Dark

SPY20261218C760
SPY Dec 18 2026 760.00 Call (SPY261218C00760000)
option OPRA

EOD

Jul 27, 2026

23.49-2.328%(-0.56)156

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	26.5900	26.5900	22.3700	23.4900	-2.328%	156	8,500	0.000%
2026-07-24	24.6000	26.3500	23.5400	24.0500	-3.180%	255	8,529	-2.328%
2026-07-23	26.3400	26.5400	23.3400	24.8400	-14.551%	419	8,435	-5.435%
2026-07-22	29.0000	30.3100	28.9000	29.0700	-1.055%	32	8,199	-19.195%
2026-07-21	27.9500	29.8300	27.6400	29.3800	+10.868%	110	8,218	-20.048%
2026-07-20	29.6400	30.0000	26.4400	26.5000	-2.930%	77	8,232	-11.358%
2026-07-17	27.8800	29.8500	27.0500	27.3000	-14.205%	632	8,183	-13.956%
2026-07-16	33.2600	33.7700	30.4400	31.8200	-6.439%	237	8,012	-26.179%
2026-07-15	34.3600	34.6500	32.0000	34.0100	+2.594%	145	7,816	-30.932%
2026-07-14	31.6900	33.4000	31.6900	33.1500	+5.708%	41	7,809	-29.140%
2026-07-13	33.6800	33.9300	31.3600	31.3600	-10.528%	125	7,798	-25.096%
2026-07-10	33.3500	35.3300	32.6900	35.0500	+5.923%	211	7,791	-32.981%
2026-07-09	30.2000	33.6000	30.2000	33.0900	+11.003%	111	7,695	-29.012%
2026-07-08	28.0700	30.1000	27.5000	29.8100	-3.746%	269	7,730	-21.201%
2026-07-07	32.6500	32.6500	30.6200	30.9700	-9.179%	2,252	7,750	-24.152%
2026-07-06	32.2000	34.1000	32.2000	34.1000	+15.359%	78	7,176	-31.114%
2026-07-02	34.1800	34.1800	28.3200	29.5600	-9.381%	107	7,152	-20.535%
2026-07-01	31.1700	33.4800	30.6000	32.6200	+1.588%	156	7,152	-27.989%
2026-06-30	29.5900	32.9000	29.5900	32.1100	+8.700%	137	7,185	-26.845%
2026-06-29	28.7200	29.8100	26.7500	29.5400	+19.935%	128	7,161	-20.481%
2026-06-26	24.4300	27.9500	24.4300	24.6300	-10.273%	65	7,171	-4.629%
2026-06-25	28.9000	29.0900	26.3200	27.4500	+4.096%	34	7,156	-14.426%
2026-06-24	29.3700	30.5400	26.3700	26.3700	-7.441%	152	7,158	-10.922%
2026-06-23	28.1000	31.0100	28.0000	28.4900	-15.259%	53	7,141	-17.550%
2026-06-22	36.1400	36.4000	32.9500	33.6200	-4.244%	134	7,104	-30.131%
2026-06-18	35.5300	35.5300	33.8200	35.1100	+9.377%	31	7,040	-33.096%
2026-06-17	36.1700	36.4800	32.1000	32.1000	-12.055%	36	7,040	-26.822%
2026-06-16	39.2400	39.2400	36.5000	36.5000	-4.973%	532	7,040	-35.644%
2026-06-15	37.4000	40.7200	37.4000	38.4100	+17.714%	83	6,700	-38.844%
2026-06-12	31.2500	34.0400	29.7000	32.6300	+3.752%	400	6,700	-28.011%
2026-06-11	26.6200	31.9000	26.6200	31.4500	+19.536%	2,525	6,700	-25.310%
2026-06-10	29.3100	31.0400	26.2000	26.3100	-11.593%	1,938	9,025	-10.718%
2026-06-09	34.9000	35.1900	24.9000	29.7600	-5.464%	3,068	8,559	-21.069%
2026-06-08	34.3600	34.6800	31.4800	31.4800	+3.078%	28	6,710	-25.381%
2026-06-05	38.1100	38.5700	30.5400	30.5400	-28.259%	145	6,718	-23.084%
2026-06-04	40.0000	43.4500	39.9200	42.5700	+2.578%	35	6,645	-44.820%
2026-06-03	43.6000	43.6000	41.1800	41.5000	-6.783%	355	6,635	-43.398%
2026-06-02	42.9900	44.7400	42.6600	44.5200	+1.551%	69	6,586	-47.237%
2026-06-01	42.1500	44.5600	41.7000	43.8400	+3.616%	50	6,573	-46.419%
2026-05-29	43.1300	43.7000	42.0000	42.3100	+0.237%	37	6,570	-44.481%
2026-05-28	39.8500	42.2100	39.8500	42.2100	+6.591%	62	6,564	-44.350%
2026-05-27	39.9900	40.0400	38.5100	39.6000	+1.538%	104	6,558	-40.682%
2026-05-26	39.0700	40.0500	38.8000	39.0000	+5.036%	30	6,521	-39.769%
2026-05-22	37.5100	38.2600	37.1300	37.1300	+5.723%	44	6,515	-36.736%
2026-05-21	33.3500	35.1200	33.0700	35.1200	+0.400%	86	6,539	-33.115%
2026-05-20	33.5500	34.9800	32.9900	34.9800	+10.486%	3	6,539	-32.847%
2026-05-19	29.9100	31.6600	29.9100	31.6600	-4.868%	5	6,536	-25.805%
2026-05-18	34.4000	34.9000	31.2300	33.2800	-4.887%	84	6,536	-29.417%
2026-05-15	36.0000	37.2800	34.9900	34.9900	-14.887%	56	6,536	-32.867%
2026-05-14	39.1400	42.3400	39.1400	41.1100	+8.930%	163	6,583	-42.861%
2026-05-13	34.5100	38.4200	34.5100	37.7400	+9.107%	1,039	6,576	-37.758%
2026-05-12	34.4200	34.7500	31.8600	34.5900	-2.508%	1,466	6,576	-32.090%
2026-05-11	35.0400	36.4100	35.0000	35.4800	+4.047%	76	6,576	-33.794%
2026-05-08	33.3000	34.7000	33.3000	34.1000	+12.024%	378	6,330	-31.114%
2026-05-07	31.8500	33.1000	29.9200	30.4400	-6.568%	2,561	6,163	-22.832%
2026-05-06	29.3600	32.5800	29.3300	32.5800	+22.297%	2,555	8,595	-27.901%
2026-05-05	25.1900	27.0900	25.1900	26.6400	+11.933%	1,027	6,083	-11.824%
2026-05-04	24.5800	25.0500	23.3700	23.8000	-6.776%	313	5,092	-1.303%
2026-05-01	25.2800	26.5000	25.1500	25.5300	+5.019%	109	4,782	-7.991%
2026-04-30	20.9300	24.3100	20.9100	24.3100	+16.931%	43	4,782	-3.373%
2026-04-29	20.5500	20.7900	20.0000	20.7900	-2.760%	16	4,781	+12.987%
2026-04-28	21.9600	22.1900	20.7100	21.3800	-8.201%	53	4,779	+9.869%
2026-04-27	22.7700	23.3500	22.2000	23.2900	+1.970%	64	4,780	+0.859%
2026-04-24	20.9000	22.8600	20.9000	22.8400	+13.745%	58	4,787	+2.846%
2026-04-23	20.9100	21.7500	19.2400	20.0800	-6.561%	57	4,764	+16.982%
2026-04-22	20.2900	21.4900	20.1900	21.4900	+13.945%	101	4,763	+9.307%
2026-04-21	21.1500	21.6500	18.8600	18.8600	-8.179%	57	4,728	+24.549%
2026-04-20	20.5000	21.0000	20.5000	20.5400	-2.144%	30	4,728	+14.362%
2026-04-17	19.2900	21.7300	19.2900	20.9900	+20.563%	56	4,726	+11.910%
2026-04-16	17.2200	18.2100	16.9800	17.4100	+3.878%	66	4,691	+34.922%
2026-04-15	14.5000	16.8000	14.4800	16.7600	+18.028%	28	4,655	+40.155%
2026-04-14	11.9400	14.2000	11.9400	14.2000	+25.110%	91	4,642	+65.423%
2026-04-13	9.5700	11.3500	9.5700	11.3500	+12.265%	96	4,666	+106.960%
2026-04-10	10.1600	10.4700	10.0800	10.1100	+0.999%	30	4,648	+132.344%
2026-04-09	9.4900	10.3100	9.4900	10.0100	+9.399%	19	4,645	+134.665%
2026-04-08	9.6000	9.6000	9.1500	9.1500	+30.342%	22	4,633	+156.721%
2026-04-07	6.4800	7.0200	6.2800	7.0200	+2.183%	5	4,621	+234.615%
2026-04-06	6.7300	6.8700	6.5200	6.8700	+3.464%	4	4,623	+241.921%
2026-04-02	5.8500	6.6400	5.8500	6.6400	-5.143%	10	4,630	+253.765%
2026-04-01	7.2400	7.3200	6.8600	7.0000	+6.545%	63	4,630	+235.571%
2026-03-31	5.7200	6.5700	5.3500	6.5700	+38.025%	41	4,626	+257.534%
2026-03-30	5.3900	5.3900	4.6700	4.7600	-8.108%	74	4,608	+393.487%
2026-03-27	5.7900	5.9700	5.1800	5.1800	-18.809%	88	4,612	+353.475%
2026-03-26	7.6500	7.6500	6.3800	6.3800	-21.525%	53	4,618	+268.182%
2026-03-25	8.7400	8.8000	7.9800	8.1300	+6.414%	28	4,599	+188.930%
2026-03-24	7.7300	8.2000	7.6400	7.6400	-11.982%	9	4,602	+207.461%
2026-03-23	8.6000	9.0400	8.4000	8.6800	+16.981%	31	4,602	+170.622%
2026-03-20	8.4600	8.4600	7.4200	7.4200	-16.158%	7	4,587	+216.577%
2026-03-19	8.7800	9.0500	8.2000	8.8500	-2.747%	34	4,592	+165.424%
2026-03-18	9.8800	9.8800	9.1000	9.1000	-16.743%	20	4,603	+158.132%
2026-03-17	11.3100	11.3100	10.8900	10.9300	+1.204%	6	4,613	+114.913%
2026-03-16	10.9300	11.0000	10.8000	10.8000	+6.299%	27	4,614	+117.500%
2026-03-13	10.7800	10.7800	10.1600	10.1600	-9.929%	16	4,596	+131.201%
2026-03-12	11.6000	11.6800	11.1000	11.2800	-9.615%	295	4,590	+108.245%
2026-03-11	13.2600	13.2600	12.4800	12.4800	-6.095%	24	4,702	+88.221%
2026-03-10	13.7400	13.7400	13.2900	13.2900	+0.835%	16	4,684	+76.749%
2026-03-09	10.3000	13.1800	10.3000	13.1800	+5.778%	10	4,691	+78.225%
2026-03-06	12.1000	12.8200	11.9500	12.4600	-9.448%	336	4,696	+88.523%
2026-03-05	14.0900	14.0900	13.0000	13.7600	-8.389%	31	4,683	+70.712%
2026-03-04	14.3000	15.0200	14.3000	15.0200	+10.441%	55	4,671	+56.391%
2026-03-03	13.2000	14.1000	12.3000	13.6000	-12.540%	21	4,645	+72.721%
2026-03-02	14.8200	15.7800	14.8200	15.5500	+2.168%	5	4,648	+51.061%
2026-02-27	14.7800	15.2200	14.7800	15.2200	-6.165%	13	4,648	+54.336%
2026-02-26	15.3000	16.2200	15.3000	16.2200	-9.889%	2	4,643	+44.821%
2026-02-25	17.3500	18.0000	17.3500	18.0000	+11.593%	2	4,644	+30.500%
2026-02-24	15.5600	16.4000	15.4100	16.1300	+8.546%	51	4,644	+45.629%
2026-02-23	14.9700	14.9700	14.8100	14.8600	-11.284%	5	4,626	+58.075%
2026-02-20	16.2200	16.7500	16.2200	16.7500	+10.197%	4	4,625	+40.239%
2026-02-19	14.9700	15.2000	14.9700	15.2000	-7.823%	4	4,623	+54.539%
2026-02-18	15.9800	16.4900	15.9800	16.4900	+14.993%	12	4,620	+42.450%
2026-02-17	13.9300	14.3400	13.9300	14.3400	-6.641%	4	4,610	+63.808%
2026-02-13	14.4500	15.3600	14.4500	15.3600	-3.880%	162	4,610	+52.930%
2026-02-12	18.6100	18.6100	15.9800	15.9800	-16.247%	13	4,610	+46.996%
2026-02-11	19.0800	19.0800	19.0800	19.0800	-4.838%	1	4,607	+23.113%
2026-02-10	19.9900	20.1000	19.9900	20.0500	+3.404%	3	4,607	+17.157%
2026-02-09	18.4100	19.3900	18.4100	19.3900	+5.956%	2	4,608	+21.145%
2026-02-06	16.3700	18.3000	16.3700	18.3000	+25.342%	6	4,608	+28.361%
2026-02-05	14.6900	15.8500	14.6000	14.6000	-13.456%	39	4,608	+60.890%
2026-02-04	18.5400	18.5400	16.8700	16.8700	-0.765%	11	4,604	+39.241%
2026-02-03	20.3700	20.6000	17.0000	17.0000	-17.676%	47	4,612	+38.176%
2026-02-02	20.5100	20.6500	20.3500	20.6500	+6.608%	5	4,656	+13.753%
2026-01-30	19.3700	19.3700	19.3700	19.3700	+9.127%	1	4,657	+21.270%
2026-01-29	19.3100	19.3100	17.7500	17.7500	-14.990%	16	4,658	+32.338%
2026-01-28	21.6400	21.6800	20.8500	20.8800	-0.571%	111	4,665	+12.500%
2026-01-27	20.5000	21.0000	20.5000	21.0000	+5.740%	6	4,659	+11.857%
2026-01-26	18.4700	19.8600	18.4700	19.8600	+9.724%	154	4,659	+18.278%
2026-01-23	18.0900	18.1000	18.0900	18.1000	-3.518%	13	4,651	+29.779%
2026-01-22	18.6000	18.8800	17.8100	18.7600	+8.628%	114	4,661	+25.213%
2026-01-21	16.2800	18.1900	15.6300	17.2700	+13.768%	50	4,646	+36.016%
2026-01-20	16.8700	17.3200	15.1000	15.1800	-24.665%	77	4,647	+54.743%
2026-01-16	20.3700	20.3700	20.1500	20.1500	+1.665%	12	4,639	+16.576%
2026-01-15	20.7600	21.3900	19.8200	19.8200	+1.902%	117	4,639	+18.517%
2026-01-14	19.5800	19.7800	18.5100	19.4500	-3.617%	16	4,544	+20.771%
2026-01-13	20.7800	20.7800	20.1800	20.1800	-6.833%	15	4,538	+16.402%
2026-01-12	21.6600	21.6600	21.6600	21.6600	+3.438%	1	4,546	+8.449%
2026-01-09	21.3100	21.3100	20.9400	20.9400	+6.402%	3	4,547	+12.178%
2026-01-08	19.8700	19.8700	19.6800	19.6800	-0.906%	2	4,548	+19.360%
2026-01-07	20.7000	21.1100	19.8500	19.8600	-4.289%	91	4,547	+18.278%
2026-01-06	19.8900	20.7900	19.6500	20.7500	+7.736%	192	4,465	+13.205%
2026-01-05	19.1900	19.7000	19.1900	19.2600	+15.191%	54	4,463	+21.963%
2026-01-02	18.3800	18.3800	16.5600	16.7200	-1.240%	296	4,463	+40.490%
2025-12-31	18.1100	18.1900	16.9300	16.9300	-10.660%	581	4,251	+38.748%
2025-12-30	19.1800	19.1800	18.9500	18.9500	-0.105%	31	4,251	+23.958%
2025-12-29	19.3100	19.4500	18.9500	18.9700	-6.275%	36	4,238	+23.827%
2025-12-26	20.4000	20.4300	19.9500	20.2400	-0.978%	114	4,221	+16.057%
2025-12-24	19.7700	20.4900	19.7700	20.4400	+5.415%	36	4,130	+14.922%
2025-12-23	17.9400	19.3900	17.9400	19.3900	+6.422%	122	4,130	+21.145%
2025-12-22	17.9400	18.2400	17.9400	18.2200	+6.862%	35	4,100	+28.924%
2025-12-19	16.5100	17.4800	16.5100	17.0500	+4.794%	338	4,090	+37.771%
2025-12-18	16.5000	17.2600	16.0600	16.2700	+9.268%	48	4,153	+44.376%
2025-12-17	16.8000	16.8000	14.8900	14.8900	-13.781%	710	4,140	+57.757%
2025-12-16	17.1500	17.5000	16.4900	17.2700	-5.886%	17	3,528	+36.016%
2025-12-15	19.3000	19.3000	18.3500	18.3500	-3.115%	30	3,523	+28.011%
2025-12-12	22.0100	22.0100	18.8100	18.9400	-9.291%	36	3,522	+24.023%
2025-12-11	20.8800	20.8800	20.8800	20.8800	-5.861%	2	3,517	+12.500%
2025-12-10	20.6100	22.6300	20.6100	22.1800	+6.379%	646	3,517	+5.906%
2025-12-08	21.9500	21.9500	20.8100	20.8500	-5.528%	19	3,207	+12.662%
2025-12-05	22.1500	22.1500	22.0700	22.0700	+4.055%	2	3,190	+6.434%
2025-12-04	21.6600	21.7500	21.2100	21.2100	-2.973%	7	3,189	+10.750%
2025-12-03	21.6700	21.8800	21.6700	21.8600	+5.248%	9	3,189	+7.457%
2025-12-02	21.5500	21.5500	20.7700	20.7700	+0.387%	3	3,195	+13.096%
2025-12-01	20.6900	20.6900	20.6900	20.6900	-3.946%	12	3,194	+13.533%
2025-11-26	20.8300	21.8500	20.8300	21.5400	+8.733%	36	3,191	+9.053%
2025-11-25	19.3300	19.8100	19.0100	19.8100	+7.430%	24	3,191	+18.576%
2025-11-24	17.2800	18.4400	17.2800	18.4400	+14.392%	290	3,197	+27.386%
2025-11-21	17.1000	17.1000	16.1200	16.1200	+1.639%	27	3,265	+45.720%
2025-11-20	20.7400	20.7400	15.8600	15.8600	-10.949%	8	3,243	+48.108%
2025-11-19	18.5400	18.5400	17.7000	17.8100	+0.169%	38	3,246	+31.892%
2025-11-18	16.2000	17.7900	16.2000	17.7800	-5.123%	53	3,223	+32.115%
2025-11-17	20.6200	20.7200	18.1500	18.7400	-10.762%	8	3,215	+25.347%
2025-11-14	21.0000	21.0000	21.0000	21.0000	+0.962%	1	3,209	+11.857%
2025-11-13	22.0100	22.0100	20.7900	20.8000	-17.263%	9	3,208	+12.933%
2025-11-12	24.7400	25.1400	24.6300	25.1400	+1.658%	24	3,205	-6.563%
2025-11-11	23.1400	24.7300	22.7100	24.7300	+5.819%	9	3,206	-5.014%
2025-11-10	22.4200	23.3700	22.2000	23.3700	+21.846%	39	3,205	+0.513%
2025-11-07	18.6500	19.1800	17.2300	19.1800	-6.667%	70	3,214	+22.471%
2025-11-06	22.4600	22.4600	19.7500	20.5500	-11.537%	39	3,263	+14.307%
2025-11-05	23.5200	23.5200	23.2300	23.2300	+1.886%	3	3,233	+1.119%
2025-11-04	22.9000	24.1000	22.8000	22.8000	-11.387%	12	3,233	+3.026%
2025-11-03	25.2300	25.7300	25.2000	25.7300	+2.797%	5	3,218	-8.706%
2025-10-31	25.6100	25.6100	25.0000	25.0300	+1.295%	12	3,218	-6.153%
2025-10-30	25.8900	25.9000	24.7100	24.7100	-5.723%	7	3,223	-4.937%
2025-10-29	27.0400	27.4000	25.7800	26.2100	-0.190%	162	3,224	-10.378%
2025-10-28	24.8000	26.4500	24.6500	26.2600	+11.507%	410	3,223	-10.548%
2025-10-27	22.8500	23.5500	22.8500	23.5500	+12.950%	406	2,568	-0.255%
2025-10-24	20.8000	20.9000	20.8000	20.8500	+19.484%	152	2,568	+12.662%
2025-10-22	17.4500	17.4500	17.4500	17.4500	-5.981%	1	2,494	+34.613%
2025-10-20	18.1500	18.5600	18.0000	18.5600	+6.544%	52	2,494	+26.563%
2025-10-17	17.4600	17.4600	17.4200	17.4200	+2.170%	51	2,498	+34.845%
2025-10-16	18.5400	19.1000	17.0500	17.0500	-6.627%	29	2,455	+37.771%
2025-10-15	18.5800	19.5300	16.9900	18.2600	+2.011%	36	2,444	+28.642%
2025-10-14	15.0000	17.9000	15.0000	17.9000	+4.070%	65	2,444	+31.229%
2025-10-13	17.2000	17.2000	17.2000	17.2000	+8.449%	12	2,419	+36.570%
2025-10-10	18.7500	18.8700	15.8000	15.8600	-20.261%	71	2,419	+48.108%
2025-10-09	20.3000	20.3000	19.6600	19.8900	+3.864%	7	2,411	+18.100%
2025-10-07	19.9000	19.9000	19.1500	19.1500	-3.283%	2	2,408	+22.663%
2025-10-06	19.3200	19.8000	19.3200	19.8000	+4.430%	4	2,408	+18.636%
2025-10-03	18.9600	18.9600	18.9600	18.9600	+1.390%	19	2,406	+23.892%
2025-10-02	18.7300	18.7300	18.7000	18.7000	+3.889%	2	2,413	+25.615%
2025-10-01	17.6100	18.0000	17.6100	18.0000	+4.287%	2	2,411	+30.500%
2025-09-30	16.2700	17.2600	16.2700	17.2600	+4.543%	6	2,409	+36.095%
2025-09-29	16.4500	16.5100	16.4500	16.5100	+4.230%	32	2,404	+42.277%
2025-09-26	15.5000	15.9600	15.5000	15.8400	+3.869%	12	2,382	+48.295%
2025-09-25	15.0500	15.5600	15.0500	15.2500	-7.295%	130	2,380	+54.033%
2025-09-24	16.5000	16.5000	16.4300	16.4500	-4.138%	31	2,476	+42.796%
2025-09-23	18.1300	18.1300	17.0200	17.1600	-6.178%	393	2,455	+36.888%
2025-09-22	16.1900	18.2900	16.1900	18.2900	+9.455%	555	2,088	+28.431%
2025-09-19	15.5600	16.7400	15.5500	16.7100	+7.806%	892	2,084	+40.575%
2025-09-18	14.9100	15.5000	14.9100	15.5000	+7.044%	148	2,068	+51.548%
2025-09-17	14.4700	14.4800	14.2800	14.4800	-2.754%	29	2,138	+62.224%
2025-09-16	14.8500	14.8900	14.8500	14.8900	+1.569%	17	2,122	+57.757%
2025-09-15	14.4800	14.6600	14.4800	14.6600	+7.085%	18	2,122	+60.232%
2025-09-12	14.0000	14.0000	13.6900	13.6900	+0.662%	218	2,123	+71.585%
2025-09-11	12.4800	13.6600	12.4800	13.6000	+11.658%	364	2,124	+72.721%
2025-09-10	12.1000	12.5200	11.8200	12.1800	+10.627%	861	2,032	+92.857%
2025-09-09	11.0100	11.0100	11.0100	11.0100	-0.181%	2	1,815	+113.351%
2025-09-08	11.0200	11.2400	11.0200	11.0300	+2.988%	17	1,815	+112.965%
2025-09-05	11.9500	11.9500	10.4700	10.7100	-3.774%	155	1,813	+119.328%
2025-09-04	11.1300	11.1300	11.1300	11.1300	+8.904%	1	1,800	+111.051%
2025-09-03	10.2200	10.2200	10.2200	10.2200	+8.608%	1	1,801	+129.843%
2025-09-02	9.4100	9.4100	9.4100	9.4100	-11.974%	1	1,801	+149.628%
2025-08-29	11.0300	11.0400	10.5500	10.6900	-4.211%	7	1,801	+119.738%
2025-08-28	11.1600	11.1600	11.1600	11.1600	-1.064%	1	1,801	+110.484%
2025-08-27	11.1600	11.3700	11.1600	11.2800	+4.348%	23	1,802	+108.245%
2025-08-26	10.4900	10.8100	10.4900	10.8100	-2.525%	15	1,800	+117.299%
2025-08-22	11.0900	11.0900	11.0900	11.0900	+4.623%	1	1,792	+111.812%
2025-08-19	10.6000	10.6000	10.6000	10.6000	-3.108%	2	1,793	+121.604%
2025-08-18	11.0700	11.0700	10.9400	10.9400	-7.052%	8	1,791	+114.717%
2025-08-14	11.3500	11.7700	11.3500	11.7700	+2.348%	5	1,783	+99.575%
2025-08-13	11.3300	11.5000	11.3300	11.5000	+9.108%	16	1,781	+104.261%
2025-08-12	10.5400	10.5400	10.5400	10.5400	+7.661%	1	1,769	+122.865%
2025-08-08	9.7900	9.7900	9.7900	9.7900	+8.296%	1	1,769	+139.939%
2025-08-06	9.0400	9.0400	9.0400	9.0400	+19.735%	1	1,769	+159.845%
2025-08-01	7.9600	7.9600	7.5100	7.5500	-30.157%	337	1,769	+211.126%
2025-07-31	10.8100	10.8100	10.8100	10.8100	+5.258%	1	1,522	+117.299%
2025-07-29	10.2700	10.2700	10.2700	10.2700	-2.469%	1	1,521	+128.724%
2025-07-28	10.5300	10.5300	10.5300	10.5300	-0.847%	3	1,521	+123.077%
2025-07-24	10.6200	10.6200	10.6200	10.6200	+12.979%	26	1,518	+121.186%
2025-07-21	9.4000	9.4000	9.4000	9.4000	+2.508%	1	1,523	+149.894%
2025-07-17	9.1800	9.1800	9.1700	9.1700	+8.649%	28	1,523	+156.161%
2025-07-16	8.4400	8.4400	8.4400	8.4400	-3.211%	1	1,497	+178.318%
2025-07-15	8.9900	8.9900	8.6900	8.7200	-1.802%	3	1,497	+169.381%
2025-07-14	8.8800	8.8800	8.8800	8.8800	+6.603%	7	1,495	+164.527%
2025-07-08	8.3200	8.3300	8.3200	8.3300	-7.341%	2	1,495	+181.993%
2025-07-07	8.9900	8.9900	8.9900	8.9900	+18.134%	1	1,497	+161.290%
2025-07-01	7.6100	7.6100	7.6100	7.6100	+9.339%	50	1,497	+208.673%
2025-06-27	7.2300	7.2300	6.9600	6.9600	+26.776%	279	1,497	+237.500%
2025-06-24	5.4900	5.4900	5.4900	5.4900	+12.270%	76	1,519	+327.869%
2025-06-17	5.0100	5.0100	4.8800	4.8900	-9.444%	12	1,595	+380.368%
2025-06-16	5.4200	5.4200	5.4000	5.4000	+5.263%	2	1,602	+335.000%
2025-06-13	5.1600	5.1600	5.1300	5.1300	-11.856%	4	1,601	+357.895%
2025-06-12	5.6600	5.8200	5.6600	5.8200	+7.380%	11	1,603	+303.608%
2025-06-06	5.4200	5.4200	5.4200	5.4200	+4.231%	2	1,595	+333.395%
2025-06-05	5.2000	5.2000	5.2000	5.2000	-3.704%	1	1,594	+351.731%
2025-06-04	5.4200	5.4200	5.4000	5.4000	+11.340%	124	1,594	+335.000%
2025-06-02	4.8500	4.8500	4.8500	4.8500	+5.206%	2	1,594	+384.330%
2025-05-30	4.6100	4.6100	4.6100	4.6100	-2.537%	4	1,594	+409.544%
2025-05-28	4.9000	4.9000	4.7300	4.7300	-3.272%	3	1,594	+396.617%
2025-05-27	4.6900	4.8900	4.6900	4.8900	-16.695%	2	1,592	+380.368%
2025-05-19	5.8700	5.8700	5.8700	5.8700	+2.087%	3	1,592	+300.170%
2025-05-16	5.7500	5.7500	5.7500	5.7500	+13.861%	2	1,592	+308.522%
2025-05-15	5.0600	5.0600	5.0500	5.0500	-1.174%	3	1,592	+365.149%
2025-05-14	5.1100	5.1100	5.1100	5.1100	+0.988%	1	1,592	+359.687%
2025-05-13	4.7800	5.0700	4.7800	5.0600	+11.700%	11	1,591	+364.229%
2025-05-12	4.5300	4.5300	4.5300	4.5300	+25.485%	2	1,590	+418.543%
2025-05-09	3.6300	3.6300	3.6100	3.6100	-9.750%	400	1,590	+550.693%
2025-05-08	3.7900	4.0000	3.7900	4.0000	+8.401%	201	1,428	+487.250%
2025-05-05	3.6900	3.6900	3.6900	3.6900	-7.519%	1	1,301	+536.585%
2025-05-02	3.9900	3.9900	3.9900	3.9900	+48.881%	2	1,301	+488.722%
2025-04-28	2.5600	2.6800	2.5600	2.6800	-0.741%	4	1,301	+776.493%
2025-04-24	2.5000	2.7000	2.5000	2.7000	+10.204%	5	1,301	+770.000%
2025-04-23	2.4500	2.4500	2.4500	2.4500	+21.287%	1	1,304	+858.776%
2025-04-22	2.0200	2.0200	2.0200	2.0200	-12.931%	1	1,304	+1,062.871%
2025-04-16	2.3200	2.3200	2.3200	2.3200	+2.203%	10	1,303	+912.500%
2025-04-15	2.4000	2.4400	2.2500	2.2700	+1.339%	6	1,303	+934.802%
2025-04-09	2.2400	2.2400	2.2400	2.2400	+35.758%	1	1,302	+948.661%
2025-04-08	1.6500	1.6500	1.6500	1.6500	+26.923%	1	1,302	+1,323.636%
2025-04-04	1.3300	1.5400	1.3000	1.3000	-23.977%	106	1,301	+1,706.923%
2025-04-03	1.8800	1.8800	1.7100	1.7100	-27.848%	3	1,298	+1,273.684%
2025-03-31	2.3700	2.3700	2.3700	2.3700	-30.904%	2	1,298	+891.139%
2025-03-17	3.6700	3.6700	3.4300	3.4300	+5.538%	3	1,298	+584.840%
2025-03-14	3.3100	3.3100	3.2500	3.2500	+2.201%	22	1,300	+622.769%
2025-03-12	3.4000	3.4000	3.1800	3.1800	-10.169%	8	1,309	+638.679%
2025-03-11	3.5400	3.5400	3.5400	3.5400	+5.045%	2	1,309	+563.559%
2025-03-10	3.6400	3.6400	3.3700	3.3700	-24.944%	6	1,311	+597.033%
2025-03-07	4.0000	4.4900	4.0000	4.4900	-8.180%	4	1,314	+423.163%
2025-03-06	4.8900	4.8900	4.8900	4.8900	+1.875%	1	1,314	+380.368%
2025-03-05	4.8000	4.8000	4.8000	4.8000	-1.031%	1	1,314	+389.375%
2025-03-04	4.9500	4.9500	4.4900	4.8500	-23.742%	6	1,315	+384.330%
2025-02-28	6.0700	6.3600	6.0700	6.3600	+6.000%	4	1,317	+269.340%
2025-02-27	6.0000	6.0000	6.0000	6.0000	-15.849%	1	1,317	+291.500%
2025-02-26	7.4200	7.4200	7.1300	7.1300	-35.475%	6	1,317	+229.453%
2025-02-19	10.9800	11.0500	10.9800	11.0500	+3.368%	3	1,315	+112.579%
2025-02-13	10.6900	10.6900	10.6900	10.6900	+10.206%	2	1,314	+119.738%
2025-02-11	9.7000	9.7000	9.7000	9.7000	-3.000%	1	1,314	+142.165%
2025-02-06	10.0000	10.0000	10.0000	10.0000	+5.932%	1	1,314	+134.900%
2025-02-04	9.4800	9.5300	9.0900	9.4400	+6.306%	276	1,314	+148.835%
2025-02-03	8.8800	8.8800	8.8800	8.8800	-12.941%	1	1,179	+164.527%
2025-01-31	10.2000	10.2000	10.2000	10.2000	-0.488%	10	1,179	+130.294%
2025-01-30	10.2500	10.2500	10.2500	10.2500	+13.889%	2	1,177	+129.171%
2025-01-27	9.3000	9.3000	9.0000	9.0000	-21.260%	9	1,177	+161.000%
2025-01-23	11.5000	11.5000	11.4300	11.4300	+14.072%	4	1,183	+105.512%
2025-01-21	10.1700	10.1700	10.0200	10.0200	+22.195%	3	1,184	+134.431%
2025-01-15	8.2000	8.2000	8.2000	8.2000	+21.481%	1	1,183	+186.463%
2025-01-14	6.5100	6.7500	6.5100	6.7500	+1.504%	21	1,183	+248.000%
2025-01-10	6.8000	6.8000	6.5000	6.6500	-14.524%	50	1,183	+253.233%
2025-01-08	7.7800	7.7800	7.7800	7.7800	-3.951%	1	1,202	+201.928%
2025-01-07	8.1000	8.1000	8.1000	8.1000	-5.814%	5	1,202	+190.000%
2025-01-06	8.6000	8.6000	8.6000	8.6000	+7.500%	10	1,202	+173.140%
2025-01-03	7.4100	8.0000	7.4100	8.0000	+7.672%	70	1,192	+193.625%
2024-12-31	7.4300	7.4300	7.4300	7.4300	-1.589%	50	1,223	+216.151%
2024-12-30	7.5500	7.5500	7.5500	7.5500	-29.108%	50	1,223	+211.126%
2024-12-26	10.9700	10.9700	10.6500	10.6500	+2.404%	150	1,179	+120.563%
2024-12-24	10.4000	10.4000	10.4000	10.4000	-20.428%	8	1,101	+125.865%
2024-12-16	13.1900	13.1900	13.0700	13.0700	+9.372%	2	1,101	+79.725%
2024-12-13	11.9500	11.9500	11.9500	11.9500	-6.714%	16	1,101	+96.569%
2024-12-12	12.7900	12.8100	12.7900	12.8100	-1.839%	1,002	1,093	+83.372%
2024-12-05	13.0500	13.0500	13.0500	13.0500	+10.034%	1	92	+80.000%
2024-12-02	11.8600	11.8600	11.8600	11.8600	+3.310%	40	92	+98.061%
2024-11-27	11.4800	11.4800	11.4800	11.4800	-2.215%	7	98	+104.617%
2024-11-26	11.7400	11.7400	11.7400	11.7400	+17.400%	40	98	+100.085%
2024-11-20	9.7600	10.0000	9.5300	10.0000	+7.296%	5	58	+134.900%
2024-11-19	9.3200	9.3200	9.3200	9.3200	-16.786%	1	59	+152.039%
2024-11-14	11.2000	11.2000	11.2000	11.2000	-4.843%	1	58	+109.732%
2024-11-13	11.7700	11.7700	11.7700	11.7700	+1.993%	40	57	+99.575%
2024-11-12	11.5400	11.5400	11.5400	11.5400	-6.179%	40	82	+103.553%
2024-11-11	12.9700	12.9700	12.3000	12.3000	+26.543%	4	42	+90.976%
2024-11-06	9.7200	9.7200	9.7200	9.7200	+25.097%	4	41	+141.667%
2024-10-30	7.7700	7.7700	7.7700	7.7700	+10.526%	1	37	+202.317%
2024-10-23	7.0300	7.0300	7.0300	7.0300	-16.706%	1	38	+234.139%
2024-10-21	8.4400	8.4400	8.4400	8.4400	-0.354%	1	38	+178.318%
2024-10-17	8.6100	8.6100	8.4700	8.4700	+2.048%	3	38	+177.332%
2024-10-16	8.3000	8.3000	8.3000	8.3000	+3.750%	3	39	+183.012%
2024-10-15	8.3300	8.3300	8.0000	8.0000	-7.728%	2	39	+193.625%
2024-10-14	8.8300	8.8300	8.6700	8.6700	+8.375%	2	39	+170.934%
2024-10-11	8.0000	8.0000	8.0000	8.0000	+8.696%	2	38	+193.625%
2024-10-09	6.8500	7.3600	6.8500	7.3600	+23.906%	5	38	+219.158%
2024-10-02	5.9400	5.9400	5.9400	5.9400	+0.678%	2	43	+295.455%
2024-10-01	5.9000	5.9000	5.9000	5.9000	+1.724%	1	41	+298.136%
2024-09-25	5.8000	5.8000	5.8000	5.8000	-0.855%	2	41	+305.000%
2024-09-20	5.8500	5.8500	5.8500	5.8500	-0.847%	2	41	+301.538%
2024-09-19	5.9000	5.9000	5.9000	5.9000	+20.654%	1	41	+298.136%
2024-09-16	4.9400	4.9400	4.8900	4.8900	+31.452%	6	40	+380.368%
2024-08-14	3.7200	3.7200	3.7200	3.7200	+32.857%	1	35	+531.452%
2024-08-05	2.8000	2.8000	2.8000	2.8000	-15.152%	1	34	+738.929%
2024-08-02	3.3000	3.3000	3.3000	3.3000	-42.105%	2	33	+611.818%
2024-07-29	5.7000	5.7000	5.7000	5.7000	-18.571%	3	33	+312.105%
2024-07-22	7.0000	7.0000	7.0000	7.0000	-18.605%	4	30	+235.571%
2024-07-15	8.6000	8.6000	8.6000	8.6000	+21.127%	1	26	+173.140%
2024-07-05	7.1000	7.1000	7.1000	7.1000	+82.519%	2	25	+230.845%
2024-05-31	3.8900	3.8900	3.8900	3.8900	-20.612%	2	25	+503.856%
2024-05-14	4.9000	4.9000	4.9000	4.9000	+30.667%	2	25	+379.388%
2024-05-02	3.7500	3.7500	3.7500	3.7500	-1.316%	15	23	+526.400%
2024-04-22	3.8000	3.8000	3.8000	3.8000	-4.282%	5	23	+518.158%
2024-04-19	3.9700	3.9700	3.9700	3.9700	+0.506%	5	23	+491.688%
2024-04-17	3.9500	3.9500	3.9500	3.9500	-18.557%	2	23	+494.684%
2024-04-15	4.8500	4.8500	4.8500	4.8500	-17.517%	1	21	+384.330%
2024-04-10	5.2500	5.8800	5.2500	5.8800	+0.685%	3	20	+299.490%
2024-04-08	5.8400	5.8400	5.8400	5.8400	-2.341%	1	22	+302.226%
2024-04-05	5.9800	5.9800	5.9800	5.9800	+24.583%	2	23	+292.809%
2024-03-13	4.8000	4.8000	4.8000	4.8000	+8.844%	8	22	+389.375%
2024-03-08	5.0900	5.0900	4.1000	4.4100	+10.526%	6	0	+432.653%
2024-03-05	3.9200	3.9900	3.5000	3.9900	-3.855%	14	0	+488.722%
2024-03-04	3.7500	4.1800	3.7500	4.1500	+15.278%	28	0	+466.024%
2024-03-01	4.0000	4.0000	3.6000	3.6000	+2.857%	30	0	+552.500%
2024-02-29	3.5000	3.5000	3.5000	3.5000	+6.061%	2	0	+571.143%
2024-02-27	3.0500	3.3000	3.0500	3.3000	0.000%	4	0	+611.818%

.dark-mode .cSyJh6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cSyJh6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C760SPY Dec 18 2026 760.00 Call (SPY261218C00760000)option OPRA

SPY20261218C760
SPY Dec 18 2026 760.00 Call (SPY261218C00760000)
option OPRA