Dark

SPY20261218C770
SPY Dec 18 2026 770.00 Call (SPY261218C00770000)
option OPRA

EOD

Jul 27, 2026

18.31-2.710%(-0.51)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	18.1100	18.7200	17.4800	18.3100	-2.710%	201	10,265	0.000%
2026-07-24	20.3100	20.9500	18.5300	18.8200	-1.466%	207	10,137	-2.710%
2026-07-23	20.9300	21.0800	18.4900	19.1000	-18.930%	135	10,047	-4.136%
2026-07-22	23.8700	24.5500	23.5600	23.5600	-0.842%	39	9,950	-22.284%
2026-07-21	22.8000	24.1600	22.5600	23.7600	+11.132%	73	9,946	-22.938%
2026-07-20	24.0500	24.0500	21.3800	21.3800	-5.146%	75	9,917	-14.359%
2026-07-17	22.4500	24.2100	22.1900	22.5400	-13.507%	125	9,851	-18.767%
2026-07-16	27.4000	27.9000	25.1700	26.0600	-6.326%	132	9,826	-29.739%
2026-07-15	28.4200	28.4200	26.2400	27.8200	+2.167%	162	9,716	-34.184%
2026-07-14	26.9500	27.5300	26.3400	27.2300	+3.694%	265	9,622	-32.758%
2026-07-13	27.3500	27.9600	25.9800	26.2600	-10.192%	209	9,397	-30.274%
2026-07-10	28.0000	29.3100	27.6200	29.2400	+6.871%	240	9,253	-37.380%
2026-07-09	24.7000	27.9000	24.7000	27.3600	+12.639%	679	9,097	-33.077%
2026-07-08	24.3700	24.5300	22.4700	24.2900	-4.483%	409	8,727	-24.619%
2026-07-07	27.0300	27.0300	25.1600	25.4300	-9.855%	34	8,438	-27.998%
2026-07-06	26.7200	28.3900	26.6200	28.2100	+16.570%	207	8,447	-35.094%
2026-07-02	27.5100	27.5100	23.0400	24.2000	-10.404%	138	8,263	-24.339%
2026-07-01	26.6500	27.8700	26.6100	27.0100	+1.848%	211	8,263	-32.210%
2026-06-30	24.7100	27.3100	24.7100	26.5200	+9.677%	558	8,238	-30.958%
2026-06-29	22.3900	24.3900	22.1600	24.1800	+12.780%	79	7,789	-24.276%
2026-06-26	19.7500	22.8400	19.7500	21.4400	-0.924%	21	7,789	-14.599%
2026-06-25	21.0000	23.0300	21.0000	21.6400	-7.323%	41	7,797	-15.388%
2026-06-24	23.2400	25.2700	22.0200	23.3500	+1.082%	145	7,801	-21.585%
2026-06-23	25.1800	25.1800	23.0300	23.1000	-16.183%	205	7,807	-20.736%
2026-06-22	28.8800	28.8800	27.5200	27.5600	-3.535%	97	7,711	-33.563%
2026-06-18	29.6400	29.7600	28.3600	28.5700	+10.309%	17	7,699	-35.912%
2026-06-17	30.9400	30.9400	25.9000	25.9000	-16.127%	35	7,699	-29.305%
2026-06-16	33.2800	33.3400	30.8800	30.8800	-6.453%	1,226	7,699	-40.706%
2026-06-15	32.4900	34.7800	32.4700	33.0100	+18.656%	2,179	10,794	-44.532%
2026-06-12	26.0000	29.1300	25.8500	27.8200	+5.739%	564	10,794	-34.184%
2026-06-11	21.8100	26.3100	21.8100	26.3100	+20.854%	2,514	10,794	-30.407%
2026-06-10	23.7400	25.3900	21.4500	21.7700	-15.391%	28	8,291	-15.893%
2026-06-09	29.4700	30.0400	20.6800	25.7300	-2.722%	3,634	8,733	-28.838%
2026-06-08	28.0000	29.1000	26.4500	26.4500	-0.601%	2,515	10,776	-30.775%
2026-06-05	32.8300	32.8300	26.3300	26.6100	-28.717%	81	8,284	-31.191%
2026-06-04	34.3500	37.3300	33.8900	37.3300	+4.507%	46	8,317	-50.951%
2026-06-03	36.4700	36.4700	35.5000	35.7200	-6.639%	15	8,306	-48.740%
2026-06-02	38.7000	38.9000	37.7800	38.2600	+1.405%	142	8,304	-52.143%
2026-06-01	36.2200	38.2500	35.6700	37.7300	+4.255%	92	8,292	-51.471%
2026-05-29	37.5900	37.5900	35.7500	36.1900	-0.468%	65	8,289	-49.406%
2026-05-28	33.6700	36.3600	33.6700	36.3600	+7.036%	100	8,280	-49.642%
2026-05-27	33.4000	34.1800	33.4000	33.9700	+0.206%	8	8,287	-46.099%
2026-05-26	33.4400	35.0000	33.2800	33.9000	+8.272%	34	8,491	-45.988%
2026-05-22	32.2700	33.0900	31.3100	31.3100	+5.884%	2,597	8,494	-41.520%
2026-05-21	27.6700	31.1100	27.4100	29.5700	-0.404%	2,757	10,555	-38.079%
2026-05-20	27.2900	29.7000	27.2900	29.6900	+16.431%	2,521	10,555	-38.329%
2026-05-19	25.8900	27.9300	25.4400	25.5000	-8.961%	3,517	10,694	-28.196%
2026-05-18	29.6500	29.6500	26.1400	28.0100	-6.477%	82	10,694	-34.630%
2026-05-15	30.6500	32.0500	29.8600	29.9500	-15.539%	77	10,694	-38.865%
2026-05-14	33.1400	36.6700	33.1400	35.4600	+9.715%	125	9,801	-48.364%
2026-05-13	29.0000	32.9500	28.9800	32.3200	+10.082%	261	9,772	-43.348%
2026-05-12	28.7100	29.3900	26.3300	29.3600	-2.264%	866	9,772	-37.636%
2026-05-11	29.6400	31.1500	29.5100	30.0400	+4.560%	278	9,772	-39.048%
2026-05-08	27.7300	29.3500	27.7300	28.7300	+15.104%	220	10,510	-36.269%
2026-05-07	27.3700	27.6100	24.9600	24.9600	-7.897%	75	10,471	-26.643%
2026-05-06	22.9800	27.1000	22.9800	27.1000	+22.736%	1,757	10,483	-32.435%
2026-05-05	20.7200	22.3500	20.7200	22.0800	+14.940%	67	11,013	-17.074%
2026-05-04	20.0900	20.6100	18.9500	19.2100	-6.973%	99	11,002	-4.685%
2026-05-01	21.3200	21.8300	20.6500	20.6500	+4.929%	148	10,947	-11.332%
2026-04-30	16.8500	19.8900	16.8500	19.6800	+16.795%	56	10,947	-6.961%
2026-04-29	16.5500	16.8500	16.1000	16.8500	-1.921%	149	10,973	+8.665%
2026-04-28	18.0400	18.0400	16.9400	17.1800	-9.340%	25	10,999	+6.577%
2026-04-27	18.4200	19.0200	18.2900	18.9500	+1.500%	209	10,987	-3.377%
2026-04-24	16.7600	18.6700	16.7400	18.6700	+14.751%	104	10,986	-1.928%
2026-04-23	17.6400	17.6400	14.9600	16.2700	-4.631%	11	10,948	+12.538%
2026-04-22	16.3900	17.0600	16.2200	17.0600	+9.923%	54	10,949	+7.327%
2026-04-21	16.3800	16.3800	15.5000	15.5200	-6.167%	8	10,940	+17.977%
2026-04-20	16.7000	16.7000	16.4400	16.5400	-2.820%	17	10,940	+10.701%
2026-04-17	15.9600	17.7100	15.8800	17.0200	+22.534%	158	10,940	+7.579%
2026-04-16	13.8500	14.8000	13.5200	13.8900	+4.672%	98	10,969	+31.821%
2026-04-15	12.2200	13.3800	12.2200	13.2700	+19.657%	67	10,896	+37.980%
2026-04-14	9.4100	11.1300	9.4100	11.0900	+32.497%	40	10,892	+65.104%
2026-04-13	7.7200	8.3700	7.7200	8.3700	+4.494%	7	10,906	+118.757%
2026-04-10	7.7600	8.1200	7.7600	8.0100	+2.430%	7	10,907	+128.589%
2026-04-09	6.9200	7.8800	6.9200	7.8200	+9.066%	19	10,909	+134.143%
2026-04-08	7.5000	7.5000	6.9800	7.1700	+32.288%	20	10,909	+155.370%
2026-04-07	4.8500	5.4200	4.7100	5.4200	+5.447%	205	10,915	+237.823%
2026-04-06	5.1400	5.1400	5.1400	5.1400	+2.187%	1	10,813	+256.226%
2026-04-02	4.3800	5.0700	4.2700	5.0300	-3.269%	11	10,809	+264.016%
2026-04-01	5.3200	5.4000	5.2000	5.2000	+6.557%	113	10,809	+252.115%
2026-03-31	3.9600	4.9200	3.9600	4.8800	+37.465%	862	10,811	+275.205%
2026-03-30	4.1800	4.1800	3.4900	3.5500	-9.439%	143	11,278	+415.775%
2026-03-27	4.5200	4.5300	3.9000	3.9200	-17.300%	175	11,167	+367.092%
2026-03-26	5.5500	5.8500	4.7200	4.7400	-22.927%	379	11,113	+286.287%
2026-03-25	6.7400	6.7800	6.0900	6.1500	+3.535%	1,667	10,895	+197.724%
2026-03-24	5.9800	6.3800	5.9400	5.9400	-12.260%	229	9,399	+208.249%
2026-03-23	6.6000	7.1800	6.4800	6.7700	+16.724%	230	9,258	+170.458%
2026-03-20	6.1700	6.2400	5.7600	5.8000	-15.081%	11	9,114	+215.690%
2026-03-19	6.9000	6.9000	6.3900	6.8300	-4.609%	18	9,119	+168.082%
2026-03-18	7.9000	7.9000	7.1600	7.1600	-15.266%	6	9,118	+155.726%
2026-03-17	9.0200	9.0200	8.4500	8.4500	+0.595%	7	9,123	+116.686%
2026-03-16	8.4900	8.7700	8.4000	8.4000	+6.329%	23	9,123	+117.976%
2026-03-13	9.2500	9.2500	7.9000	7.9000	-11.336%	40	9,113	+131.772%
2026-03-12	8.8200	9.1100	8.8200	8.9100	-9.909%	13	9,096	+105.499%
2026-03-11	10.5600	10.5600	9.8900	9.8900	-5.810%	3	9,094	+85.137%
2026-03-10	10.1400	11.0300	10.1400	10.5000	+3.550%	22	9,094	+74.381%
2026-03-09	8.3200	10.1400	8.3200	10.1400	+1.807%	22	9,085	+80.572%
2026-03-06	9.6500	10.1000	9.6500	9.9600	-6.038%	13	9,085	+83.835%
2026-03-05	10.9800	10.9800	10.6000	10.6000	-10.624%	2	9,095	+72.736%
2026-03-04	10.9700	11.9500	10.9700	11.8600	+8.410%	11	9,095	+54.384%
2026-03-03	10.2100	11.1400	9.6700	10.9400	-12.480%	125	9,091	+67.367%
2026-03-02	12.4800	12.5000	12.2900	12.5000	+2.796%	14	9,093	+46.480%
2026-02-27	12.0400	12.1600	12.0400	12.1600	-6.677%	7	9,080	+50.576%
2026-02-26	12.4900	13.0300	12.2700	13.0300	-9.135%	8	9,080	+40.522%
2026-02-25	14.0000	14.5000	14.0000	14.3400	+9.466%	4	9,082	+27.685%
2026-02-24	12.1700	13.1500	12.1700	13.1000	+13.322%	133	9,082	+39.771%
2026-02-23	12.0100	12.0100	11.5600	11.5600	-13.538%	9	8,952	+58.391%
2026-02-20	13.3900	13.3900	13.3700	13.3700	+6.534%	3	8,959	+36.948%
2026-02-19	12.4700	12.5500	12.3600	12.5500	+0.240%	5	8,957	+45.896%
2026-02-18	13.1600	13.1600	12.4300	12.5200	+4.770%	8	8,961	+46.246%
2026-02-17	12.1400	12.5200	11.2000	11.9500	-3.239%	63	8,962	+53.222%
2026-02-13	12.6900	12.9900	12.1400	12.3500	-0.883%	83	8,978	+48.259%
2026-02-12	15.3300	15.3300	12.3700	12.4600	-23.276%	130	8,978	+46.950%
2026-02-11	16.1600	16.2400	16.1600	16.2400	+3.969%	2	8,902	+12.746%
2026-02-10	16.0800	16.0800	15.6200	15.6200	-3.758%	7	8,904	+17.222%
2026-02-09	16.1500	16.3400	16.1500	16.2300	+9.959%	3	8,898	+12.816%
2026-02-06	13.4200	14.7600	13.4200	14.7600	+24.242%	11	8,898	+24.051%
2026-02-05	12.5000	12.9300	11.8800	11.8800	-18.574%	118	8,894	+54.125%
2026-02-04	14.3200	15.1400	13.6700	14.5900	+3.402%	8	8,791	+25.497%
2026-02-03	16.3200	16.3200	14.1100	14.1100	-14.743%	2	8,789	+29.766%
2026-02-02	15.7200	16.8700	15.7200	16.5500	+4.219%	9	8,788	+10.634%
2026-01-30	16.3500	16.3500	14.8500	15.8800	-0.998%	33	8,786	+15.302%
2026-01-29	17.4200	17.4200	14.5400	16.0400	-6.527%	188	8,794	+14.152%
2026-01-28	18.0000	18.0100	17.1600	17.1600	-1.662%	4	8,980	+6.702%
2026-01-27	16.5400	17.4600	16.5400	17.4500	+6.924%	17	8,980	+4.928%
2026-01-26	16.1300	16.3200	16.1300	16.3200	+10.345%	4	8,985	+12.194%
2026-01-23	14.7600	14.7900	14.7600	14.7900	-3.460%	13	8,988	+23.800%
2026-01-22	15.4700	15.4700	15.3200	15.3200	+3.096%	22	8,977	+19.517%
2026-01-21	12.4900	14.8600	12.4800	14.8600	+20.227%	6	8,997	+23.217%
2026-01-20	13.6500	14.1300	12.3600	12.3600	-24.772%	28	8,993	+48.139%
2026-01-16	16.0800	16.6200	16.0800	16.4300	+0.183%	27	8,987	+11.442%
2026-01-15	17.1500	17.4200	16.4000	16.4000	+7.400%	10	8,987	+11.646%
2026-01-14	15.2700	15.2700	15.2700	15.2700	-8.067%	20	8,984	+19.908%
2026-01-13	17.2600	17.2600	16.6100	16.6100	-7.722%	39	8,966	+10.235%
2026-01-12	16.7900	18.0000	16.7900	18.0000	+0.671%	172	8,946	+1.722%
2026-01-09	17.0200	17.9500	16.2800	17.8800	+10.234%	88	8,825	+2.405%
2026-01-08	16.3300	16.3800	16.0000	16.2200	-2.641%	148	8,878	+12.885%
2026-01-07	17.4800	18.0000	16.6600	16.6600	-3.252%	62	8,738	+9.904%
2026-01-06	16.6500	17.3100	16.6500	17.2200	+8.166%	44	8,696	+6.330%
2026-01-05	15.2200	16.3100	15.1700	15.9200	+12.588%	18	8,694	+15.013%
2026-01-02	14.7000	14.7000	13.2800	14.1400	-1.188%	85	8,694	+29.491%
2025-12-31	15.0500	15.0500	14.3100	14.3100	-9.373%	5	8,646	+27.952%
2025-12-30	15.6800	15.7900	15.4900	15.7900	+0.509%	10	8,646	+15.959%
2025-12-29	15.6500	15.7100	15.6200	15.7100	-6.544%	71	8,642	+16.550%
2025-12-26	16.9400	16.9400	16.5500	16.8100	-1.176%	5	8,575	+8.923%
2025-12-24	16.5300	17.0100	16.5300	17.0100	+6.379%	8	8,570	+7.643%
2025-12-23	14.7600	15.9900	14.7600	15.9900	+7.388%	73	8,570	+14.509%
2025-12-22	14.7500	15.0700	14.6900	14.8900	+5.753%	17	8,552	+22.968%
2025-12-19	14.0900	14.1200	13.8200	14.0800	+7.810%	10	8,553	+30.043%
2025-12-18	13.2300	14.1200	12.9800	13.0600	+4.984%	144	8,550	+40.199%
2025-12-17	13.7700	13.7700	12.4400	12.4400	-15.201%	85	8,432	+47.186%
2025-12-16	15.0500	15.0500	13.6000	14.6700	-4.492%	106	8,469	+24.813%
2025-12-15	15.5200	15.8000	15.2700	15.3600	-1.285%	41	8,429	+19.206%
2025-12-12	18.4900	18.4900	15.5600	15.5600	-15.892%	75	8,416	+17.674%
2025-12-11	18.1100	18.5000	17.5100	18.5000	-2.426%	53	8,393	-1.027%
2025-12-10	17.5400	19.0500	17.5000	18.9600	+4.233%	1,115	8,389	-3.428%
2025-12-09	18.0000	18.1900	18.0000	18.1900	0.000%	5	7,814	+0.660%
2025-12-08	18.7000	18.7000	18.1900	18.1900	-1.729%	4	7,814	+0.660%
2025-12-05	18.5300	19.2900	18.5100	18.5100	+4.047%	21	7,817	-1.080%
2025-12-04	18.3800	18.3800	17.7900	17.7900	-3.525%	5	7,830	+2.923%
2025-12-03	17.3900	18.4400	17.3900	18.4400	+4.476%	3	7,827	-0.705%
2025-12-02	17.6500	17.6500	17.6500	17.6500	+0.915%	3	7,828	+3.739%
2025-12-01	17.4900	17.4900	17.4900	17.4900	-5.867%	1	7,828	+4.688%
2025-11-28	18.5300	18.5800	18.5000	18.5800	+0.978%	5	7,828	-1.453%
2025-11-26	17.3000	18.5000	17.3000	18.4000	+11.111%	15	7,836	-0.489%
2025-11-25	15.4400	16.5700	15.4400	16.5600	+7.883%	29	7,836	+10.568%
2025-11-24	14.5000	15.3500	14.5000	15.3500	+10.432%	25	7,825	+19.283%
2025-11-21	12.7500	13.9300	12.5800	13.9000	+11.826%	30	7,820	+31.727%
2025-11-20	17.1500	17.8600	12.4300	12.4300	-18.008%	24	7,803	+47.305%
2025-11-19	14.7700	15.1600	14.5600	15.1600	+2.225%	46	7,812	+20.778%
2025-11-18	14.5600	14.9100	14.2800	14.8300	-2.626%	22	7,807	+23.466%
2025-11-17	17.9300	17.9300	15.2300	15.2300	-12.522%	25	7,804	+20.223%
2025-11-14	17.6000	18.5600	17.3000	17.4100	-14.110%	38	7,800	+5.169%
2025-11-13	20.3600	20.3600	19.8300	20.2700	-5.589%	8	7,787	-9.669%
2025-11-12	21.4500	21.4800	21.4500	21.4700	+1.465%	51	7,783	-14.718%
2025-11-11	19.6200	21.3300	19.3900	21.1600	+4.083%	33	7,807	-13.469%
2025-11-10	18.7600	20.4000	18.5000	20.3300	+39.056%	26	7,807	-9.936%
2025-11-07	15.7800	15.7800	14.6200	14.6200	-14.202%	185	7,800	+25.239%
2025-11-06	17.5000	17.5000	16.6400	17.0400	-13.634%	22	7,617	+7.453%
2025-11-05	18.8000	20.1500	18.8000	19.7300	+3.678%	21	7,606	-7.197%
2025-11-04	19.5600	20.5600	19.0300	19.0300	-12.183%	22	7,604	-3.783%
2025-11-03	21.6700	21.6700	21.6400	21.6700	-2.825%	3	7,601	-15.505%
2025-10-31	20.9300	22.3000	20.9300	22.3000	+5.537%	2	7,601	-17.892%
2025-10-30	21.0200	22.0800	21.0200	21.1300	-6.214%	67	7,601	-13.346%
2025-10-29	22.5300	22.5300	22.5300	22.5300	+6.676%	1	7,597	-18.731%
2025-10-28	21.1500	21.1500	21.1000	21.1200	+4.399%	10	7,596	-13.305%
2025-10-27	19.3100	20.2300	19.3100	20.2300	+15.666%	10	7,589	-9.491%
2025-10-24	16.9800	17.5200	16.9800	17.4900	+11.829%	21	7,589	+4.688%
2025-10-23	15.9000	15.9000	15.6400	15.6400	+6.977%	19	7,574	+17.072%
2025-10-22	14.4100	14.6200	14.4100	14.6200	-7.468%	39	7,560	+25.239%
2025-10-21	15.6100	16.0600	15.6100	15.8000	-0.315%	57	7,524	+15.886%
2025-10-20	15.2700	15.8500	15.2300	15.8500	+7.022%	118	7,470	+15.521%
2025-10-17	14.0600	14.8100	14.0600	14.8100	+4.003%	51	7,415	+23.633%
2025-10-16	16.0900	16.0900	14.2400	14.2400	-6.192%	11	7,415	+28.581%
2025-10-15	16.3900	16.4000	15.1800	15.1800	+19.905%	27	7,407	+20.619%
2025-10-14	12.9200	12.9200	12.6600	12.6600	-12.205%	2	7,401	+44.629%
2025-10-13	14.4200	14.4200	14.4200	14.4200	+7.934%	1	7,402	+26.976%
2025-10-10	14.9500	14.9500	13.3600	13.3600	-20.571%	53	7,402	+37.051%
2025-10-09	16.5800	16.8200	16.5800	16.8200	-2.831%	24	7,353	+8.859%
2025-10-08	17.0800	17.3100	17.0800	17.3100	+8.868%	209	7,351	+5.777%
2025-10-07	17.2100	17.2100	15.6500	15.9000	-6.195%	6	7,350	+15.157%
2025-10-06	16.9400	16.9500	16.9400	16.9500	+5.871%	6	7,350	+8.024%
2025-10-03	16.5900	16.5900	15.9500	16.0100	+3.290%	23	7,351	+14.366%
2025-10-02	15.6400	15.6800	15.5000	15.5000	+1.043%	367	7,353	+18.129%
2025-10-01	15.3400	15.3400	15.3400	15.3400	+8.563%	6	7,342	+19.361%
2025-09-30	14.1300	14.1300	14.1300	14.1300	+2.689%	1	7,336	+29.582%
2025-09-29	13.6400	13.7600	13.6400	13.7600	+4.242%	27	7,337	+33.067%
2025-09-26	13.4400	13.4400	13.0100	13.2000	+4.348%	1,632	7,331	+38.712%
2025-09-25	12.6900	12.6900	12.6500	12.6500	-7.732%	2	5,833	+44.743%
2025-09-24	13.9100	13.9100	13.6800	13.7100	-4.327%	633	5,833	+33.552%
2025-09-23	15.3600	15.4200	14.3300	14.3300	-6.156%	403	5,200	+27.774%
2025-09-22	13.7300	15.2700	13.7300	15.2700	+14.898%	414	5,197	+19.908%
2025-09-19	12.8700	13.2900	12.8700	13.2900	+4.317%	205	5,263	+37.773%
2025-09-18	12.6800	12.7400	12.6800	12.7400	+7.783%	4	5,060	+43.721%
2025-09-17	12.0200	12.0200	11.8200	11.8200	-4.446%	17	5,057	+54.907%
2025-09-16	12.2500	12.3700	12.2500	12.3700	+2.231%	4	5,040	+48.019%
2025-09-15	11.8500	12.1000	11.8000	12.1000	+7.174%	771	5,041	+51.322%
2025-09-12	11.1500	11.3200	11.1500	11.2900	+1.165%	402	4,596	+62.179%
2025-09-11	10.5000	11.1600	10.5000	11.1600	+12.614%	8	4,595	+64.068%
2025-09-10	10.0600	10.0600	9.9100	9.9100	+9.745%	3	4,589	+84.763%
2025-09-09	8.9700	9.0300	8.9700	9.0300	-1.311%	5	4,587	+102.769%
2025-09-08	9.1500	9.1500	9.1500	9.1500	-0.435%	6	4,583	+100.109%
2025-09-04	9.1900	9.1900	9.1900	9.1900	+14.732%	2	4,580	+99.238%
2025-09-03	8.0100	8.0100	8.0100	8.0100	+5.395%	1	4,580	+128.589%
2025-09-02	7.6000	7.6000	7.6000	7.6000	-15.367%	5	4,579	+140.921%
2025-08-28	8.9800	8.9800	8.9800	8.9800	-1.751%	2	4,579	+103.898%
2025-08-27	9.1400	9.1400	9.1400	9.1400	+18.547%	4	4,579	+100.328%
2025-08-21	7.8500	7.8500	7.7000	7.7100	-3.383%	3	4,579	+137.484%
2025-08-20	7.9400	7.9800	7.5100	7.9800	-14.835%	253	4,576	+129.449%
2025-08-14	9.3700	9.3700	9.3700	9.3700	-1.576%	1	4,574	+95.411%
2025-08-13	9.5200	9.5200	9.5200	9.5200	+19.298%	2	4,574	+92.332%
2025-08-08	7.9800	7.9800	7.9800	7.9800	+9.016%	1	4,572	+129.449%
2025-08-06	7.3200	7.3200	7.3200	7.3200	+9.910%	1	4,571	+150.137%
2025-08-05	6.6000	6.6600	6.6000	6.6600	-2.915%	2	4,570	+174.925%
2025-08-04	6.6900	6.8600	6.6900	6.8600	+15.294%	3	4,569	+166.910%
2025-08-01	6.2200	6.2200	5.9500	5.9500	-25.718%	103	4,569	+207.731%
2025-07-30	7.8800	8.0100	7.8800	8.0100	-2.555%	3	4,670	+128.589%
2025-07-29	8.2200	8.2200	8.2200	8.2200	-2.026%	1	4,669	+122.749%
2025-07-23	8.3900	8.3900	8.3900	8.3900	+11.421%	1	4,668	+118.236%
2025-07-22	7.5300	7.5300	7.5300	7.5300	-6.110%	1	4,669	+143.161%
2025-07-21	7.8600	8.0200	7.8600	8.0200	+8.232%	2	4,669	+128.304%
2025-07-18	7.7200	7.7200	7.4100	7.4100	-3.137%	8	4,669	+147.099%
2025-07-17	7.3200	7.6500	7.3200	7.6500	+11.354%	4	4,670	+139.346%
2025-07-16	6.9100	6.9100	6.8700	6.8700	-9.843%	5	4,672	+166.521%
2025-07-10	7.7200	7.7200	7.6200	7.6200	+4.527%	2	4,672	+140.289%
2025-07-09	7.2900	7.2900	7.2900	7.2900	+7.522%	1	4,671	+151.166%
2025-07-08	6.9200	6.9200	6.7800	6.7800	-3.281%	2	4,671	+170.059%
2025-07-07	7.4500	7.4500	7.0100	7.0100	-9.781%	5	4,672	+161.198%
2025-07-03	7.6900	7.7700	7.6900	7.7700	+16.492%	6	4,672	+135.650%
2025-07-02	6.2400	6.6700	6.2400	6.6700	+4.382%	7	4,672	+174.513%
2025-07-01	6.2300	6.4500	6.2000	6.3900	+3.734%	107	4,672	+186.541%
2025-06-30	6.1100	6.1600	5.8800	6.1600	+13.653%	13	4,775	+197.240%
2025-06-27	5.9200	6.0100	5.2500	5.4200	+6.275%	5,062	4,774	+237.823%
2025-06-26	5.1000	5.1000	5.1000	5.1000	+12.832%	1	4,269	+259.020%
2025-06-25	4.6200	4.6500	4.4900	4.5200	+3.432%	28	4,269	+305.088%
2025-06-24	4.3700	4.3700	4.3700	4.3700	+13.212%	2	4,290	+318.993%
2025-06-23	3.7900	3.8600	3.7900	3.8600	+6.925%	4	4,292	+374.352%
2025-06-20	3.6100	3.6100	3.6100	3.6100	-7.436%	2	4,292	+407.202%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-0.510%	1	4,292	+369.487%
2025-06-17	4.0600	4.0600	3.9200	3.9200	-9.885%	2	4,292	+367.092%
2025-06-16	4.4300	4.4300	4.3500	4.3500	-7.447%	9	4,291	+320.920%
2025-06-12	4.4600	4.7000	4.4600	4.7000	+3.524%	10	4,294	+289.574%
2025-06-09	4.5400	4.5400	4.5400	4.5400	+3.417%	1	4,284	+303.304%
2025-06-06	4.4200	4.4200	4.3600	4.3900	0.000%	420	4,283	+317.084%
2025-06-05	4.3900	4.3900	4.3900	4.3900	+0.688%	2	4,288	+317.084%
2025-06-04	4.3400	4.4100	4.3400	4.3600	+3.810%	41	4,290	+319.954%
2025-06-03	4.0100	4.2000	4.0100	4.2000	+6.870%	3	4,331	+335.952%
2025-06-02	3.8300	3.9300	3.8300	3.9300	+3.968%	3	4,332	+365.903%
2025-05-30	3.7800	3.7800	3.7800	3.7800	-0.526%	10	4,330	+384.392%
2025-05-29	3.8000	3.8000	3.8000	3.8000	-4.523%	1	4,325	+381.842%
2025-05-28	3.8900	3.9800	3.8800	3.9800	+0.759%	747	4,324	+360.050%
2025-05-27	3.9600	3.9600	3.9500	3.9500	+26.603%	2	3,635	+363.544%
2025-05-23	3.0700	3.1200	3.0700	3.1200	-14.521%	6	3,633	+486.859%
2025-05-22	3.6600	3.6600	3.6500	3.6500	+4.286%	484	3,633	+401.644%
2025-05-21	4.2600	4.2600	3.5000	3.5000	-27.235%	21	3,149	+423.143%
2025-05-19	4.7700	4.8100	4.7700	4.8100	+15.904%	204	3,128	+280.665%
2025-05-16	4.1500	4.1500	4.1500	4.1500	+0.728%	2	2,924	+341.205%
2025-05-15	4.2000	4.2000	4.1200	4.1200	+1.728%	5	2,923	+344.417%
2025-05-14	3.9500	4.0500	3.9400	4.0500	-1.699%	249	2,922	+352.099%
2025-05-13	3.7800	4.1300	3.7800	4.1200	+11.051%	535	2,673	+344.417%
2025-05-12	3.5800	3.7700	3.4900	3.7100	+26.190%	802	2,273	+393.531%
2025-05-09	3.0000	3.0000	2.9400	2.9400	-5.466%	400	1,784	+522.789%
2025-05-08	3.4300	3.4300	3.1100	3.1100	+16.045%	206	1,684	+488.746%
2025-05-07	2.6800	2.6800	2.6800	2.6800	-8.532%	1	1,545	+583.209%
2025-05-05	2.9300	2.9300	2.9300	2.9300	-5.484%	1	1,545	+524.915%
2025-05-02	3.1000	3.1000	3.1000	3.1000	+58.163%	10	1,544	+490.645%
2025-04-30	1.9500	1.9600	1.9500	1.9600	-15.152%	2	1,549	+834.184%
2025-04-29	2.3100	2.3100	2.3100	2.3100	+0.435%	1	1,549	+692.641%
2025-04-23	2.3000	2.3000	2.3000	2.3000	+17.949%	2	1,549	+696.087%
2025-04-22	1.9500	1.9500	1.9500	1.9500	+10.169%	2	1,551	+838.974%
2025-04-21	1.7700	1.7700	1.7700	1.7700	-14.904%	1	1,551	+934.463%
2025-04-15	2.0800	2.0800	2.0800	2.0800	-0.478%	1	1,550	+780.288%
2025-04-14	2.0900	2.0900	2.0900	2.0900	+11.170%	2	1,550	+776.077%
2025-04-11	1.8800	1.8800	1.8800	1.8800	+2.174%	10	1,548	+873.936%
2025-04-10	2.0000	2.0000	1.8400	1.8400	+78.641%	4	1,545	+895.109%
2025-04-08	1.3000	1.3000	1.0300	1.0300	-4.630%	12	1,542	+1,677.670%
2025-04-07	1.0600	1.0800	1.0600	1.0800	-10.000%	5	1,541	+1,595.370%
2025-04-04	1.2000	1.2000	1.0700	1.2000	-14.286%	108	1,543	+1,425.833%
2025-04-03	1.5300	1.5300	1.4000	1.4000	-37.500%	4	1,540	+1,207.857%
2025-04-02	2.2400	2.2400	2.2400	2.2400	+21.081%	9	1,538	+717.411%
2025-03-28	1.8500	1.8500	1.8500	1.8500	-25.703%	18	1,538	+889.730%
2025-03-18	2.4900	2.4900	2.4900	2.4900	-13.240%	2	1,538	+635.341%
2025-03-12	2.8700	2.8700	2.8700	2.8700	-19.382%	3	1,540	+537.979%
2025-03-07	3.2600	3.5600	3.2600	3.5600	-11.000%	4	1,540	+414.326%
2025-03-04	4.0600	4.0600	4.0000	4.0000	-14.347%	4	1,540	+357.750%
2025-02-28	4.6700	4.6700	4.6700	4.6700	-24.065%	6	1,540	+292.077%
2025-02-26	6.1500	6.1500	6.1500	6.1500	+1.151%	2	1,541	+197.724%
2025-02-25	6.0500	6.0800	5.8500	6.0800	-11.884%	4	1,542	+201.151%
2025-02-24	6.9000	6.9000	6.9000	6.9000	-3.226%	1	1,542	+165.362%
2025-02-03	7.1300	7.1300	7.1300	7.1300	-13.576%	3	1,541	+156.802%
2025-01-30	8.2500	8.2500	8.2500	8.2500	-6.990%	1	1,538	+121.939%
2025-01-28	8.8700	8.8700	8.8700	8.8700	+4.353%	1	1,539	+106.426%
2025-01-21	8.4000	8.5000	8.4000	8.5000	+27.820%	10	1,538	+115.412%
2025-01-15	6.6500	6.6500	6.6500	6.6500	+20.690%	2	1,530	+175.338%
2025-01-13	5.4100	5.5100	5.4100	5.5100	-10.114%	4	1,532	+232.305%
2025-01-08	6.3800	6.3800	6.1300	6.1300	-21.911%	4	1,530	+198.695%
2025-01-06	7.4800	7.8500	7.4800	7.8500	+22.656%	2	1,530	+133.248%
2025-01-03	6.4000	6.4000	6.4000	6.4000	+2.400%	2	1,530	+186.094%
2025-01-02	6.2500	6.2500	6.2500	6.2500	-24.058%	1	1,531	+192.960%
2024-12-18	10.5000	10.5000	8.2300	8.2300	-20.406%	3	1,530	+122.479%
2024-12-17	10.3600	10.3600	10.3400	10.3400	-6.000%	43	1,527	+77.079%
2024-12-16	11.0000	11.0000	11.0000	11.0000	+10.331%	8	1,484	+66.455%
2024-12-10	9.9700	9.9700	9.9700	9.9700	-4.685%	10	1,484	+83.651%
2024-12-09	10.5300	10.5500	10.4600	10.4600	+2.650%	450	1,484	+75.048%
2024-12-03	10.3500	10.3500	10.1900	10.1900	-0.098%	11	1,531	+79.686%
2024-12-02	10.2000	10.2000	10.2000	10.2000	+4.723%	2	1,529	+79.510%
2024-11-27	9.7400	9.7400	9.7400	9.7400	+0.620%	5	1,526	+87.988%
2024-11-26	9.7500	9.7600	9.6400	9.6800	+4.086%	450	1,526	+89.153%
2024-11-25	10.3100	10.3100	9.3000	9.3000	-1.064%	4	1,096	+96.882%
2024-11-21	8.2000	9.4000	8.0500	9.4000	+15.337%	941	1,438	+94.787%
2024-11-20	8.1500	8.1500	8.1500	8.1500	-0.123%	2	1,438	+124.663%
2024-11-19	7.7500	8.1800	7.7500	8.1600	-3.774%	81	1,436	+124.387%
2024-11-18	8.5100	8.5100	8.4800	8.4800	+1.557%	45	1,355	+115.920%
2024-11-15	8.4000	8.5000	8.1700	8.3500	-10.981%	356	1,310	+119.281%
2024-11-14	9.7100	10.0000	9.2400	9.3800	-6.481%	650	1,139	+95.203%
2024-11-12	10.3500	10.4200	10.0300	10.0300	+17.861%	782	506	+82.552%
2024-11-07	8.5100	8.5100	8.5100	8.5100	+13.922%	1	811	+115.159%
2024-11-06	7.4700	7.4700	7.4700	7.4700	+42.015%	2	812	+145.114%
2024-10-31	5.4000	5.4000	5.2600	5.2600	-19.572%	2	810	+248.099%
2024-10-29	6.5400	6.5400	6.5400	6.5400	+2.508%	1	808	+179.969%
2024-10-24	6.3100	6.3800	6.0900	6.3800	+4.590%	818	808	+186.991%
2024-10-23	5.9500	6.1000	5.7700	6.1000	-15.278%	855	453	+200.164%
2024-10-18	7.2600	7.2600	7.2000	7.2000	-3.743%	70	849	+154.306%
2024-10-14	7.4800	7.4800	7.4800	7.4800	+13.162%	1	814	+144.786%
2024-10-11	6.5900	6.6100	6.4100	6.6100	+13.966%	202	813	+177.005%
2024-10-09	5.8000	5.8000	5.8000	5.8000	+1.754%	1	712	+215.690%
2024-09-26	5.4500	5.7000	5.3500	5.7000	+14.228%	330	713	+221.228%
2024-09-24	5.1300	5.1400	4.9900	4.9900	+42.980%	366	387	+266.934%
2024-09-12	3.4900	3.4900	3.4900	3.4900	-16.507%	1	36	+424.642%
2024-08-26	4.1800	4.1800	4.1800	4.1800	-9.719%	1	35	+338.038%
2024-08-22	4.6300	4.6300	4.6300	4.6300	+8.941%	1	35	+295.464%
2024-08-19	4.2500	4.2500	4.2500	4.2500	+1.190%	1	36	+330.824%
2024-08-16	4.1400	4.2000	4.1400	4.2000	+71.429%	4	37	+335.952%
2024-08-05	3.0000	3.0000	2.4500	2.4500	-51.485%	3	36	+647.347%
2024-07-31	5.0500	5.0500	5.0500	5.0500	-15.126%	1	35	+262.574%
2024-07-24	5.9500	5.9500	5.9500	5.9500	-18.605%	1	35	+207.731%
2024-07-16	7.3100	7.3100	7.3100	7.3100	+16.216%	25	34	+150.479%
2024-07-11	6.2900	6.2900	6.2900	6.2900	-8.841%	1	41	+191.097%
2024-07-10	6.9000	6.9000	6.9000	6.9000	+27.778%	1	42	+165.362%
2024-07-03	5.4000	5.4000	5.4000	5.4000	+1.313%	1	42	+239.074%
2024-06-27	5.3300	5.3300	5.3300	5.3300	-2.381%	2	42	+243.527%
2024-06-24	5.5000	5.5000	5.4600	5.4600	-9.000%	2	42	+235.348%
2024-06-20	6.0000	6.0000	6.0000	6.0000	+34.831%	1	42	+205.167%
2024-06-07	4.0700	4.4800	4.0700	4.4500	+17.105%	10	41	+311.461%
2024-05-29	3.8000	3.8000	3.8000	3.8000	-5.000%	6	42	+381.842%
2024-05-23	4.0000	4.0000	4.0000	4.0000	-12.473%	8	42	+357.750%
2024-05-15	4.5700	4.5700	4.5700	4.5700	+7.277%	10	42	+300.656%
2024-04-12	4.2600	4.2600	4.2600	4.2600	-11.065%	2	52	+329.812%
2024-04-10	4.7900	4.7900	4.7900	4.7900	-22.742%	1	53	+282.255%
2024-04-01	6.2000	6.2000	6.2000	6.2000	+18.321%	1	54	+195.323%

.dark-mode .jdVkrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdVkrq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C770SPY Dec 18 2026 770.00 Call (SPY261218C00770000)option OPRA

SPY20261218C770
SPY Dec 18 2026 770.00 Call (SPY261218C00770000)
option OPRA