Dark

SPY20261218C775
SPY Dec 18 2026 775.00 Call (SPY261218C00775000)
option OPRA

EOD

Sep 10, 2026

17.73-9.909%(-1.95)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.5000	18.2600	17.3700	17.7300	-9.909%	31	9,744	0.000%
2026-09-09	20.0000	20.2500	19.2000	19.6800	-5.972%	355	9,759	-9.909%
2026-09-08	22.0600	22.5900	20.9300	20.9300	-11.874%	180	9,630	-15.289%
2026-09-04	24.9100	25.1000	22.9500	23.7500	-6.936%	439	9,372	-25.347%
2026-09-03	23.6500	26.4300	22.8000	25.5200	+19.141%	194	9,372	-30.525%
2026-09-02	20.1900	21.9100	20.1700	21.4200	+7.692%	188	9,339	-17.227%
2026-09-01	20.0400	21.1700	19.1600	19.8900	-12.185%	204	9,332	-10.860%
2026-08-31	23.4500	23.4500	21.8600	22.6500	-8.596%	60	9,233	-21.722%
2026-08-28	26.7100	28.6400	24.7000	24.7800	-3.617%	646	9,232	-28.450%
2026-08-27	25.1900	27.1900	25.0900	25.7100	+6.021%	48	8,964	-31.039%
2026-08-26	24.0900	24.6200	22.8900	24.2500	+0.207%	265	8,952	-26.887%
2026-08-25	24.7800	24.7800	23.5800	24.2000	+2.369%	359	8,885	-26.736%
2026-08-24	22.8600	23.8600	22.5400	23.6400	-5.516%	311	8,708	-25.000%
2026-08-21	24.2700	25.8700	23.9400	25.0200	+5.614%	73	8,457	-29.137%
2026-08-20	25.5900	26.5000	23.5100	23.6900	-13.509%	141	8,430	-25.158%
2026-08-19	28.5900	29.4400	27.3700	27.3900	+1.220%	116	8,350	-35.268%
2026-08-18	27.9500	28.0100	27.0600	27.0600	-11.511%	172	8,357	-34.479%
2026-08-17	32.1200	32.3200	30.5800	30.5800	-7.023%	24	8,477	-42.021%
2026-08-14	34.4400	34.5000	32.4800	32.8900	-5.489%	33	8,467	-46.093%
2026-08-13	32.1900	35.6000	31.9900	34.8000	+12.585%	213	8,486	-49.052%
2026-08-12	32.3600	32.3600	30.7200	30.9100	+1.245%	163	8,490	-42.640%
2026-08-11	32.3200	32.7500	29.9200	30.5300	-5.157%	432	8,660	-41.926%
2026-08-10	31.9000	33.0400	31.7000	32.1900	+0.312%	38	8,628	-44.921%
2026-08-07	31.2000	32.6300	31.0700	32.0900	+7.324%	189	8,620	-44.749%
2026-08-06	30.9500	31.8100	29.2300	29.9000	-4.564%	183	8,644	-40.702%
2026-08-05	35.6000	36.3500	31.3300	31.3300	-3.063%	167	8,597	-43.409%
2026-08-04	25.8400	33.5200	25.8400	32.3200	+36.084%	268	8,579	-45.142%
2026-08-03	20.0000	23.9700	20.0000	23.7500	+30.638%	96	8,497	-25.347%
2026-07-31	18.0500	18.2100	15.0000	18.1800	+11.602%	125	8,424	-2.475%
2026-07-30	14.1900	16.2900	13.9600	16.2900	+35.750%	163	8,406	+8.840%
2026-07-29	16.2000	16.7200	12.0000	12.0000	-27.273%	322	8,445	+47.750%
2026-07-28	15.9500	17.2700	15.2000	16.5000	+0.610%	183	8,351	+7.455%
2026-07-27	18.7200	18.9500	15.3100	16.4000	-0.485%	376	8,343	+8.110%
2026-07-24	17.1600	18.6000	16.4400	16.4800	-5.014%	317	8,220	+7.585%
2026-07-23	17.7900	18.9000	16.2700	17.3500	-17.967%	210	8,030	+2.190%
2026-07-22	20.6600	21.8000	20.4600	21.1500	+0.047%	137	7,938	-16.170%
2026-07-21	19.7600	21.5800	19.7600	21.1400	+12.747%	77	7,932	-16.131%
2026-07-20	21.4600	21.9300	18.7400	18.7500	-5.968%	445	7,931	-5.440%
2026-07-17	19.8900	21.6500	19.5000	19.9400	-13.829%	217	7,768	-11.083%
2026-07-16	24.6200	25.1100	22.5700	23.1400	-7.662%	171	7,724	-23.379%
2026-07-15	25.3900	25.5000	23.6600	25.0600	+1.911%	107	7,608	-29.250%
2026-07-14	24.0600	24.7500	23.6000	24.5900	+5.401%	108	7,570	-27.898%
2026-07-13	25.0000	25.1700	23.2600	23.3300	-11.995%	169	7,520	-24.003%
2026-07-10	25.4800	26.5100	25.4800	26.5100	+7.111%	143	7,504	-33.120%
2026-07-09	22.8300	25.1500	22.8300	24.7500	+11.738%	93	7,491	-28.364%
2026-07-08	21.8000	22.1500	20.0000	22.1500	-4.526%	95	7,487	-19.955%
2026-07-07	23.0400	23.8100	22.5000	23.2000	-9.692%	39	7,461	-23.578%
2026-07-06	24.0000	25.7500	23.9500	25.6900	+14.944%	173	7,482	-30.985%
2026-07-02	24.6300	24.6300	20.7700	22.3500	-3.954%	128	7,434	-20.671%
2026-07-01	23.1000	25.2200	23.1000	23.2700	-5.904%	55	7,434	-23.807%
2026-06-30	22.2700	24.7300	22.2700	24.7300	+11.447%	64	7,426	-28.306%
2026-06-29	18.9400	22.1900	18.9400	22.1900	+16.544%	120	7,431	-20.099%
2026-06-26	20.5500	20.5600	18.7200	19.0400	-0.418%	69	7,484	-6.880%
2026-06-25	21.4000	21.4000	18.8100	19.1200	-2.944%	15	7,488	-7.270%
2026-06-24	22.5900	22.8000	19.5300	19.7000	-7.901%	87	7,485	-10.000%
2026-06-23	20.8200	23.1100	20.7800	21.3900	-15.455%	56	8,051	-17.111%
2026-06-22	27.4200	27.4200	24.8700	25.3000	-3.656%	147	9,587	-29.921%
2026-06-18	25.8000	27.2100	25.8000	26.2600	+12.849%	39	7,518	-32.483%
2026-06-17	27.6000	27.8000	23.2700	23.2700	-17.159%	2,527	7,518	-23.807%
2026-06-16	30.3300	30.3300	27.9400	28.0900	-6.522%	19	7,518	-36.881%
2026-06-15	29.6300	31.9000	29.6300	30.0500	+19.626%	379	7,332	-40.998%
2026-06-12	24.4200	26.6100	22.5700	25.1200	+8.090%	49	7,332	-29.419%
2026-06-11	19.9000	23.2400	19.6100	23.2400	+20.290%	8	7,332	-23.709%
2026-06-10	21.5300	23.8600	19.3200	19.3200	-17.787%	185	7,335	-8.230%
2026-06-09	23.5000	23.5000	18.8900	23.5000	-2.043%	86	7,304	-24.553%
2026-06-08	26.9500	26.9500	23.9900	23.9900	-1.801%	7	7,324	-26.094%
2026-06-05	31.1000	31.1000	23.9100	24.4300	-27.443%	56	7,325	-27.425%
2026-06-04	31.1600	33.6700	31.1200	33.6700	+3.061%	51	7,299	-47.342%
2026-06-03	33.4900	33.4900	32.6700	32.6700	-7.634%	3	7,312	-45.730%
2026-06-02	35.6900	35.8700	35.2400	35.3700	+0.057%	45	7,374	-49.873%
2026-06-01	33.3800	35.3600	32.8800	35.3500	+4.462%	40	7,359	-49.844%
2026-05-29	34.2700	34.2700	33.0800	33.8400	+1.897%	764	7,389	-47.606%
2026-05-28	30.9000	33.3800	30.9000	33.2100	+5.496%	27	6,773	-46.612%
2026-05-27	30.7600	31.5700	30.4800	31.4800	+0.095%	20	6,769	-43.679%
2026-05-26	31.6100	31.6100	30.7600	31.4500	+5.572%	21	6,784	-43.625%
2026-05-22	29.6200	30.2600	29.5900	29.7900	+10.333%	44	6,804	-40.483%
2026-05-21	25.4500	27.3000	25.3200	27.0000	+0.484%	24	6,808	-34.333%
2026-05-20	25.2500	27.0400	25.2500	26.8700	+13.953%	11	6,808	-34.016%
2026-05-19	24.2400	25.1100	23.0200	23.5800	-8.427%	45	6,792	-24.809%
2026-05-18	26.0000	26.0000	23.8700	25.7500	-9.839%	76	6,792	-31.146%
2026-05-15	29.2300	29.3200	27.9200	28.5600	-13.218%	35	6,792	-37.920%
2026-05-14	32.0400	33.8900	31.9500	32.9100	+10.067%	53	6,792	-46.126%
2026-05-13	26.8500	30.3100	26.6500	29.9000	+9.124%	57	6,775	-40.702%
2026-05-12	26.7500	27.4000	24.3600	27.4000	-1.439%	633	6,775	-35.292%
2026-05-11	26.6500	28.5800	26.6500	27.8000	+4.433%	49	6,775	-36.223%
2026-05-08	25.0600	26.7600	25.0600	26.6200	+14.200%	22	7,338	-33.396%
2026-05-07	24.8300	25.4300	23.2700	23.3100	-5.970%	152	7,340	-23.938%
2026-05-06	22.0900	24.7900	22.0900	24.7900	+24.074%	507	7,272	-28.479%
2026-05-05	18.7500	20.1300	18.7500	19.9800	+15.826%	42	7,687	-11.261%
2026-05-04	18.3400	18.4500	17.2500	17.2500	-7.556%	14	7,671	+2.783%
2026-05-01	18.7500	19.5800	18.6600	18.6600	+5.008%	1,039	8,131	-4.984%
2026-04-30	15.1400	17.8000	15.1400	17.7700	+16.985%	63	8,131	-0.225%
2026-04-29	14.9200	15.2600	14.7200	15.1900	-0.524%	18	8,083	+16.722%
2026-04-28	15.2600	15.2700	15.2600	15.2700	-6.319%	5	8,071	+16.110%
2026-04-27	16.6800	16.6800	16.3000	16.3000	-1.807%	4	8,066	+8.773%
2026-04-24	15.1100	16.6000	15.1000	16.6000	+14.483%	33	8,063	+6.807%
2026-04-23	15.0600	15.5000	13.2700	14.5000	-4.856%	25	8,058	+22.276%
2026-04-22	14.5700	15.2900	14.3600	15.2400	-3.849%	947	8,036	+16.339%
2026-04-21	15.3400	15.8500	15.1900	15.8500	+7.677%	4	7,687	+11.861%
2026-04-20	14.9300	14.9300	14.6000	14.7200	-2.966%	12	7,689	+20.448%
2026-04-17	13.6300	15.8700	13.6300	15.1700	+22.934%	59	7,693	+16.875%
2026-04-16	12.2400	13.0500	12.0800	12.3400	+7.211%	43	7,687	+43.679%
2026-04-15	10.0800	11.5100	9.9200	11.5100	+22.317%	1,121	7,688	+54.040%
2026-04-14	8.7400	9.4100	8.7400	9.4100	+26.819%	27	6,588	+88.417%
2026-04-13	6.6600	7.4200	6.6600	7.4200	+9.440%	4	6,587	+138.949%
2026-04-10	6.7400	6.8800	6.7400	6.7800	-0.294%	36	6,591	+161.504%
2026-04-09	6.1800	6.8000	6.1800	6.8000	+6.750%	10	6,591	+160.735%
2026-04-08	6.1600	6.3700	6.0900	6.3700	+47.113%	3	6,592	+178.336%
2026-04-06	4.3200	4.3300	4.2500	4.3300	+15.775%	5	6,593	+309.469%
2026-04-02	3.7400	3.7400	3.7400	3.7400	-21.263%	1	6,591	+374.064%
2026-04-01	4.6400	4.7500	4.6400	4.7500	+12.559%	12	6,591	+273.263%
2026-03-31	3.4000	4.2200	3.4000	4.2200	+37.908%	68	6,591	+320.142%
2026-03-30	3.5400	3.5400	3.0300	3.0600	-14.525%	72	6,618	+479.412%
2026-03-27	3.7200	3.7500	3.5200	3.5800	-34.552%	149	6,594	+395.251%
2026-03-25	5.4700	5.4700	5.4700	5.4700	-2.321%	2	6,609	+224.132%
2026-03-24	5.2200	5.6000	5.1900	5.6000	-4.924%	33	6,609	+216.607%
2026-03-23	6.1000	6.4100	5.7600	5.8900	+9.888%	18	6,631	+201.019%
2026-03-20	5.5700	5.6800	5.3600	5.3600	-11.551%	7	6,632	+230.784%
2026-03-19	6.0600	6.0600	6.0600	6.0600	-17.663%	1	6,633	+192.574%
2026-03-17	7.3700	7.3700	7.3600	7.3600	-2.128%	3	6,634	+140.897%
2026-03-16	7.5400	7.5400	7.5200	7.5200	+7.429%	5	6,631	+135.771%
2026-03-13	7.9200	7.9200	7.0000	7.0000	-7.652%	5	6,629	+153.286%
2026-03-12	8.2500	8.2500	7.5800	7.5800	-13.371%	14	6,627	+133.905%
2026-03-11	8.7500	8.7500	8.7500	8.7500	-8.664%	1	6,630	+102.629%
2026-03-10	8.8400	9.5800	8.8400	9.5800	+7.399%	87	6,630	+85.073%
2026-03-09	7.1300	8.9200	7.1300	8.9200	+2.765%	42	6,698	+98.767%
2026-03-06	8.4900	8.8700	8.4500	8.6800	-17.803%	20	6,694	+104.263%
2026-03-04	10.5600	10.5600	10.5600	10.5600	+8.642%	1	6,686	+67.898%
2026-03-03	9.1800	9.8400	8.5600	9.7200	-12.981%	30	6,686	+82.407%
2026-03-02	10.5800	11.1700	10.5800	11.1700	+4.004%	12	6,687	+58.729%
2026-02-27	10.5400	10.9300	10.5100	10.7400	-8.673%	125	6,677	+65.084%
2026-02-24	10.9100	11.7600	10.9100	11.7600	+10.112%	95	6,639	+50.765%
2026-02-23	10.5500	10.6800	10.5500	10.6800	-11.000%	4	6,658	+66.011%
2026-02-20	12.0000	12.0000	12.0000	12.0000	+12.254%	2	6,658	+47.750%
2026-02-19	10.6900	10.9400	10.6900	10.6900	-10.544%	3	6,658	+65.856%
2026-02-18	11.1700	11.9500	11.1700	11.9500	+6.887%	4	6,660	+48.368%
2026-02-17	10.6000	11.1800	9.7700	11.1800	+3.327%	38	6,656	+58.587%
2026-02-13	10.8200	10.8200	10.8200	10.8200	-7.915%	1	6,684	+63.863%
2026-02-12	13.8700	13.8700	11.7500	11.7500	-14.608%	31	6,684	+50.894%
2026-02-11	13.5400	13.7600	13.5400	13.7600	-2.134%	12	6,687	+28.852%
2026-02-10	14.0600	14.0600	14.0600	14.0600	-1.747%	50	6,689	+26.102%
2026-02-09	14.7000	14.7300	14.3100	14.3100	+7.031%	67	6,689	+23.899%
2026-02-06	12.7200	13.3800	12.7200	13.3700	+25.540%	11	6,657	+32.610%
2026-02-05	10.8500	10.9900	10.6500	10.6500	-14.113%	27	6,651	+66.479%
2026-02-04	12.9200	12.9200	12.4000	12.4000	-2.669%	296	6,646	+42.984%
2026-02-03	14.7400	14.7400	12.7400	12.7400	-16.949%	3	6,432	+39.168%
2026-02-02	15.3100	15.3400	15.3100	15.3400	+10.598%	2	6,431	+15.580%
2026-01-30	14.6400	14.6400	13.8700	13.8700	-0.288%	25	6,433	+27.830%
2026-01-29	14.3100	14.3100	13.9100	13.9100	-11.458%	3	6,451	+27.462%
2026-01-28	16.5000	16.5000	15.7100	15.7100	-0.695%	2	6,450	+12.858%
2026-01-27	15.4000	15.8200	15.4000	15.8200	+7.254%	12	6,449	+12.073%
2026-01-26	14.0000	14.7500	14.0000	14.7500	+9.829%	102	6,444	+20.203%
2026-01-23	13.3300	13.5600	13.3300	13.4300	+0.750%	16	6,544	+32.018%
2026-01-22	13.4800	14.0000	13.3300	13.3300	+21.182%	6	6,532	+33.008%
2026-01-20	11.0800	11.0800	11.0000	11.0000	-26.323%	2	6,532	+61.182%
2026-01-16	14.8200	14.9300	14.8200	14.9300	+0.947%	21	6,532	+18.754%
2026-01-15	15.7200	15.7200	14.7900	14.7900	+2.424%	3	6,532	+19.878%
2026-01-14	14.4200	14.4400	14.4200	14.4400	-3.925%	6	6,532	+22.784%
2026-01-13	15.6100	15.9900	15.0300	15.0300	-7.337%	22	6,528	+17.964%
2026-01-12	15.0000	16.2200	15.0000	16.2200	+0.933%	3	6,527	+9.309%
2026-01-09	16.0600	16.0700	16.0600	16.0700	+8.728%	24	6,529	+10.330%
2026-01-08	14.8400	14.9400	14.4900	14.7800	-3.399%	176	6,527	+19.959%
2026-01-07	15.8500	15.8500	15.3000	15.3000	-2.423%	3	6,521	+15.882%
2026-01-06	15.0500	15.6800	15.0500	15.6800	+6.667%	4	6,521	+13.074%
2026-01-05	14.5100	14.7000	14.5100	14.7000	+15.475%	14	6,521	+20.612%
2026-01-02	13.1500	13.2500	12.4000	12.7300	-5.283%	90	6,521	+39.277%
2025-12-31	13.8900	13.8900	13.4400	13.4400	-5.085%	3	6,593	+31.920%
2025-12-30	14.2200	14.2200	14.1600	14.1600	-1.048%	7	6,593	+25.212%
2025-12-29	14.3300	14.3700	14.1300	14.3100	-5.793%	38	6,596	+23.899%
2025-12-26	15.2500	15.4200	14.9400	15.1900	-0.589%	434	6,616	+16.722%
2025-12-24	14.7000	15.3600	14.7000	15.2800	+5.379%	45	6,284	+16.034%
2025-12-23	13.6900	14.5000	13.6900	14.5000	+7.328%	8	6,284	+22.276%
2025-12-22	13.5600	13.6300	13.3400	13.5100	+5.629%	34	6,287	+31.236%
2025-12-19	12.3600	12.9400	12.3600	12.7900	+5.790%	18	6,290	+38.624%
2025-12-18	11.9500	12.8300	11.8100	12.0900	+8.430%	146	6,291	+46.650%
2025-12-17	12.4600	12.4600	11.0000	11.1500	-13.094%	335	6,295	+59.013%
2025-12-16	12.9200	12.9900	12.3300	12.8300	-7.096%	35	6,063	+38.192%
2025-12-15	15.0200	15.0200	13.8100	13.8100	-4.097%	168	6,060	+28.385%
2025-12-12	16.8500	16.8500	14.1900	14.4000	-16.763%	177	6,121	+23.125%
2025-12-11	16.4000	17.3000	15.9600	17.3000	+0.992%	169	6,250	+2.486%
2025-12-10	15.8500	17.3700	15.8500	17.1300	+6.729%	212	6,265	+3.503%
2025-12-09	16.3300	16.7100	16.0500	16.0500	+0.062%	3	6,161	+10.467%
2025-12-08	15.8200	16.0400	15.8200	16.0400	-6.418%	6	6,161	+10.536%
2025-12-05	17.7400	17.7900	17.1100	17.1400	+4.068%	15	6,158	+3.442%
2025-12-04	16.2400	16.6200	16.2400	16.4700	-2.255%	48	6,173	+7.650%
2025-12-03	15.7700	16.8500	15.7700	16.8500	+3.121%	3	6,135	+5.223%
2025-12-02	16.3400	16.3400	16.3400	16.3400	+2.638%	4	6,136	+8.507%
2025-12-01	15.9200	15.9200	15.9200	15.9200	-5.069%	7	6,132	+11.369%
2025-11-28	16.9700	16.9700	16.7700	16.7700	+2.381%	6	6,132	+5.725%
2025-11-26	16.0000	16.7200	15.9800	16.3800	+7.692%	13	6,133	+8.242%
2025-11-25	14.2000	15.2500	13.8400	15.2100	+8.179%	21	6,133	+16.568%
2025-11-24	13.8100	14.0600	13.8100	14.0600	+5.714%	38	6,133	+26.102%
2025-11-21	11.5600	13.7500	11.4500	13.3000	+15.251%	14	6,132	+33.308%
2025-11-20	15.6800	15.9200	11.3100	11.5400	-15.766%	439	6,132	+53.640%
2025-11-19	14.3900	14.3900	13.5000	13.7000	+2.163%	207	6,097	+29.416%
2025-11-18	13.9900	13.9900	12.8200	13.4100	-8.025%	17	6,096	+32.215%
2025-11-17	15.9200	16.0100	14.1000	14.5800	-9.159%	58	6,089	+21.605%
2025-11-14	14.5000	16.2800	14.3900	16.0500	-2.727%	41	6,089	+10.467%
2025-11-13	19.0100	19.0100	16.3300	16.5000	-17.044%	15	6,055	+7.455%
2025-11-12	19.8900	19.8900	19.8900	19.8900	+6.193%	37	6,044	-10.860%
2025-11-10	17.3000	18.7300	16.6800	18.7300	+35.725%	11	6,044	-5.339%
2025-11-07	14.3100	14.3100	13.8000	13.8000	-13.750%	6	6,050	+28.478%
2025-11-06	16.8900	16.8900	15.9600	16.0000	-13.607%	14	6,048	+10.813%
2025-11-05	18.6200	18.6900	18.5200	18.5200	+2.095%	3	6,042	-4.266%
2025-11-04	18.6200	18.6200	17.9900	18.1400	-10.772%	40	6,043	-2.260%
2025-11-03	20.3400	20.3400	20.3300	20.3300	+0.644%	26	6,039	-12.789%
2025-10-31	20.0800	20.2000	20.0800	20.2000	+5.099%	18	6,039	-12.228%
2025-10-30	20.4200	20.4200	19.2200	19.2200	-7.685%	19	6,053	-7.752%
2025-10-29	21.8600	21.8800	20.7900	20.8200	+7.597%	17	6,047	-14.841%
2025-10-28	19.7700	19.7700	19.3000	19.3500	+6.319%	315	6,033	-8.372%
2025-10-27	17.0000	18.2000	17.0000	18.2000	+13.964%	885	6,308	-2.582%
2025-10-24	16.1000	16.1000	15.9300	15.9700	+11.600%	154	6,308	+11.021%
2025-10-23	14.3100	14.3100	14.3100	14.3100	+7.352%	1	6,459	+23.899%
2025-10-22	13.6400	13.6400	13.3300	13.3300	-7.687%	17	6,459	+33.008%
2025-10-21	14.5200	14.5300	14.4400	14.4400	+3.217%	13	6,459	+22.784%
2025-10-20	13.9500	14.0100	13.9000	13.9900	+4.559%	116	6,459	+26.733%
2025-10-17	12.9400	13.6000	12.9400	13.3800	+0.981%	58	6,401	+32.511%
2025-10-16	13.3000	13.3000	12.8000	13.2500	-5.492%	8	6,445	+33.811%
2025-10-15	14.0200	14.0200	14.0200	14.0200	+1.816%	1	6,445	+26.462%
2025-10-14	11.9200	13.7700	11.9200	13.7700	+4.318%	24	6,445	+28.758%
2025-10-13	13.5500	13.7400	13.2000	13.2000	+10.000%	53	6,443	+34.318%
2025-10-10	16.0300	16.0300	12.0000	12.0000	-21.517%	29	6,393	+47.750%
2025-10-09	15.8400	15.8400	15.2400	15.2900	-5.031%	14	6,402	+15.958%
2025-10-08	15.8000	16.1000	15.8000	16.1000	+10.501%	362	6,394	+10.124%
2025-10-07	14.5800	14.5800	14.5500	14.5700	-6.362%	43	6,594	+21.688%
2025-10-06	14.8500	15.5600	14.8500	15.5600	+3.803%	8	6,594	+13.946%
2025-10-03	14.6700	14.9900	14.6700	14.9900	+4.679%	3	6,592	+18.279%
2025-10-02	13.9100	14.3200	13.9100	14.3200	+3.022%	101	6,593	+23.813%
2025-10-01	12.8000	13.9000	12.8000	13.9000	+7.253%	21	6,574	+27.554%
2025-09-30	12.2000	12.9600	12.2000	12.9600	+0.465%	12	6,555	+36.806%
2025-09-29	12.9000	12.9000	12.9000	12.9000	+7.950%	1	6,556	+37.442%
2025-09-26	11.9500	11.9500	11.9500	11.9500	-4.476%	3	6,557	+48.368%
2025-09-24	13.3700	13.3700	12.4900	12.5100	-4.504%	26	6,554	+41.727%
2025-09-23	13.9800	14.0700	13.0400	13.1000	-6.093%	15	6,553	+35.344%
2025-09-22	12.4500	13.9500	12.4500	13.9500	+10.714%	953	6,550	+27.097%
2025-09-19	11.9900	12.6900	11.9900	12.6000	+8.434%	497	6,094	+40.714%
2025-09-18	11.0300	11.6900	11.0300	11.6200	+7.493%	5	6,037	+52.582%
2025-09-17	10.8100	10.8100	10.8100	10.8100	-3.223%	1	6,033	+64.015%
2025-09-16	11.1100	11.1700	11.1100	11.1700	+1.916%	2	6,033	+58.729%
2025-09-15	10.8000	11.0600	10.8000	10.9600	+6.823%	24	6,032	+61.770%
2025-09-12	10.2500	10.2600	10.2500	10.2600	+2.090%	16	6,010	+72.807%
2025-09-11	9.5600	10.0500	9.5600	10.0500	+15.517%	5	6,002	+76.418%
2025-09-10	8.9700	9.0700	8.7000	8.7000	+7.011%	30	6,003	+103.793%
2025-09-09	8.1400	8.1400	8.1300	8.1300	-1.335%	2	5,979	+118.081%
2025-09-08	8.0200	8.2400	8.0200	8.2400	+5.236%	194	5,981	+115.170%
2025-09-05	8.6700	8.6700	7.5900	7.8300	-4.860%	5	5,978	+126.437%
2025-09-04	7.6400	8.2300	7.6400	8.2300	+10.916%	25	5,975	+115.431%
2025-09-03	7.4300	7.4300	7.4200	7.4200	+6.152%	36	5,995	+138.949%
2025-09-02	6.7200	6.9900	6.6900	6.9900	-18.054%	7	5,959	+153.648%
2025-08-28	8.2500	8.5300	8.2500	8.5300	+4.279%	2	5,959	+107.855%
2025-08-27	8.2200	8.2800	8.1800	8.1800	+6.510%	6	5,961	+116.748%
2025-08-26	7.7000	7.7000	7.6800	7.6800	-0.647%	9	5,964	+130.859%
2025-08-25	7.7300	7.7300	7.7300	7.7300	-2.645%	140	5,955	+129.366%
2025-08-22	7.1100	8.1600	7.1100	7.9400	+13.429%	185	5,961	+123.300%
2025-08-21	6.7500	7.0000	6.7500	7.0000	+0.143%	2	5,859	+153.286%
2025-08-20	6.9700	6.9900	6.7400	6.9900	-5.922%	6	5,860	+153.648%
2025-08-19	7.6500	7.6500	7.4100	7.4300	-8.045%	7	5,857	+138.627%
2025-08-18	8.0800	8.0800	8.0800	8.0800	-4.604%	3	5,858	+119.431%
2025-08-13	8.5900	8.5900	8.4700	8.4700	+7.215%	2	5,858	+109.327%
2025-08-12	7.7900	7.9000	7.7900	7.9000	+12.216%	2	5,860	+124.430%
2025-08-11	7.3200	7.3200	7.0400	7.0400	-4.865%	2	5,859	+151.847%
2025-08-08	7.0700	7.4000	7.0700	7.4000	+17.460%	15	5,859	+139.595%
2025-08-07	6.9700	6.9700	6.3000	6.3000	-4.690%	3	5,861	+181.429%
2025-08-06	6.2100	6.6100	6.2100	6.6100	+7.655%	4	5,859	+168.230%
2025-08-04	5.8000	6.1400	5.8000	6.1400	+13.704%	2	5,859	+188.762%
2025-08-01	5.7500	5.7500	5.4000	5.4000	-22.302%	5	5,858	+228.333%
2025-07-31	8.2200	8.2200	6.9500	6.9500	-11.690%	12	5,853	+155.108%
2025-07-30	7.8400	7.8700	7.4200	7.8700	+3.010%	3	5,845	+125.286%
2025-07-29	7.9900	7.9900	7.4500	7.6400	-5.562%	4	5,846	+132.068%
2025-07-24	7.9800	8.0900	7.9800	8.0900	+8.445%	6	5,847	+119.159%
2025-07-23	7.5900	7.7200	7.4600	7.4600	+9.224%	5	5,843	+137.668%
2025-07-22	6.8300	6.8300	6.8300	6.8300	-2.429%	1	5,843	+159.590%
2025-07-21	7.1200	7.3500	7.0000	7.0000	+4.948%	5	5,843	+153.286%
2025-07-18	6.8100	6.8100	6.6700	6.6700	+3.733%	7	5,843	+165.817%
2025-07-16	5.9400	6.4300	5.9400	6.4300	+0.312%	9	5,836	+175.739%
2025-07-15	6.4900	6.4900	6.4100	6.4100	-9.591%	5	5,842	+176.599%
2025-07-10	6.5200	7.0900	6.5200	7.0900	+15.850%	8	5,838	+150.071%
2025-07-08	6.1200	6.1200	6.1200	6.1200	-2.392%	5	5,837	+189.706%
2025-07-07	6.2700	6.2700	6.2700	6.2700	-10.938%	1	5,842	+182.775%
2025-07-03	6.9500	7.0600	6.9500	7.0400	+17.726%	3	5,840	+151.847%
2025-07-02	5.6800	6.0300	5.6800	5.9800	+6.977%	415	5,840	+196.488%
2025-07-01	5.5900	5.5900	5.5900	5.5900	+15.496%	4	6,242	+217.174%
2025-06-27	5.3600	5.4100	4.8400	4.8400	+24.103%	14,057	6,242	+266.322%
2025-06-24	3.8600	3.9000	3.8600	3.9000	+19.266%	6	14,510	+354.615%
2025-06-20	3.2700	3.2700	3.2700	3.2700	-8.146%	2	14,516	+442.202%
2025-06-17	3.5000	3.5600	3.5000	3.5600	-8.718%	2	14,515	+398.034%
2025-06-16	3.9500	3.9500	3.9000	3.9000	+5.405%	4	14,513	+354.615%
2025-06-13	3.7500	3.8700	3.7000	3.7000	-12.941%	46	14,511	+379.189%
2025-06-11	4.2900	4.2900	4.2500	4.2500	+3.406%	20	14,530	+317.176%
2025-06-10	4.1100	4.1100	4.1100	4.1100	+1.985%	5	14,510	+331.387%
2025-06-09	4.0300	4.0300	4.0300	4.0300	+2.806%	1	14,515	+339.950%
2025-06-06	3.9700	3.9700	3.7100	3.9200	+6.233%	440	14,514	+352.296%
2025-06-05	3.6700	4.0000	3.6700	3.6900	-5.867%	14	14,738	+380.488%
2025-06-04	3.9000	3.9800	3.9000	3.9200	-2.488%	45	14,738	+352.296%
2025-06-03	3.5000	4.0200	3.5000	4.0200	+21.084%	8,701	14,783	+341.045%
2025-05-29	3.3200	3.3200	3.3200	3.3200	-5.143%	7	6,084	+434.036%
2025-05-28	3.4600	3.5200	3.4600	3.5000	0.000%	746	6,091	+406.571%
2025-05-27	3.2200	3.5000	3.2200	3.5000	+14.379%	2	5,355	+406.571%
2025-05-23	3.0600	3.0600	3.0600	3.0600	-7.831%	2	5,354	+479.412%
2025-05-22	3.2800	3.3200	3.2500	3.3200	+0.606%	484	5,354	+434.036%
2025-05-21	3.8200	3.8700	3.3000	3.3000	-24.138%	774	4,870	+437.273%
2025-05-19	4.2000	4.3500	4.2000	4.3500	+2.353%	6	4,096	+307.586%
2025-05-16	3.7500	4.2500	3.7500	4.2500	+14.247%	1,650	4,093	+317.176%
2025-05-15	3.7200	3.7200	3.7200	3.7200	-0.268%	3	3,268	+376.613%
2025-05-14	3.6300	3.7300	3.5400	3.7300	+1.635%	980	3,265	+375.335%
2025-05-13	3.4800	3.7100	3.4700	3.6700	+8.580%	873	2,293	+383.106%
2025-05-12	3.6000	3.6700	3.0800	3.3800	+30.000%	811	1,420	+424.556%
2025-05-09	2.7200	2.7200	2.6000	2.6000	-8.772%	406	624	+581.923%
2025-05-08	2.9300	3.0100	2.8500	2.8500	+13.546%	205	421	+522.105%
2025-05-07	2.5100	2.5100	2.5100	2.5100	-3.462%	1	224	+606.375%
2025-05-01	2.5300	2.7000	2.5300	2.6000	+28.079%	9	223	+581.923%
2025-04-25	2.0300	2.0300	2.0300	2.0300	-9.778%	20	214	+773.399%
2025-04-23	2.1500	2.2500	2.1500	2.2500	+73.077%	8	224	+688.000%
2025-04-21	1.3000	1.3000	1.3000	1.3000	-40.092%	10	216	+1,263.846%
2025-04-09	2.1700	2.1700	2.1700	2.1700	+119.192%	1	223	+717.051%
2025-04-07	0.8300	0.9900	0.8300	0.9900	-32.653%	11	222	+1,690.909%
2025-04-04	1.4700	1.4700	1.4700	1.4700	-39.004%	2	211	+1,106.122%
2025-03-26	2.5000	2.5000	2.4100	2.4100	+3.433%	11	210	+635.685%
2025-03-19	2.3300	2.3300	2.3300	2.3300	+10.427%	1	199	+660.944%
2025-03-18	2.1100	2.1100	2.1100	2.1100	-13.878%	20	200	+740.284%
2025-03-14	2.4500	2.4500	2.4500	2.4500	-24.615%	2	220	+623.673%
2025-03-07	3.2500	3.2500	3.2500	3.2500	-5.248%	2	219	+445.538%
2025-03-06	3.4300	3.4300	3.4300	3.4300	-3.380%	1	217	+416.910%
2025-03-05	3.5500	3.5500	3.5500	3.5500	-7.792%	1	217	+399.437%
2025-03-04	3.5500	3.8500	3.5000	3.8500	-7.895%	10	216	+360.519%
2025-02-28	4.5000	4.5000	4.1500	4.1800	-11.441%	32	206	+324.163%
2025-02-27	4.7100	4.7200	4.7100	4.7200	-15.714%	10	210	+275.636%
2025-02-26	5.5500	5.6000	5.5400	5.6000	-6.667%	3	210	+216.607%
2025-02-24	6.0000	6.0000	6.0000	6.0000	-28.994%	1	206	+195.500%
2025-02-19	8.4500	8.4500	8.4500	8.4500	+4.969%	1	206	+109.822%
2025-02-14	8.0500	8.0500	8.0500	8.0500	+8.491%	16	207	+120.248%
2025-02-12	7.4200	7.4200	7.4200	7.4200	-1.852%	1	207	+138.949%
2025-02-11	7.5600	7.5600	7.5600	7.5600	+2.717%	1	206	+134.524%
2025-02-10	7.3600	7.3600	7.3600	7.3600	-0.809%	1	205	+140.897%
2025-02-06	7.4200	7.4200	7.4200	7.4200	+5.248%	2	206	+138.949%
2025-02-03	7.1100	7.1100	7.0500	7.0500	-6.000%	2	206	+151.489%
2025-01-29	7.5000	7.5000	7.5000	7.5000	-15.158%	1	205	+136.400%
2025-01-23	8.9500	9.0000	8.8400	8.8400	+0.227%	3	204	+100.566%
2025-01-22	8.8200	8.8200	8.8200	8.8200	+37.170%	1	202	+101.020%
2025-01-15	6.4300	6.4300	6.4300	6.4300	-2.870%	1	201	+175.739%
2025-01-06	6.6200	6.6200	6.6200	6.6200	-35.540%	20	201	+167.825%
2024-12-16	10.2700	10.2700	10.2700	10.2700	+4.370%	2	181	+72.639%
2024-12-11	9.8400	9.8400	9.8400	9.8400	+3.579%	1	183	+80.183%
2024-12-10	9.5000	9.5000	9.5000	9.5000	+12.028%	1	182	+86.632%
2024-11-22	8.4800	8.4800	8.4800	8.4800	-13.646%	6	181	+109.080%
2024-11-11	9.8200	9.8200	9.8200	9.8200	+4.468%	7	181	+80.550%
2024-11-08	8.7000	9.4000	8.7000	9.4000	+53.344%	16	188	+88.617%
2024-10-30	6.1300	6.1300	6.1300	6.1300	+4.252%	1	196	+189.233%
2024-10-28	5.7300	5.8800	5.7300	5.8800	+7.299%	3	197	+201.531%
2024-10-25	5.9600	5.9600	5.4800	5.4800	-21.264%	4	199	+223.540%
2024-10-17	6.9600	6.9600	6.9600	6.9600	+11.360%	1	201	+154.741%
2024-10-16	6.2500	6.2500	6.2500	6.2500	-0.794%	1	202	+183.680%
2024-10-15	6.3000	6.3000	6.3000	6.3000	+29.897%	1	203	+181.429%
2024-10-08	4.7700	4.8500	4.7700	4.8500	+0.832%	2	202	+265.567%
2024-10-01	4.8100	4.8100	4.8100	4.8100	+5.947%	2	204	+268.607%
2024-09-26	4.5400	4.5400	4.5400	4.5400	+8.095%	1	202	+290.529%
2024-08-23	4.5500	4.5500	4.2000	4.2000	+7.692%	42	203	+322.143%
2024-08-20	3.9000	3.9000	3.9000	3.9000	-1.266%	1	183	+354.615%
2024-08-19	3.9500	3.9500	3.9500	3.9500	+70.259%	2	184	+348.861%
2024-08-12	2.6400	2.6400	2.3200	2.3200	-3.333%	4	186	+664.224%
2024-08-06	2.4000	2.4000	2.4000	2.4000	-41.748%	1	186	+638.750%
2024-08-01	4.1200	4.1200	4.1200	4.1200	-10.435%	2	185	+330.340%
2024-07-31	4.6000	4.6000	4.6000	4.6000	+2.222%	14	183	+285.435%
2024-07-25	4.5000	4.5000	4.5000	4.5000	-2.174%	3	169	+294.000%
2024-07-24	4.5100	4.6000	4.4600	4.6000	-15.441%	7	172	+285.435%
2024-07-23	5.5000	5.5000	5.4400	5.4400	+8.800%	2	175	+225.919%
2024-07-19	5.0000	5.1000	5.0000	5.0000	-25.373%	82	175	+254.600%
2024-07-12	6.7000	6.7000	6.2500	6.7000	+15.717%	65	133	+164.627%
2024-07-11	5.7900	5.7900	5.7900	5.7900	-9.953%	1	158	+206.218%
2024-07-10	6.4000	6.4300	6.2500	6.4300	+9.915%	5	158	+175.739%

.dark-mode .nt3SvR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nt3SvR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C775SPY Dec 18 2026 775.00 Call (SPY261218C00775000)option OPRA

SPY20261218C775
SPY Dec 18 2026 775.00 Call (SPY261218C00775000)
option OPRA