Dark

SPY20261218C755
SPY Dec 18 2026 755.00 Call (SPY261218C00755000)
option OPRA

EOD

Jul 27, 2026

26.20-1.318%(-0.35)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	29.8400	29.8400	25.1000	26.2000	-1.318%	42	4,881	0.000%
2026-07-24	27.4800	29.3100	26.2500	26.5500	-1.301%	831	4,882	-1.318%
2026-07-23	28.2800	28.2900	26.3400	26.9000	-17.586%	80	5,202	-2.602%
2026-07-22	31.6900	33.3700	31.6400	32.6400	+0.462%	50	5,192	-19.730%
2026-07-21	30.7000	32.7700	30.6900	32.4900	+10.623%	39	5,190	-19.360%
2026-07-20	32.9700	33.1200	29.3700	29.3700	-5.350%	37	5,194	-10.793%
2026-07-17	30.3700	32.6500	30.0500	31.0300	-12.837%	51	5,201	-15.566%
2026-07-16	36.9200	37.1000	35.6000	35.6000	-3.077%	17	5,203	-26.404%
2026-07-15	37.4200	37.4900	35.3400	36.7300	+0.630%	32	5,206	-28.669%
2026-07-14	35.5000	36.5000	34.8500	36.5000	+3.693%	29	5,194	-28.219%
2026-07-13	36.8800	37.3800	34.8100	35.2000	-7.539%	50	5,195	-25.568%
2026-07-10	35.6500	38.3900	35.6500	38.0700	+5.633%	93	5,202	-31.179%
2026-07-09	34.2300	36.0400	34.2300	36.0400	+10.046%	20	5,154	-27.303%
2026-07-08	31.0500	32.8400	30.3600	32.7500	-3.846%	343	5,158	-20.000%
2026-07-07	36.3500	36.3500	33.6200	34.0600	-7.596%	13	5,447	-23.077%
2026-07-06	34.8800	37.3900	34.8800	36.8600	+13.695%	17	5,448	-28.920%
2026-07-02	35.2200	35.7300	31.6300	32.4200	-8.002%	22	5,449	-19.186%
2026-07-01	34.1000	36.3100	34.1000	35.2400	-0.956%	27	5,449	-25.653%
2026-06-30	32.4400	35.9900	32.4400	35.5800	+9.544%	271	5,459	-26.363%
2026-06-29	31.1000	32.4800	29.8800	32.4800	+14.892%	2,595	5,649	-19.335%
2026-06-26	27.7800	29.9700	27.7800	28.2700	-3.019%	51	5,604	-7.322%
2026-06-25	31.7000	31.9700	28.1900	29.1500	-0.444%	2,289	5,612	-10.120%
2026-06-24	33.2700	33.3200	29.1200	29.2800	-5.518%	2,790	5,245	-10.519%
2026-06-23	33.6600	33.6600	30.7600	30.9900	-13.508%	281	2,913	-15.457%
2026-06-22	38.7200	38.7200	35.8300	35.8300	-4.351%	16	3,131	-26.877%
2026-06-18	37.0600	38.1900	37.0600	37.4600	+11.888%	11	3,142	-30.059%
2026-06-17	39.2000	40.0500	33.4800	33.4800	-13.933%	70	3,142	-21.744%
2026-06-16	41.7400	41.8400	38.9000	38.9000	-6.423%	154	3,142	-32.648%
2026-06-15	41.5600	43.9000	41.5600	41.5700	+16.280%	92	3,020	-36.974%
2026-06-12	35.0500	35.7500	34.0000	35.7500	+2.967%	8	3,020	-26.713%
2026-06-11	29.1400	34.7200	28.9100	34.7200	+21.144%	414	3,020	-24.539%
2026-06-10	32.7500	32.7500	28.6600	28.6600	-10.883%	346	2,661	-8.583%
2026-06-09	34.8900	35.4400	27.2500	32.1600	-6.674%	60	2,346	-18.532%
2026-06-08	36.5700	36.7000	34.4600	34.4600	-2.545%	5	2,366	-23.970%
2026-06-05	41.2800	41.3500	35.3300	35.3600	-24.022%	12	2,364	-25.905%
2026-06-04	42.9200	46.5400	42.9200	46.5400	+4.256%	61	2,361	-43.704%
2026-06-03	45.9000	45.9000	44.1700	44.6400	-5.544%	39	2,368	-41.308%
2026-06-02	46.2100	48.0500	46.2100	47.2600	+0.725%	146	2,348	-44.562%
2026-06-01	45.2500	47.8800	44.8500	46.9200	+2.000%	73	2,481	-44.160%
2026-05-29	46.6200	46.9600	45.3100	46.0000	+0.944%	35	2,492	-43.043%
2026-05-28	43.9100	45.5700	43.9100	45.5700	+8.140%	44	2,495	-42.506%
2026-05-27	43.1900	43.3100	42.1400	42.1400	-1.817%	7	2,499	-37.826%
2026-05-26	41.7800	43.8400	41.7800	42.9200	+7.596%	46	2,495	-38.956%
2026-05-22	41.1800	41.3100	39.8200	39.8900	+1.372%	24	2,477	-34.319%
2026-05-21	38.0200	39.3500	38.0200	39.3500	+7.426%	3	2,471	-33.418%
2026-05-20	35.6300	36.6300	35.6300	36.6300	+7.168%	2	2,471	-28.474%
2026-05-19	32.5500	34.7900	32.5500	34.1800	-5.003%	5	2,476	-23.347%
2026-05-18	35.5500	36.0800	34.9900	35.9800	-6.278%	7	2,476	-27.182%
2026-05-15	39.8200	40.5000	38.3900	38.3900	-12.869%	12	2,476	-31.753%
2026-05-14	42.4000	45.4500	42.3200	44.0600	+6.864%	46	2,476	-40.536%
2026-05-13	37.0300	41.2300	37.0300	41.2300	+17.834%	2,129	2,468	-36.454%
2026-05-12	36.7100	36.7100	34.9900	34.9900	-8.499%	16	2,468	-25.121%
2026-05-11	37.8000	38.8900	37.8000	38.2400	+3.998%	68	2,468	-31.485%
2026-05-08	35.5600	37.4200	35.5600	36.7700	+11.593%	44	4,066	-28.746%
2026-05-07	34.9700	35.7100	32.9500	32.9500	-6.868%	23	4,061	-20.486%
2026-05-06	31.9300	35.3800	31.9300	35.3800	+19.165%	125	4,062	-25.947%
2026-05-05	27.9900	29.7200	27.9900	29.6900	+14.368%	7	4,098	-11.755%
2026-05-04	27.0300	27.5200	25.7100	25.9600	-7.319%	58	4,096	+0.924%
2026-05-01	28.6600	29.0500	27.6900	28.0100	+5.261%	2,128	2,947	-6.462%
2026-04-30	24.2500	26.6100	24.1800	26.6100	+18.689%	6	2,947	-1.541%
2026-04-29	22.7600	22.7600	22.4200	22.4200	-5.000%	4	2,947	+16.860%
2026-04-28	23.8500	23.8600	22.9400	23.6000	-7.920%	15	2,946	+11.017%
2026-04-27	24.9400	25.6600	24.9400	25.6300	+3.097%	29	2,946	+2.224%
2026-04-24	24.6200	25.0700	24.6200	24.8600	+13.880%	28	2,942	+5.390%
2026-04-23	21.8300	21.8300	21.8300	21.8300	-7.890%	100	2,928	+20.018%
2026-04-22	22.6000	23.7000	22.4600	23.7000	+10.335%	20	2,828	+10.549%
2026-04-21	21.4800	21.4800	21.4800	21.4800	-3.763%	1	2,821	+21.974%
2026-04-20	22.9600	22.9600	22.3200	22.3200	-3.835%	2	2,821	+17.384%
2026-04-17	21.5700	24.1800	21.5700	23.2100	+19.454%	185	2,821	+12.882%
2026-04-16	19.2700	19.7000	18.8500	19.4300	+2.859%	6	2,832	+34.843%
2026-04-15	17.7200	18.8900	17.7200	18.8900	+17.915%	70	2,831	+38.698%
2026-04-14	14.3700	16.0200	14.3700	16.0200	+31.097%	35	2,830	+63.546%
2026-04-13	11.3300	12.2200	11.2800	12.2200	+6.261%	60	2,811	+114.403%
2026-04-10	11.7800	11.8800	11.5000	11.5000	-0.862%	12	2,822	+127.826%
2026-04-09	10.8400	11.8400	10.4800	11.6000	+8.920%	44	2,823	+125.862%
2026-04-08	10.6000	10.6500	10.5000	10.6500	+35.324%	11	2,807	+146.009%
2026-04-07	7.8700	7.8700	7.8700	7.8700	+1.548%	1	2,800	+232.910%
2026-04-06	7.9400	7.9400	7.7500	7.7500	+0.911%	6	2,801	+238.065%
2026-04-02	6.8000	7.6800	6.6000	7.6800	-4.950%	10	2,795	+241.146%
2026-04-01	8.0100	8.3100	7.8700	8.0800	+24.117%	23	2,795	+224.257%
2026-03-31	6.1500	6.6500	6.1500	6.5100	+17.086%	4	2,796	+302.458%
2026-03-30	6.2500	6.2500	5.5600	5.5600	-9.002%	10	2,794	+371.223%
2026-03-27	6.5100	6.5400	6.0700	6.1100	-15.139%	25	2,791	+328.805%
2026-03-26	7.3400	7.3400	7.2000	7.2000	-24.211%	12	2,788	+263.889%
2026-03-25	9.9500	9.9500	9.5000	9.5000	+5.556%	5	2,793	+175.789%
2026-03-24	8.8800	9.3900	8.8800	9.0000	-6.054%	15	2,794	+191.111%
2026-03-23	9.6300	10.1400	9.5800	9.5800	+11.525%	11	2,784	+173.486%
2026-03-20	9.1300	9.1300	8.3500	8.5900	-13.232%	5	2,779	+205.006%
2026-03-19	9.9100	10.1200	9.4000	9.9000	-6.339%	13	2,779	+164.646%
2026-03-18	10.8500	10.8500	10.5600	10.5700	-12.136%	6	2,777	+147.871%
2026-03-17	12.3000	12.3000	12.0300	12.0300	-1.555%	4	2,777	+117.789%
2026-03-16	12.2200	12.2200	12.2200	12.2200	+1.495%	1	2,776	+114.403%
2026-03-13	11.7900	12.0400	11.7100	12.0400	-3.603%	111	2,776	+117.608%
2026-03-12	13.2800	13.2800	12.4900	12.4900	-12.412%	138	2,698	+109.768%
2026-03-11	13.9300	14.2600	13.9300	14.2600	-7.222%	54	2,805	+83.731%
2026-03-10	15.3700	15.3700	15.3700	15.3700	+3.641%	6	2,765	+70.462%
2026-03-09	12.8300	14.8300	12.8300	14.8300	+6.385%	235	2,760	+76.669%
2026-03-06	14.1100	14.1700	13.5700	13.9400	-8.470%	29	2,854	+87.948%
2026-03-05	15.5400	15.5400	14.8500	15.2300	-6.564%	4	2,851	+72.029%
2026-03-04	15.3000	16.3000	15.3000	16.3000	+6.466%	30	2,850	+60.736%
2026-03-03	13.9500	15.3100	13.5500	15.3100	-12.414%	11	2,823	+71.130%
2026-03-02	17.5400	17.5600	17.4300	17.4800	+7.569%	15	2,820	+49.886%
2026-02-27	16.2500	16.2500	16.2500	16.2500	-9.167%	1	2,808	+61.231%
2026-02-26	17.4400	17.8900	17.4400	17.8900	-8.724%	180	2,807	+46.451%
2026-02-25	19.6000	19.6000	19.6000	19.6000	+9.253%	1	2,659	+33.673%
2026-02-24	17.9400	17.9400	17.9400	17.9400	+10.536%	1	2,659	+46.042%
2026-02-23	17.2000	17.2000	16.2300	16.2300	-11.937%	7	2,659	+61.429%
2026-02-20	17.8600	18.5100	17.6700	18.4300	+9.637%	57	2,657	+42.160%
2026-02-19	17.0500	17.0500	16.7800	16.8100	-6.611%	8	2,616	+55.860%
2026-02-18	18.0000	18.0000	17.7000	18.0000	+7.335%	4	2,615	+45.556%
2026-02-17	16.8400	17.2000	15.6100	16.7700	-0.475%	9	2,613	+56.231%
2026-02-13	17.3000	17.3000	16.4800	16.8500	-2.149%	26	2,636	+55.490%
2026-02-12	21.4500	21.4500	17.2200	17.2200	-14.072%	17	2,636	+52.149%
2026-02-11	20.0400	20.0400	20.0400	20.0400	-7.179%	2	2,634	+30.739%
2026-02-10	21.5900	21.5900	21.5900	21.5900	+0.841%	1	2,634	+21.352%
2026-02-09	20.5200	21.4100	20.5200	21.4100	+8.791%	2	2,633	+22.373%
2026-02-06	18.3900	19.6800	18.3900	19.6800	+19.563%	4	2,634	+33.130%
2026-02-05	16.8700	16.8700	16.4600	16.4600	-13.641%	9	2,635	+59.174%
2026-02-04	18.2300	19.5500	18.2300	19.0600	-3.835%	3	2,637	+37.461%
2026-02-03	19.8200	19.8200	19.8200	19.8200	+1.174%	1	2,637	+32.190%
2026-01-29	19.5900	19.5900	19.5900	19.5900	-14.342%	1	2,636	+33.742%
2026-01-28	23.9000	23.9000	22.8700	22.8700	-1.422%	5	2,635	+14.561%
2026-01-27	23.2000	23.2000	23.2000	23.2000	+16.877%	7	2,640	+12.931%
2026-01-23	19.8500	19.8500	19.8500	19.8500	-3.594%	3	2,636	+31.990%
2026-01-22	20.3500	20.8900	20.1300	20.5900	+9.231%	27	2,638	+27.246%
2026-01-21	18.0800	18.8500	16.9000	18.8500	+3.971%	6	2,637	+38.992%
2026-01-20	18.1300	18.1300	18.1300	18.1300	-16.644%	1	2,640	+44.512%
2026-01-16	21.7500	21.7500	21.7500	21.7500	-4.438%	8	2,631	+20.460%
2026-01-15	22.7600	22.7600	22.7600	22.7600	+11.133%	1	2,631	+15.114%
2026-01-14	21.5100	21.5100	20.4800	20.4800	-10.879%	3	2,631	+27.930%
2026-01-13	22.9800	22.9800	22.9800	22.9800	-2.296%	1	2,630	+14.012%
2026-01-12	22.9300	23.5200	22.9300	23.5200	+0.085%	2	2,630	+11.395%
2026-01-09	21.5800	23.5000	21.5800	23.5000	+9.049%	37	2,630	+11.489%
2026-01-08	21.5500	21.5500	21.5500	21.5500	-5.191%	2	2,629	+21.578%
2026-01-06	21.0900	22.7300	21.0900	22.7300	+6.514%	4	2,627	+15.266%
2026-01-05	20.2500	21.3400	20.2500	21.3400	+17.641%	305	2,485	+22.774%
2026-01-02	18.7300	19.3400	18.1400	18.1400	-12.956%	74	2,485	+44.432%
2025-12-30	20.9300	20.9300	20.8400	20.8400	-1.419%	18	2,412	+25.720%
2025-12-29	20.9200	21.1500	20.5500	21.1400	-3.116%	56	2,396	+23.936%
2025-12-26	21.8200	21.8200	21.8200	21.8200	-2.589%	2	2,393	+20.073%
2025-12-24	22.3100	22.4300	22.3100	22.4000	+5.461%	3	2,393	+16.964%
2025-12-23	20.4200	21.2400	20.2200	21.2400	+5.830%	97	2,393	+23.352%
2025-12-22	20.0700	20.0700	20.0700	20.0700	+6.022%	3	2,329	+30.543%
2025-12-19	18.2400	19.0900	18.2400	18.9300	+5.754%	25	2,326	+38.405%
2025-12-18	18.4900	18.9000	17.8500	17.9000	+8.222%	24	2,302	+46.369%
2025-12-17	17.0900	17.3700	16.5400	16.5400	-8.921%	40	2,292	+58.404%
2025-12-16	19.0100	19.0100	18.1600	18.1600	-9.652%	4	2,292	+44.273%
2025-12-15	20.4100	20.4100	20.1000	20.1000	-16.040%	19	2,292	+30.348%
2025-12-11	22.5400	23.9400	22.5400	23.9400	-0.333%	38	2,292	+9.440%
2025-12-10	22.9100	24.5500	22.9100	24.0200	+4.435%	286	2,265	+9.076%
2025-12-08	23.0000	23.0000	23.0000	23.0000	-2.995%	1	2,189	+13.913%
2025-12-05	24.1000	24.3100	23.7100	23.7100	+0.551%	14	2,189	+10.502%
2025-12-04	23.5800	23.5800	23.5800	23.5800	-0.758%	11	2,181	+11.111%
2025-12-03	23.7600	23.7600	23.7600	23.7600	+3.125%	1	2,192	+10.269%
2025-12-02	23.6200	23.6200	22.5800	23.0400	+2.491%	3	2,192	+13.715%
2025-12-01	22.8600	23.0600	22.3500	22.4800	-3.685%	5	2,192	+16.548%
2025-11-26	23.3400	23.3400	23.3400	23.3400	+17.228%	5	2,193	+12.254%
2025-11-24	19.0300	19.9100	19.0300	19.9100	+11.980%	44	2,193	+31.592%
2025-11-21	18.6200	19.1300	17.7800	17.7800	+9.753%	5	2,195	+47.357%
2025-11-20	17.6800	17.6800	16.2000	16.2000	-16.322%	24	2,196	+61.728%
2025-11-19	19.3600	19.3600	19.3600	19.3600	+3.529%	2	2,177	+35.331%
2025-11-18	18.3700	18.7000	18.1300	18.7000	-6.406%	13	2,179	+40.107%
2025-11-17	19.9800	19.9800	19.9800	19.9800	-11.554%	1	2,170	+31.131%
2025-11-14	21.0000	22.5900	21.0000	22.5900	-5.243%	11	2,170	+15.981%
2025-11-13	25.9400	25.9400	23.8400	23.8400	-10.309%	5	2,170	+9.899%
2025-11-12	27.2000	27.2000	26.3200	26.5800	-0.038%	9	2,169	-1.430%
2025-11-11	26.5900	26.5900	26.5900	26.5900	+3.062%	3	2,175	-1.467%
2025-11-10	24.1700	25.8000	23.2300	25.8000	+22.799%	3	2,178	+1.550%
2025-11-07	19.3600	21.0100	19.2600	21.0100	-6.747%	3	2,177	+24.703%
2025-11-06	22.5300	22.5300	22.5300	22.5300	-10.060%	1	2,178	+16.289%
2025-11-05	23.7700	25.0500	23.7700	25.0500	+1.871%	10	2,178	+4.591%
2025-11-04	26.0000	26.0000	24.5900	24.5900	-12.021%	33	2,177	+6.547%
2025-10-31	27.5600	27.9500	26.9400	27.9500	+5.233%	30	2,175	-6.261%
2025-10-30	26.5600	26.5600	26.5600	26.5600	-4.495%	5	2,179	-1.355%
2025-10-29	28.9800	28.9800	27.8100	27.8100	+4.588%	3	2,184	-5.789%
2025-10-28	26.5900	26.5900	26.5900	26.5900	+1.103%	1	2,182	-1.467%
2025-10-27	24.8000	26.3000	24.8000	26.3000	+16.372%	4	2,185	-0.380%
2025-10-24	22.6000	22.6000	22.6000	22.6000	+17.831%	1	2,185	+15.929%
2025-10-22	19.6900	19.6900	19.0700	19.1800	-6.485%	28	2,185	+36.601%
2025-10-21	20.5100	20.5100	20.5100	20.5100	+3.901%	1	2,176	+27.743%
2025-10-20	19.6500	19.7400	19.6500	19.7400	+3.895%	144	2,176	+32.725%
2025-10-17	19.0000	19.0000	18.4800	19.0000	+3.037%	18	2,299	+37.895%
2025-10-16	20.7000	20.7000	18.4400	18.4400	-1.915%	9	2,283	+42.082%
2025-10-15	19.7200	19.7200	18.8000	18.8000	-1.879%	7	2,283	+39.362%
2025-10-14	19.1600	19.1600	19.1600	19.1600	+0.525%	1	2,283	+36.743%
2025-10-13	18.9300	19.0600	18.9300	19.0600	+9.164%	4	2,282	+37.461%
2025-10-10	18.7200	19.2300	17.2200	17.4600	-19.017%	31	2,282	+50.057%
2025-10-09	21.3500	21.5600	21.3500	21.5600	-3.922%	11	2,279	+21.521%
2025-10-08	21.1500	22.4400	21.1500	22.4400	+9.038%	135	2,286	+16.756%
2025-10-07	20.3100	20.5800	20.3100	20.5800	-3.922%	5	2,201	+27.308%
2025-10-03	21.7500	21.7500	21.4200	21.4200	+5.051%	6	2,201	+22.316%
2025-10-02	19.8200	20.3900	19.8200	20.3900	+10.936%	22	2,198	+28.494%
2025-10-01	18.3800	18.3800	18.3800	18.3800	-1.130%	4	2,178	+42.546%
2025-09-30	18.1100	18.7500	18.1100	18.5900	+6.839%	14	2,179	+40.936%
2025-09-26	17.1700	17.4800	17.1700	17.4000	+5.009%	21	2,182	+50.575%
2025-09-25	16.8500	16.8500	16.5000	16.5700	-7.739%	31	2,164	+58.117%
2025-09-24	19.0900	19.0900	17.9200	17.9600	-4.264%	70	2,161	+45.880%
2025-09-23	19.9600	19.9600	18.6200	18.7600	-5.444%	176	2,098	+39.659%
2025-09-22	17.9400	19.8400	17.9400	19.8400	+8.238%	26	1,936	+32.056%
2025-09-19	17.0600	18.3300	17.0500	18.3300	+8.654%	162	1,914	+42.935%
2025-09-18	17.2200	17.2200	16.8700	16.8700	+6.368%	6	1,793	+55.305%
2025-09-17	15.7500	15.8800	15.6600	15.8600	-1.978%	7	1,792	+65.195%
2025-09-15	15.9900	16.1800	15.9900	16.1800	+6.940%	111	1,789	+61.928%
2025-09-12	14.9900	15.1300	14.9900	15.1300	+1.408%	605	1,680	+73.166%
2025-09-11	14.1100	14.9800	14.1100	14.9200	+14.417%	23	2,182	+75.603%
2025-09-10	13.7800	13.7800	13.0400	13.0400	+3.904%	5	2,170	+100.920%
2025-09-09	12.0800	12.5500	12.0800	12.5500	+1.047%	32	2,165	+108.765%
2025-09-08	12.4100	12.4300	12.4100	12.4200	+4.810%	14	2,165	+110.950%
2025-09-05	11.8500	11.8500	11.8500	11.8500	-4.512%	5	2,158	+121.097%
2025-09-04	12.4100	12.4100	12.4100	12.4100	+17.075%	30	2,158	+111.120%
2025-09-02	10.2000	10.6000	10.2000	10.6000	-9.633%	200	2,158	+147.170%
2025-08-29	11.6600	11.7300	11.6600	11.7300	-9.769%	35	2,123	+123.359%
2025-08-28	12.9100	13.0000	12.9100	13.0000	+4.839%	3	2,123	+101.538%
2025-08-27	12.0800	12.4000	12.0800	12.4000	+4.465%	21	2,120	+111.290%
2025-08-26	11.4100	11.8700	11.3300	11.8700	-1.083%	38	2,111	+120.725%
2025-08-22	11.0500	12.0200	11.0500	12.0000	+18.227%	562	2,077	+118.333%
2025-08-21	10.6000	10.6000	10.1500	10.1500	+2.525%	3	1,536	+158.128%
2025-08-20	9.9600	9.9600	9.9000	9.9000	-17.842%	2	1,536	+164.646%
2025-08-18	12.0500	12.0500	12.0500	12.0500	-3.600%	4	1,534	+117.427%
2025-08-15	12.5000	12.5000	12.4100	12.5000	-1.108%	6	1,530	+109.600%
2025-08-13	12.6200	12.6600	12.6100	12.6400	+8.034%	7	1,529	+107.278%
2025-08-12	11.7000	11.7000	11.7000	11.7000	+6.947%	3	1,525	+123.932%
2025-08-08	10.8000	10.9400	10.8000	10.9400	+12.090%	4	1,522	+139.488%
2025-08-07	9.7600	9.7600	9.7600	9.7600	-2.204%	3	1,521	+168.443%
2025-08-06	9.8700	9.9800	9.8700	9.9800	+7.197%	5	1,521	+162.525%
2025-08-04	9.2800	9.3100	9.2800	9.3100	+15.366%	100	1,516	+181.418%
2025-08-01	8.6900	8.6900	8.0700	8.0700	-26.436%	103	1,516	+224.659%
2025-07-31	10.9700	10.9700	10.9700	10.9700	-8.963%	3	1,506	+138.833%
2025-07-25	12.0500	12.0500	12.0500	12.0500	+7.016%	2	1,506	+117.427%
2025-07-23	11.3300	11.3300	11.2600	11.2600	+4.163%	5	1,506	+132.682%
2025-07-21	10.8100	10.8100	10.8100	10.8100	+12.370%	1	1,502	+142.368%
2025-07-14	9.6200	9.6200	9.6200	9.6200	+1.907%	1	1,502	+172.349%
2025-07-09	9.4400	9.4400	9.4400	9.4400	+2.497%	1	1,502	+177.542%
2025-07-08	9.4400	9.4400	9.2100	9.2100	-0.217%	2	1,501	+184.473%
2025-07-07	9.9700	9.9700	9.2300	9.2300	+10.407%	3	1,500	+183.857%
2025-07-01	8.2500	8.3600	8.2500	8.3600	+1.333%	2	1,506	+213.397%
2025-06-30	8.2500	8.2500	8.2500	8.2500	+10.000%	4	1,508	+217.576%
2025-06-27	7.5000	7.5000	7.5000	7.5000	+5.337%	2	1,512	+249.333%
2025-06-26	7.1200	7.1200	7.1200	7.1200	+13.920%	2	1,511	+267.978%
2025-06-24	6.2500	6.2500	6.2500	6.2500	+9.649%	1	1,511	+319.200%
2025-06-17	5.7000	5.7000	5.7000	5.7000	-5.158%	1	1,511	+359.649%
2025-06-16	6.0100	6.0100	6.0100	6.0100	+5.070%	1	1,511	+335.940%
2025-06-13	5.7200	5.7200	5.7200	5.7200	-11.318%	2	1,510	+358.042%
2025-06-12	6.3100	6.4500	6.3100	6.4500	+3.531%	8	1,509	+306.202%
2025-06-09	6.2500	6.2500	6.2300	6.2300	+4.007%	2	1,503	+320.546%
2025-06-06	5.9900	5.9900	5.9900	5.9900	+0.335%	2	1,501	+337.396%
2025-06-03	5.6800	6.0000	5.6800	5.9700	+10.761%	4	1,501	+338.861%
2025-06-02	5.3900	5.3900	5.3900	5.3900	+13.474%	2	1,503	+386.085%
2025-05-30	4.7500	4.7500	4.7500	4.7500	-12.523%	2	1,501	+451.579%
2025-05-28	5.3100	5.4300	5.3100	5.4300	0.000%	4	1,500	+382.505%
2025-05-27	5.2300	5.4300	5.2300	5.4300	+7.312%	2	1,496	+382.505%
2025-05-22	5.0600	5.0600	5.0600	5.0600	-22.034%	1	1,496	+417.787%
2025-05-19	6.6700	6.6700	6.4900	6.4900	+9.076%	18	1,495	+303.698%
2025-05-16	5.9600	5.9600	5.9500	5.9500	+5.684%	34	1,492	+340.336%
2025-05-15	5.4200	5.6300	5.4200	5.6300	+0.536%	3	1,508	+365.364%
2025-05-13	4.9300	5.6100	4.9300	5.6000	+13.821%	19	1,507	+367.857%
2025-05-12	5.0200	5.0200	4.9200	4.9200	+30.159%	3	1,491	+432.520%
2025-05-09	3.7800	3.7800	3.7800	3.7800	-8.475%	2	1,489	+593.122%
2025-05-08	4.1300	4.1300	4.1300	4.1300	+1.724%	1	1,490	+534.383%
2025-05-05	4.0600	4.0600	4.0600	4.0600	+7.979%	1	1,490	+545.320%
2025-05-01	3.7600	3.7600	3.7600	3.7600	+42.424%	6	1,489	+596.809%
2025-04-30	2.6400	2.6400	2.6400	2.6400	-15.113%	3	1,483	+892.424%
2025-04-29	2.9500	3.1100	2.9400	3.1100	+9.507%	1,003	1,486	+742.444%
2025-04-28	2.8300	2.8700	2.7100	2.8400	0.000%	344	483	+822.535%
2025-04-23	2.8400	2.8400	2.8400	2.8400	+2.527%	1	191	+822.535%
2025-04-15	2.7700	2.7700	2.7700	2.7700	-10.932%	1	190	+845.848%
2025-04-14	3.0700	3.1100	3.0700	3.1100	+137.405%	50	190	+742.444%
2025-04-07	1.3100	1.3100	1.3100	1.3100	-34.500%	2	199	+1,900.000%
2025-04-03	2.0700	2.0700	2.0000	2.0000	-25.926%	2	199	+1,210.000%
2025-04-01	2.7000	2.7000	2.7000	2.7000	-24.791%	1	198	+870.370%
2025-03-14	3.4900	3.6500	3.4900	3.5900	-3.753%	24	198	+629.805%
2025-03-12	3.7300	3.7300	3.7300	3.7300	+13.030%	6	210	+602.413%
2025-03-11	3.6200	3.6400	3.3000	3.3000	-5.444%	45	204	+693.939%
2025-03-10	3.4900	3.4900	3.4900	3.4900	-17.882%	34	185	+650.716%
2025-03-07	4.2500	4.2500	4.2500	4.2500	-18.269%	10	185	+516.471%
2025-03-04	5.2000	5.2000	5.2000	5.2000	-23.865%	6	185	+403.846%
2025-02-28	6.6300	6.8700	6.6300	6.8300	-12.883%	6	191	+283.602%
2025-02-26	8.5000	8.5000	7.8400	7.8400	-23.363%	7	191	+234.184%
2025-02-21	10.2300	10.2300	10.2300	10.2300	-11.962%	10	190	+156.109%
2025-02-13	11.1900	11.6200	11.1900	11.6200	+9.006%	7	183	+125.473%
2025-02-06	10.6500	10.7200	10.6100	10.6600	+5.859%	4	183	+145.779%
2025-02-04	10.2500	10.4400	10.0700	10.0700	-6.932%	60	183	+160.179%
2025-01-31	10.8200	10.8200	10.8200	10.8200	+3.442%	2	155	+142.144%
2025-01-29	10.4600	10.4600	10.4600	10.4600	+6.735%	1	155	+150.478%
2025-01-27	9.8000	9.8000	9.8000	9.8000	+9.620%	6	156	+167.347%
2025-01-15	8.9400	8.9400	8.9400	8.9400	+24.167%	1	156	+193.065%
2025-01-10	7.4900	7.4900	7.2000	7.2000	-11.656%	4	155	+263.889%
2024-12-31	8.1500	8.1500	8.1500	8.1500	-2.976%	50	154	+221.472%
2024-12-30	8.4000	8.4000	8.4000	8.4000	-12.773%	50	154	+211.905%
2024-12-27	9.3800	9.6300	9.3300	9.6300	-28.455%	16	155	+172.066%
2024-12-12	13.4600	13.4600	13.4600	13.4600	+6.825%	1	149	+94.651%
2024-11-08	12.6000	12.6000	12.6000	12.6000	+7.877%	2	149	+107.937%
2024-11-07	11.6800	11.6800	11.6800	11.6800	+12.959%	12	148	+124.315%
2024-11-06	9.8800	10.3400	9.8700	10.3400	+41.644%	17	136	+153.385%
2024-11-05	7.4300	7.4500	7.3000	7.3000	+2.672%	51	137	+258.904%
2024-11-04	7.1100	7.1100	7.1100	7.1100	+1.571%	30	108	+268.495%
2024-11-01	7.0000	7.0000	7.0000	7.0000	-18.699%	60	108	+274.286%
2024-10-29	8.6000	8.6100	8.6000	8.6100	-6.413%	28	78	+204.297%
2024-10-21	9.2000	9.2000	9.2000	9.2000	+31.429%	1	50	+184.783%
2024-09-26	6.9900	7.0000	6.9900	7.0000	+14.754%	2	50	+274.286%
2024-09-17	6.1000	6.1000	6.1000	6.1000	+22.736%	9	50	+329.508%
2024-09-12	4.6000	4.9700	4.6000	4.9700	+22.414%	2	54	+427.163%
2024-09-05	4.0600	4.0600	4.0600	4.0600	-9.172%	1	55	+545.320%
2024-09-04	4.4700	4.4700	4.4700	4.4700	-11.133%	1	54	+486.130%
2024-08-29	5.0300	5.0300	5.0300	5.0300	-15.604%	2	54	+420.875%
2024-08-23	5.9600	5.9600	5.9600	5.9600	+2.759%	2	52	+339.597%
2024-08-19	5.8000	5.8000	5.8000	5.8000	+18.367%	1	51	+351.724%
2024-08-15	4.7700	4.9000	4.7700	4.9000	+25.000%	16	51	+434.694%
2024-08-14	3.9200	3.9200	3.9200	3.9200	+7.104%	1	44	+568.367%
2024-08-08	3.6600	3.6600	3.6600	3.6600	+3.390%	1	43	+615.847%
2024-08-06	3.5400	3.5400	3.5400	3.5400	+23.345%	1	43	+640.113%
2024-08-05	2.6500	2.8700	2.6500	2.8700	-57.481%	2	43	+812.892%
2024-07-31	6.7500	6.7500	6.7500	6.7500	+22.951%	1	41	+288.148%
2024-07-30	5.4900	5.4900	5.4900	5.4900	-14.085%	1	40	+377.231%
2024-07-26	6.3500	6.3900	6.3500	6.3900	-33.229%	6	39	+310.016%
2024-07-16	9.5700	9.5700	9.5700	9.5700	+16.000%	3	36	+173.772%
2024-07-10	8.2500	8.2500	8.2500	8.2500	+10.000%	1	34	+217.576%
2024-06-20	7.5000	7.5000	7.5000	7.5000	+5.042%	1	35	+249.333%
2024-06-18	7.1400	7.1400	7.1400	7.1400	+24.174%	1	33	+266.947%
2024-05-21	5.7500	5.7500	5.7500	5.7500	+16.162%	9	33	+355.652%
2024-05-10	4.9000	4.9500	4.9000	4.9500	+10.000%	36	24	+429.293%
2024-05-06	4.8500	4.8500	4.5000	4.5000	-17.279%	2	6	+482.222%
2024-04-12	5.4400	5.4400	5.4400	5.4400	-14.867%	2	6	+381.618%
2024-04-08	6.3900	6.3900	6.3900	6.3900	-12.585%	1	7	+310.016%
2024-04-03	7.3100	7.3100	7.3100	7.3100	+22.037%	1	6	+258.413%
2024-03-20	5.9900	5.9900	5.9900	5.9900	+14.095%	1	6	+337.396%
2024-03-18	5.2600	5.2600	5.2500	5.2500	+2.339%	2	5	+399.048%
2024-03-15	5.1300	5.1300	5.1300	5.1300	+3.846%	2	2	+410.721%
2024-03-12	4.9400	4.9400	4.9400	4.9400	+9.778%	2	0	+430.364%
2024-03-11	4.5000	4.5000	4.5000	4.5000	0.000%	2	0	+482.222%

.dark-mode .Ty5b2Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ty5b2Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C755SPY Dec 18 2026 755.00 Call (SPY261218C00755000)option OPRA

SPY20261218C755
SPY Dec 18 2026 755.00 Call (SPY261218C00755000)
option OPRA