Dark

SPY20261218C765
SPY Dec 18 2026 765.00 Call (SPY261218C00765000)
option OPRA

EOD

Jul 27, 2026

21.04+0.766%(+0.16)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.0500	23.0500	19.8700	21.0400	+0.766%	139	5,674	0.000%
2026-07-24	22.8500	23.5400	20.8800	20.8800	-2.974%	114	5,733	+0.766%
2026-07-23	23.3400	23.3400	20.9500	21.5200	-18.608%	43	5,645	-2.230%
2026-07-22	26.0300	27.5000	26.0300	26.4400	-0.339%	24	5,625	-20.424%
2026-07-21	25.3500	26.9600	24.9600	26.5300	+5.739%	85	5,638	-20.694%
2026-07-20	27.0000	27.0000	24.6700	25.0900	+1.129%	91	5,603	-16.142%
2026-07-17	24.4900	26.9300	24.4900	24.8100	-11.234%	341	5,568	-15.195%
2026-07-16	30.0500	30.0500	27.9500	27.9500	-9.664%	297	5,452	-24.723%
2026-07-15	31.2200	31.2200	29.0600	30.9400	+2.927%	141	5,463	-31.997%
2026-07-14	29.2000	30.3900	29.2000	30.0600	+3.978%	17	5,347	-30.007%
2026-07-13	30.1700	30.1700	28.5700	28.9100	-9.571%	63	5,338	-27.222%
2026-07-10	29.9800	32.2100	29.9800	31.9700	+5.896%	323	5,304	-34.188%
2026-07-09	29.7400	30.6900	29.7400	30.1900	+11.691%	87	5,044	-30.308%
2026-07-08	26.4800	27.0600	25.8700	27.0300	-3.739%	61	4,971	-22.161%
2026-07-07	27.9500	29.1200	27.9500	28.0800	-9.971%	45	5,125	-25.071%
2026-07-06	29.5000	31.3100	29.0100	31.1900	+14.082%	264	5,104	-32.542%
2026-07-02	31.0000	31.3000	25.8000	27.3400	-5.724%	2,139	6,030	-23.043%
2026-07-01	27.5100	30.6000	27.3400	29.0000	-2.291%	1,184	6,030	-27.448%
2026-06-30	27.2200	30.0400	27.2200	29.6800	+11.161%	682	5,906	-29.111%
2026-06-29	26.0300	26.9900	25.0000	26.7000	+13.665%	2,677	6,313	-21.199%
2026-06-26	24.0300	25.3100	23.3200	23.4900	-1.798%	23	3,758	-10.430%
2026-06-25	26.4400	26.4500	23.8100	23.9200	-6.635%	7	3,749	-12.040%
2026-06-24	26.6900	27.8300	24.0300	25.6200	-0.272%	2,551	3,754	-17.877%
2026-06-23	26.1500	28.1500	25.6900	25.6900	-14.906%	37	5,860	-18.100%
2026-06-22	31.6000	31.6700	29.9700	30.1900	-6.242%	394	3,355	-30.308%
2026-06-18	31.9400	32.4600	31.2900	32.2000	+3.073%	244	3,158	-34.658%
2026-06-17	33.6900	33.6900	30.7700	31.2400	-7.355%	258	3,158	-32.650%
2026-06-16	35.3100	35.3700	33.7200	33.7200	-7.133%	15	3,158	-37.604%
2026-06-15	37.5600	37.6400	36.3100	36.3100	+23.085%	13	3,141	-42.055%
2026-06-12	28.4700	31.3000	28.4700	29.5000	+5.132%	7	3,141	-28.678%
2026-06-11	24.2100	28.0600	24.2100	28.0600	+16.239%	19	3,141	-25.018%
2026-06-10	26.5600	26.5600	23.9900	24.1400	-8.664%	7	3,152	-12.842%
2026-06-09	28.3000	28.3000	23.5500	26.4300	-8.988%	23	3,162	-20.393%
2026-06-08	31.2500	31.8600	29.0400	29.0400	-0.172%	16	3,164	-27.548%
2026-06-05	35.0000	35.0000	29.0600	29.0900	-27.474%	101	3,165	-27.673%
2026-06-04	38.5000	40.4100	38.5000	40.1100	+5.553%	542	3,655	-47.544%
2026-06-03	39.2100	39.2100	38.0000	38.0000	-7.588%	61	3,116	-44.632%
2026-06-02	41.1200	41.1200	41.1200	41.1200	+0.809%	1	3,117	-48.833%
2026-06-01	39.0600	41.3800	38.9200	40.7900	+3.659%	118	3,117	-48.419%
2026-05-29	39.7700	39.7700	39.3500	39.3500	+0.229%	63	3,082	-46.531%
2026-05-28	37.5300	39.2600	37.5300	39.2600	+6.917%	28	3,081	-46.409%
2026-05-27	37.0500	37.0500	36.0600	36.7200	+0.768%	140	3,083	-42.702%
2026-05-26	37.3700	37.9200	35.8300	36.4400	+2.967%	36	3,024	-42.261%
2026-05-22	35.4400	35.6500	34.2600	35.3900	+9.397%	70	3,021	-40.548%
2026-05-21	32.2800	32.4700	32.1900	32.3500	+0.124%	310	3,050	-34.961%
2026-05-20	31.1100	32.3100	31.1100	32.3100	+14.696%	10	3,050	-34.881%
2026-05-19	28.0800	28.1700	28.0800	28.1700	-7.941%	2	2,757	-25.311%
2026-05-18	32.2900	32.4000	28.8800	30.6000	-9.628%	5	2,757	-31.242%
2026-05-15	33.3100	34.3900	33.0800	33.8600	-11.616%	25	2,757	-37.862%
2026-05-14	36.3200	39.3300	36.3200	38.3100	+7.976%	55	2,761	-45.080%
2026-05-13	33.8500	35.6300	33.8500	35.4800	+10.426%	36	2,743	-40.699%
2026-05-12	31.3500	32.2300	29.9400	32.1300	-1.953%	247	2,743	-34.516%
2026-05-11	32.2400	33.6400	32.2100	32.7700	+4.530%	40	2,743	-35.795%
2026-05-08	31.1600	31.7300	31.1000	31.3500	+7.179%	266	2,503	-32.887%
2026-05-07	29.2500	29.2500	29.2500	29.2500	+3.467%	1	2,381	-28.068%
2026-05-06	27.0100	28.4600	26.9600	28.2700	+14.222%	82	2,380	-25.575%
2026-05-05	22.9300	24.7500	22.9300	24.7500	+16.034%	26	2,329	-14.990%
2026-05-04	22.3200	22.6900	21.3200	21.3300	-6.897%	33	2,305	-1.360%
2026-05-01	23.4400	23.5300	22.8200	22.9100	+13.641%	18	2,270	-8.162%
2026-04-30	18.8400	20.1600	18.8400	20.1600	+10.952%	161	2,270	+4.365%
2026-04-29	18.6200	18.6200	18.1700	18.1700	-5.708%	7	2,254	+15.795%
2026-04-28	19.5000	19.5000	18.8000	19.2700	-8.586%	19	2,253	+9.185%
2026-04-27	20.3300	21.0800	20.3300	21.0800	+3.536%	12	2,258	-0.190%
2026-04-24	18.7600	20.3600	18.6400	20.3600	+15.093%	20	2,264	+3.340%
2026-04-23	19.1100	19.1100	17.6900	17.6900	-7.236%	116	2,248	+18.937%
2026-04-22	18.9700	19.0700	18.6700	19.0700	+8.352%	12	2,248	+10.330%
2026-04-21	18.2100	18.2100	17.6000	17.6000	-3.773%	7	2,238	+19.545%
2026-04-20	18.2900	18.2900	18.2900	18.2900	-3.737%	1	2,238	+15.036%
2026-04-17	18.4700	19.3000	18.4600	19.0000	+21.717%	31	2,237	+10.737%
2026-04-16	15.1200	15.6100	15.1200	15.6100	+3.997%	37	2,221	+34.785%
2026-04-15	12.7000	15.1300	12.7000	15.0100	+21.244%	57	2,224	+40.173%
2026-04-14	11.2000	12.3800	11.2000	12.3800	+34.419%	7	2,194	+69.952%
2026-04-13	8.4100	9.2100	8.4100	9.2100	+5.498%	26	2,190	+128.447%
2026-04-10	9.0600	9.0700	8.7300	8.7300	-2.676%	24	2,170	+141.008%
2026-04-09	8.1700	8.9700	8.1600	8.9700	+10.604%	17	2,171	+134.560%
2026-04-08	8.6800	8.6800	8.0600	8.1100	+39.108%	6	2,161	+159.433%
2026-04-02	5.1000	5.8300	5.1000	5.8300	-4.269%	16	2,163	+260.892%
2026-04-01	6.1100	6.1800	6.0900	6.0900	+5.363%	35	2,163	+245.484%
2026-03-31	5.7800	5.7800	5.7800	5.7800	+28.444%	1	2,147	+264.014%
2026-03-30	4.4800	4.5500	4.4400	4.5000	-1.099%	11	2,147	+367.556%
2026-03-27	5.0100	5.0600	4.5500	4.5500	-17.572%	4	2,145	+362.418%
2026-03-26	6.2900	6.3200	5.5200	5.5200	-22.581%	6	2,147	+281.159%
2026-03-25	7.0700	7.1300	7.0700	7.1300	+0.140%	2	2,150	+195.091%
2026-03-24	7.1200	7.1200	7.1200	7.1200	-4.430%	1	2,149	+195.506%
2026-03-23	7.4000	7.4500	7.4000	7.4500	+12.368%	2	2,149	+182.416%
2026-03-20	7.0000	7.1000	6.5800	6.6300	-15.109%	6	2,148	+217.345%
2026-03-19	7.7300	7.8100	7.2100	7.8100	-3.936%	8	2,148	+169.398%
2026-03-18	8.2000	8.2000	8.1300	8.1300	-13.694%	2	2,153	+158.795%
2026-03-17	10.0600	10.0600	9.4200	9.4200	-1.258%	6	2,154	+123.355%
2026-03-16	9.6000	9.7500	9.5400	9.5400	+6.355%	17	2,152	+120.545%
2026-03-13	10.0700	10.1500	8.9600	8.9700	-9.302%	14	2,157	+134.560%
2026-03-12	10.1600	10.1600	9.8900	9.8900	-12.323%	22	2,164	+112.740%
2026-03-11	11.2800	11.2800	11.2800	11.2800	-3.507%	1	2,164	+86.525%
2026-03-09	9.1900	11.7800	9.1900	11.6900	+5.505%	160	2,163	+79.983%
2026-03-06	10.7200	11.1700	10.7200	11.0800	-6.812%	14	2,067	+89.892%
2026-03-05	11.8700	11.8900	11.6000	11.8900	-11.136%	3	2,066	+76.955%
2026-03-04	12.6900	13.3800	12.6900	13.3800	+8.078%	11	2,065	+57.250%
2026-03-03	11.9000	12.3800	10.8000	12.3800	-11.508%	3	2,075	+69.952%
2026-03-02	13.0200	13.9900	12.9500	13.9900	+3.400%	10	2,075	+50.393%
2026-02-27	13.3900	13.7300	13.3900	13.5300	-10.040%	14	2,082	+55.506%
2026-02-26	15.7300	15.7300	15.0400	15.0400	-6.642%	7	2,083	+39.894%
2026-02-25	16.1100	16.1100	16.1100	16.1100	+13.852%	1	2,079	+30.602%
2026-02-24	14.1500	14.1500	14.1500	14.1500	+6.231%	1	2,079	+48.693%
2026-02-23	13.4300	13.4300	13.0600	13.3200	-1.625%	8	2,078	+57.958%
2026-02-19	13.5400	13.5400	13.5400	13.5400	-8.699%	5	2,082	+55.391%
2026-02-18	14.8000	14.8300	14.8000	14.8300	+15.140%	242	2,077	+41.875%
2026-02-17	12.8800	12.8800	12.8800	12.8800	-6.191%	2	1,835	+63.354%
2026-02-13	14.1300	14.1300	13.7300	13.7300	-23.296%	21	1,834	+53.241%
2026-02-10	17.9000	17.9000	17.9000	17.9000	+8.288%	7	1,834	+17.542%
2026-02-09	16.0800	16.5300	16.0800	16.5300	+22.808%	2	1,834	+27.284%
2026-02-05	14.2000	14.3000	13.2400	13.4600	-10.207%	85	1,834	+56.315%
2026-02-04	14.9900	14.9900	14.9900	14.9900	-7.412%	1	1,830	+40.360%
2026-02-03	17.3000	17.6200	15.5000	16.1900	-13.422%	24	1,830	+29.957%
2026-02-02	18.4400	18.7000	18.3500	18.7000	+6.310%	33	1,828	+12.513%
2026-01-30	18.0500	18.0500	17.5900	17.5900	-0.340%	30	1,806	+19.613%
2026-01-29	19.4800	19.4800	16.1000	17.6500	-7.105%	10	1,806	+19.207%
2026-01-28	19.9300	19.9300	19.0000	19.0000	-0.419%	677	1,800	+10.737%
2026-01-27	19.1600	19.1600	19.0700	19.0800	+7.251%	37	2,149	+10.273%
2026-01-26	17.7700	17.7900	17.7700	17.7900	+8.874%	22	2,145	+18.269%
2026-01-23	16.3800	16.4800	16.3200	16.3400	-2.796%	22	2,139	+28.764%
2026-01-22	16.8100	16.8100	16.8100	16.8100	+18.297%	2	2,120	+25.164%
2026-01-21	13.8800	14.2100	13.8800	14.2100	+4.639%	4	2,120	+48.065%
2026-01-20	15.1500	15.1500	13.5800	13.5800	-28.938%	28	2,119	+54.934%
2026-01-15	19.1100	19.1100	19.1100	19.1100	+13.480%	6	2,115	+10.099%
2026-01-14	17.9400	17.9400	16.8400	16.8400	-7.827%	7	2,121	+24.941%
2026-01-13	18.8200	19.1000	18.2700	18.2700	-6.881%	9	2,120	+15.161%
2026-01-12	19.4000	19.6200	19.2700	19.6200	+1.238%	14	2,116	+7.238%
2026-01-09	18.5600	19.3800	18.5600	19.3800	+2.269%	4	2,105	+8.566%
2026-01-06	17.9100	18.9500	17.9100	18.9500	+9.285%	6	2,106	+11.029%
2026-01-05	16.9400	17.6500	16.9200	17.3400	+9.677%	75	2,110	+21.338%
2025-12-31	16.6000	16.6000	15.8100	15.8100	-9.138%	310	1,758	+33.080%
2025-12-30	17.4200	17.4200	17.4000	17.4000	-0.742%	8	1,758	+20.920%
2025-12-29	17.0900	17.5300	17.0900	17.5300	-4.832%	17	1,764	+20.023%
2025-12-26	18.5800	18.5800	18.4200	18.4200	-1.074%	9	1,750	+14.224%
2025-12-24	18.2900	18.6400	18.2900	18.6200	+5.675%	11	1,739	+12.997%
2025-12-23	17.2200	17.6200	17.2200	17.6200	+6.594%	14	1,739	+19.410%
2025-12-22	16.4000	16.5300	16.3900	16.5300	+4.952%	19	1,741	+27.284%
2025-12-19	15.4500	15.7500	15.4500	15.7500	+6.347%	91	1,736	+33.587%
2025-12-18	14.9800	15.6300	14.8100	14.8100	+8.897%	200	1,645	+42.066%
2025-12-17	15.8700	15.8700	13.6000	13.6000	-15.946%	28	1,647	+54.706%
2025-12-16	16.2300	16.2300	14.9000	16.1800	-4.879%	16	1,644	+30.037%
2025-12-15	17.8200	17.8200	17.0100	17.0100	-8.940%	42	1,638	+23.692%
2025-12-12	18.6800	18.6800	18.6800	18.6800	-7.616%	1	1,638	+12.634%
2025-12-11	18.6900	20.2200	18.6900	20.2200	-2.507%	13	1,639	+4.055%
2025-12-10	19.7500	20.7700	19.7500	20.7400	+7.965%	265	1,648	+1.446%
2025-12-09	19.3200	19.3200	19.2100	19.2100	+0.313%	4	1,660	+9.526%
2025-12-08	20.2800	20.2800	19.1500	19.1500	-5.339%	5	1,658	+9.869%
2025-12-05	21.0400	21.0400	20.1800	20.2300	+1.150%	53	1,654	+4.004%
2025-12-04	20.0000	20.0000	20.0000	20.0000	-0.249%	5	1,607	+5.200%
2025-12-03	20.0500	20.0500	20.0500	20.0500	+2.873%	3	1,607	+4.938%
2025-12-02	18.9800	19.4900	18.9800	19.4900	+1.142%	10	1,604	+7.953%
2025-12-01	19.3200	19.3600	19.2600	19.2700	-2.628%	18	1,604	+9.185%
2025-11-28	19.7900	19.7900	19.7900	19.7900	+0.457%	1	1,604	+6.316%
2025-11-26	19.7000	19.7000	19.7000	19.7000	+9.081%	2	1,603	+6.802%
2025-11-25	16.1000	18.0600	16.1000	18.0600	+7.500%	9	1,603	+16.501%
2025-11-24	16.2400	17.0700	16.2400	16.8000	+13.667%	66	1,599	+25.238%
2025-11-21	14.0300	14.7800	14.0300	14.7800	+6.946%	10	1,564	+42.355%
2025-11-20	18.6000	19.2900	13.8200	13.8200	-15.629%	17	1,556	+52.243%
2025-11-19	15.8900	16.3800	15.8900	16.3800	-1.740%	5	1,549	+28.449%
2025-11-18	15.3100	16.6700	15.3100	16.6700	-1.068%	10	1,548	+26.215%
2025-11-17	16.7200	16.8500	16.7200	16.8500	-11.780%	12	1,548	+24.866%
2025-11-14	20.0400	20.0400	19.1000	19.1000	-2.848%	3	1,536	+10.157%
2025-11-13	19.6600	19.6600	19.6600	19.6600	-15.076%	1	1,535	+7.019%
2025-11-12	23.0800	23.1500	23.0800	23.1500	+1.092%	7	1,535	-9.114%
2025-11-11	22.9000	22.9000	22.9000	22.9000	+4.138%	7	1,538	-8.122%
2025-11-10	20.3000	21.9900	20.3000	21.9900	+23.124%	15	1,538	-4.320%
2025-11-07	16.8400	17.8600	16.8400	17.8600	-5.652%	22	1,538	+17.805%
2025-11-06	19.0000	19.0500	18.7600	18.9300	-11.335%	9	1,518	+11.146%
2025-11-05	20.2800	21.3800	20.2800	21.3500	+2.892%	33	1,511	-1.452%
2025-11-04	21.1600	21.8800	20.7500	20.7500	-12.558%	10	1,489	+1.398%
2025-11-03	22.8900	23.7300	22.8700	23.7300	-1.207%	5	1,477	-11.336%
2025-10-31	23.0000	24.0200	23.0000	24.0200	+1.564%	6	1,477	-12.406%
2025-10-30	23.5500	23.6500	23.5500	23.6500	-4.637%	3	1,473	-11.036%
2025-10-29	23.2900	24.8000	23.2900	24.8000	+4.951%	37	1,472	-15.161%
2025-10-28	23.6300	23.6300	23.6300	23.6300	+9.398%	1	1,443	-10.961%
2025-10-27	20.6500	21.6000	20.6500	21.6000	+13.386%	9	1,442	-2.593%
2025-10-24	19.0500	19.0500	19.0500	19.0500	+11.404%	1	1,442	+10.446%
2025-10-23	16.6000	17.4900	16.6000	17.1000	+6.875%	11	1,442	+23.041%
2025-10-22	15.6800	16.0000	15.6700	16.0000	-0.312%	24	1,432	+31.500%
2025-10-17	15.5800	16.0500	15.5800	16.0500	+3.282%	46	1,438	+31.090%
2025-10-16	17.6500	17.6500	15.5400	15.5400	-7.168%	10	1,421	+35.393%
2025-10-15	16.6400	16.7400	16.6400	16.7400	+1.887%	27	1,415	+25.687%
2025-10-14	15.0800	16.5100	15.0800	16.4300	+3.725%	18	1,391	+28.058%
2025-10-13	15.7600	16.2500	15.7600	15.8400	+12.740%	19	1,377	+32.828%
2025-10-10	15.6500	15.6500	14.0500	14.0500	-26.014%	19	1,366	+49.751%
2025-10-08	18.9900	18.9900	18.9900	18.9900	+9.516%	5	1,372	+10.795%
2025-10-07	17.2200	17.4000	17.2200	17.3400	-6.067%	13	1,364	+21.338%
2025-10-06	18.2300	18.5700	18.2100	18.4600	+9.881%	19	1,364	+13.976%
2025-10-01	16.0800	16.8000	16.0300	16.8000	+5.727%	3	1,358	+25.238%
2025-09-30	15.3200	15.8900	15.3100	15.8900	+5.371%	13	1,356	+32.410%
2025-09-29	15.0800	15.0800	15.0800	15.0800	+3.571%	1	1,356	+39.523%
2025-09-26	14.5600	14.5600	14.5600	14.5600	+4.748%	1	1,355	+44.505%
2025-09-25	13.9000	13.9000	13.9000	13.9000	-7.272%	13	1,354	+51.367%
2025-09-24	15.0500	15.0500	14.9900	14.9900	-4.401%	674	1,341	+40.360%
2025-09-23	16.8000	16.8000	15.5700	15.6800	-6.332%	254	676	+34.184%
2025-09-22	16.3600	16.7400	16.3600	16.7400	+9.126%	6	849	+25.687%
2025-09-19	14.2600	15.3400	14.2600	15.3400	+8.333%	6	847	+37.158%
2025-09-18	13.6800	14.3200	13.6800	14.1600	+8.756%	10	846	+48.588%
2025-09-17	13.3100	13.3200	13.0200	13.0200	-4.053%	3	845	+61.598%
2025-09-16	13.8200	13.8200	13.5700	13.5700	+1.648%	22	843	+55.048%
2025-09-15	13.1600	13.4000	13.1600	13.3500	+6.205%	304	827	+57.603%
2025-09-12	12.4500	12.5700	12.4500	12.5700	+2.112%	2	852	+67.383%
2025-09-11	11.6600	12.3100	11.6600	12.3100	+12.011%	5	851	+70.918%
2025-09-10	11.0000	11.0000	10.9800	10.9900	+11.914%	4	850	+91.447%
2025-09-08	9.8700	10.1600	9.8200	9.8200	+4.136%	43	848	+114.257%
2025-09-05	9.4300	9.4300	9.4300	9.4300	-6.818%	1	833	+123.118%
2025-09-04	9.1400	10.1200	9.1400	10.1200	+17.949%	6	832	+107.905%
2025-09-03	8.5800	8.5800	8.5800	8.5800	+5.276%	5	831	+145.221%
2025-09-02	8.1500	8.1500	8.1500	8.1500	-14.838%	6	831	+158.160%
2025-08-29	9.5700	9.5700	9.5700	9.5700	-5.154%	1	825	+119.854%
2025-08-28	10.0900	10.0900	10.0900	10.0900	+3.381%	1	825	+108.523%
2025-08-26	9.7600	9.7600	9.7600	9.7600	+15.503%	44	824	+115.574%
2025-08-21	8.4500	8.4500	8.4500	8.4500	-15.246%	3	780	+148.994%
2025-08-18	9.9300	9.9700	9.9300	9.9700	-1.773%	6	777	+111.033%
2025-08-15	10.1500	10.1500	10.1500	10.1500	-3.791%	37	771	+107.291%
2025-08-14	10.5500	10.5500	10.5500	10.5500	+48.592%	37	808	+99.431%
2025-08-01	7.2000	7.2000	7.1000	7.1000	-18.857%	2	771	+196.338%
2025-07-31	8.7400	8.7500	8.7400	8.7500	+0.806%	7	771	+140.457%
2025-07-30	8.6800	8.6800	8.6800	8.6800	-10.974%	1	764	+142.396%
2025-07-24	9.7500	9.7500	9.7500	9.7500	+15.112%	6	763	+115.795%
2025-07-22	8.4700	8.4700	8.4700	8.4700	-0.703%	1	763	+148.406%
2025-07-21	8.9400	8.9400	8.5300	8.5300	0.000%	5	764	+146.659%
2025-07-18	8.5300	8.5300	8.5300	8.5300	+2.895%	2	765	+146.659%
2025-07-17	8.0700	8.2900	8.0700	8.2900	+5.471%	2	765	+153.800%
2025-07-16	7.7600	7.8600	7.7600	7.8600	+1.289%	3	766	+167.684%
2025-07-15	7.7600	7.7600	7.7600	7.7600	-3.000%	1	765	+171.134%
2025-07-11	8.0000	8.0000	8.0000	8.0000	-6.213%	1	766	+163.000%
2025-07-10	8.5300	8.5300	8.5300	8.5300	+13.582%	6	765	+146.659%
2025-07-08	7.4500	7.6000	7.4500	7.5100	+8.369%	8	759	+180.160%
2025-06-30	6.9300	6.9300	6.9300	6.9300	+5.640%	1	753	+203.608%
2025-06-27	6.5600	6.5600	6.5600	6.5600	+70.390%	276	753	+220.732%
2025-06-20	3.8500	3.8500	3.8500	3.8500	-10.465%	20	870	+446.494%
2025-06-18	4.3800	4.3800	4.3000	4.3000	-11.340%	2	869	+389.302%
2025-06-16	4.8500	4.8500	4.8500	4.8500	-6.008%	2	869	+333.814%
2025-06-12	5.1300	5.2400	5.1300	5.1600	+1.976%	16	867	+307.752%
2025-06-09	4.9500	5.0600	4.9500	5.0600	+4.330%	6	854	+315.810%
2025-06-06	4.9000	4.9000	4.8500	4.8500	-0.206%	22	853	+333.814%
2025-06-04	4.8900	4.8900	4.8600	4.8600	+0.206%	124	853	+332.922%
2025-06-03	4.7000	4.8500	4.7000	4.8500	+10.984%	10	901	+333.814%
2025-06-02	4.3700	4.3700	4.3700	4.3700	+9.524%	2	901	+381.465%
2025-05-30	3.7700	3.9900	3.7700	3.9900	-5.896%	10	899	+427.318%
2025-05-29	4.2400	4.2400	4.2400	4.2400	-3.855%	1	896	+396.226%
2025-05-28	4.5000	4.5000	4.4100	4.4100	+0.227%	8	895	+377.098%
2025-05-27	3.9700	4.4100	3.9700	4.4000	+28.280%	8	898	+378.182%
2025-05-23	3.4300	3.4300	3.4300	3.4300	-35.526%	2	897	+513.411%
2025-05-19	5.3200	5.3200	5.3200	5.3200	+9.917%	4	897	+295.489%
2025-05-16	4.8400	4.8400	4.8400	4.8400	+5.677%	26	897	+334.711%
2025-05-15	4.5600	4.5800	4.5600	4.5800	0.000%	3	897	+359.389%
2025-05-13	4.5800	4.5800	4.5800	4.5800	+11.707%	10	897	+359.389%
2025-05-12	3.9400	4.1000	3.9400	4.1000	+26.154%	8	897	+413.171%
2025-05-09	3.3000	3.3000	3.2500	3.2500	-10.959%	400	903	+547.385%
2025-05-08	3.6100	3.6500	3.6000	3.6500	+10.272%	200	716	+476.438%
2025-05-05	3.3800	3.3800	3.3100	3.3100	+9.603%	6	602	+535.650%
2025-05-01	3.0200	3.0200	3.0200	3.0200	+14.829%	1	596	+596.689%
2025-04-29	2.6300	2.6400	2.6300	2.6300	+10.504%	10	596	+700.000%
2025-04-28	2.3800	2.3800	2.3800	2.3800	+3.478%	36	605	+784.034%
2025-04-24	2.3000	2.3000	2.3000	2.3000	+15.578%	1	569	+814.783%
2025-04-22	1.9900	1.9900	1.9900	1.9900	-3.398%	6	569	+957.286%
2025-04-16	2.1100	2.1100	2.0600	2.0600	-10.044%	2	563	+921.359%
2025-04-14	2.5000	2.5000	2.2900	2.2900	-0.435%	2	563	+818.777%
2025-04-10	2.3000	2.3000	2.3000	2.3000	+76.923%	1	562	+814.783%
2025-04-08	1.0300	1.3000	1.0300	1.3000	-8.451%	3	563	+1,518.462%
2025-04-07	1.4200	1.4200	1.4200	1.4200	-8.387%	1	565	+1,381.690%
2025-04-03	1.5500	1.5500	1.5500	1.5500	-29.545%	1	565	+1,257.419%
2025-03-31	2.2000	2.2000	2.2000	2.2000	-1.786%	1	565	+856.364%
2025-03-28	2.2400	2.2400	2.2400	2.2400	-20.285%	4	565	+839.286%
2025-03-26	2.8100	2.8100	2.8100	2.8100	-10.794%	16	565	+648.754%
2025-03-25	3.1500	3.1500	3.1500	3.1500	+7.509%	2	549	+567.937%
2025-03-20	2.9300	2.9300	2.9300	2.9300	-3.300%	5	551	+618.089%
2025-03-19	3.0300	3.0300	3.0300	3.0300	-3.503%	10	556	+594.389%
2025-03-17	3.1400	3.1400	3.1400	3.1400	+4.667%	5	556	+570.064%
2025-03-14	2.6500	3.0000	2.6500	3.0000	+15.830%	148	551	+601.333%
2025-03-13	2.8500	2.8500	2.5000	2.5900	-17.252%	417	95	+712.355%
2025-03-10	3.1300	3.1300	3.1300	3.1300	-23.659%	1	95	+572.204%
2025-03-06	4.1000	4.1000	4.1000	4.1000	-2.381%	1	93	+413.171%
2025-03-05	4.3000	4.3000	4.2000	4.2000	-4.762%	2	93	+400.952%
2025-03-04	4.3500	4.4500	4.3500	4.4100	-23.966%	15	93	+377.098%
2025-03-03	6.3000	6.3000	5.8000	5.8000	+1.754%	2	93	+262.759%
2025-02-28	5.7000	5.7000	5.7000	5.7000	+1.786%	16	93	+269.123%
2025-02-27	5.7900	5.7900	5.6000	5.6000	-16.914%	4	93	+275.714%
2025-02-26	6.7400	6.7400	6.7400	6.7400	+1.049%	2	91	+212.166%
2025-02-25	6.3800	6.6700	6.3800	6.6700	-9.865%	2	91	+215.442%
2025-02-24	7.6000	7.6000	7.4000	7.4000	-3.394%	4	92	+184.324%
2025-02-21	9.4000	9.4000	7.6600	7.6600	-13.836%	6	91	+174.674%
2025-02-11	8.8900	8.8900	8.8900	8.8900	+3.372%	1	91	+136.670%
2025-02-04	8.6600	8.6600	8.4700	8.6000	0.000%	7	91	+144.651%
2025-02-03	8.4500	8.6000	8.4500	8.6000	-20.810%	7	92	+144.651%
2025-01-24	11.1100	11.1100	10.8600	10.8600	+17.405%	4	85	+93.738%
2025-01-21	9.2500	9.2500	9.2500	9.2500	+8.187%	10	85	+127.459%
2025-01-17	8.5500	8.5500	8.5500	8.5500	+12.205%	10	80	+146.082%
2025-01-15	7.6200	7.6200	7.6200	7.6200	+33.919%	2	80	+176.115%
2025-01-13	5.6900	5.6900	5.6900	5.6900	-2.735%	1	79	+269.772%
2025-01-10	6.0000	6.0000	5.8500	5.8500	-14.348%	4	78	+259.658%
2025-01-03	6.8300	6.8300	6.8300	6.8300	+6.386%	2	78	+208.053%
2025-01-02	6.4200	6.4200	6.4200	6.4200	-2.727%	1	78	+227.726%
2024-12-30	6.6000	6.6000	6.6000	6.6000	-20.673%	2	78	+218.788%
2024-12-27	8.8600	8.8600	8.3200	8.3200	-15.102%	4	77	+152.885%
2024-12-26	9.8000	9.8000	9.8000	9.8000	+17.365%	1	75	+114.694%
2024-12-23	8.3500	8.3500	8.3500	8.3500	-30.417%	1	74	+151.976%
2024-12-11	12.0000	12.0000	12.0000	12.0000	+3.448%	1	74	+75.333%
2024-12-04	11.6000	11.6000	11.6000	11.6000	+4.599%	8	75	+81.379%
2024-12-02	11.0900	11.0900	11.0900	11.0900	+20.282%	8	82	+89.720%
2024-11-20	8.7000	9.2200	8.7000	9.2200	-16.561%	3	74	+128.200%
2024-11-12	11.0500	11.0500	11.0500	11.0500	+8.867%	1	73	+90.407%
2024-11-08	10.1500	10.1500	10.1500	10.1500	+27.034%	2	72	+107.291%
2024-11-06	7.9900	7.9900	7.9900	7.9900	+33.167%	2	72	+163.329%
2024-10-31	5.9800	6.0000	5.9600	6.0000	-19.355%	18	74	+250.667%
2024-10-16	7.4400	7.4400	7.4400	7.4400	-5.823%	2	67	+182.796%
2024-10-14	7.9000	7.9000	7.9000	7.9000	+60.569%	1	65	+166.329%
2024-10-03	4.9200	4.9200	4.9200	4.9200	-4.094%	1	65	+327.642%
2024-09-20	5.0600	5.1300	5.0600	5.1300	-6.387%	4	65	+310.136%
2024-09-19	5.4800	5.4800	5.4800	5.4800	+24.829%	3	64	+283.942%
2024-09-13	4.3900	4.3900	4.3900	4.3900	+25.429%	48	67	+379.271%
2024-09-11	3.5000	3.5000	3.5000	3.5000	+15.894%	17	67	+501.143%
2024-09-10	3.0200	3.0200	3.0200	3.0200	-4.732%	3	67	+596.689%
2024-09-06	3.3100	3.3100	3.1500	3.1700	-15.467%	36	64	+563.722%
2024-09-04	3.7500	3.7500	3.7500	3.7500	-14.773%	12	50	+461.067%
2024-08-30	4.4000	4.4000	4.4000	4.4000	+10.000%	24	38	+378.182%
2024-08-15	4.0000	4.0000	4.0000	4.0000	+33.333%	1	38	+426.000%
2024-08-13	3.3100	3.3100	3.0000	3.0000	-14.040%	2	38	+601.333%
2024-08-02	3.4900	3.4900	3.4900	3.4900	-28.776%	1	37	+502.865%
2024-07-25	4.9000	4.9000	4.9000	4.9000	-23.676%	1	37	+329.388%
2024-07-23	6.4200	6.4200	6.4200	6.4200	-21.612%	1	37	+227.726%
2024-07-16	8.1800	8.1900	8.1800	8.1900	+50.275%	16	36	+156.899%
2024-07-02	5.4500	5.4500	5.4500	5.4500	+32.927%	9	22	+286.055%
2024-06-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	18	+413.171%
2024-05-31	4.0000	4.0000	4.0000	4.0000	-11.111%	18	17	+426.000%
2024-05-24	4.5000	4.5000	4.5000	4.5000	-0.662%	2	16	+367.556%
2024-05-14	4.5300	4.5300	4.5300	4.5300	+7.092%	2	16	+364.459%
2024-04-17	4.2300	4.2300	4.2300	4.2300	-3.864%	1	14	+397.400%
2024-04-16	4.4000	4.4000	4.4000	4.4000	-12.000%	1	13	+378.182%
2024-04-10	5.0000	5.0000	5.0000	5.0000	-8.257%	2	13	+320.800%
2024-04-05	5.3500	5.4500	5.3500	5.4500	+6.863%	4	13	+286.055%
2024-04-04	5.1000	5.1000	5.1000	5.1000	-11.917%	1	13	+312.549%
2024-03-21	5.7300	5.7900	5.7300	5.7900	+21.639%	11	13	+263.385%
2024-03-18	4.7600	4.7600	4.7600	4.7600	+6.966%	10	22	+342.017%
2024-03-14	4.5500	4.5500	4.4500	4.4500	-17.440%	4	22	+372.809%
2024-03-08	5.3900	5.3900	5.3900	5.3900	+24.194%	2	0	+290.353%
2024-03-07	3.9300	4.3400	3.9300	4.3400	+8.500%	40	0	+384.793%
2024-03-06	4.0000	4.0000	4.0000	4.0000	0.000%	2	0	+426.000%

.dark-mode .ptJHv8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptJHv8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C765SPY Dec 18 2026 765.00 Call (SPY261218C00765000)option OPRA

SPY20261218C765
SPY Dec 18 2026 765.00 Call (SPY261218C00765000)
option OPRA