Dark

SPY20261218C780
SPY Dec 18 2026 780.00 Call (SPY261218C00780000)
option OPRA

EOD

Sep 10, 2026

15.55-7.988%(-1.35)526

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.3900	16.0000	14.9300	15.5500	-7.988%	526	28,422	0.000%
2026-09-09	17.6900	17.7000	16.4700	16.9000	-8.002%	231	28,528	-7.988%
2026-09-08	19.3900	19.8200	18.3700	18.3700	-10.955%	595	28,603	-15.351%
2026-09-04	22.0800	22.0800	19.9900	20.6300	-9.279%	540	28,645	-24.624%
2026-09-03	20.0000	23.4500	19.8900	22.7400	+22.127%	1,874	28,645	-31.618%
2026-09-02	18.1300	19.4200	18.0500	18.6200	+8.825%	259	27,686	-16.488%
2026-09-01	17.3500	18.4200	16.5500	17.1100	-14.791%	242	27,622	-9.117%
2026-08-31	20.6400	20.6400	19.1000	20.0800	-8.561%	690	27,612	-22.560%
2026-08-28	23.9100	25.5800	21.6100	21.9600	-6.154%	863	27,379	-29.189%
2026-08-27	22.2300	24.2700	21.9000	23.4000	+9.859%	763	26,715	-33.547%
2026-08-26	21.1100	21.9000	20.2700	21.3000	-0.930%	292	26,350	-26.995%
2026-08-25	22.0000	22.0000	20.1300	21.5000	+5.341%	1,837	26,390	-27.674%
2026-08-24	20.6700	20.9600	20.0300	20.4100	-7.143%	306	24,730	-23.812%
2026-08-21	21.4200	22.8200	21.1400	21.9800	+5.369%	81	24,516	-29.254%
2026-08-20	22.9800	23.6200	20.5800	20.8600	-13.908%	395	24,522	-25.455%
2026-08-19	25.7000	26.6300	24.0600	24.2300	+0.456%	505	24,615	-35.823%
2026-08-18	24.8300	25.1500	24.0000	24.1200	-12.003%	262	24,399	-35.531%
2026-08-17	29.9000	29.9000	27.4100	27.4100	-7.461%	134	24,342	-43.269%
2026-08-14	31.2400	31.6000	29.5200	29.6200	-5.819%	297	24,317	-47.502%
2026-08-13	28.9300	32.4600	28.8200	31.4500	+11.763%	324	24,461	-50.556%
2026-08-12	28.8700	28.8700	27.6100	28.1400	+3.304%	95	24,422	-44.741%
2026-08-11	29.8000	29.8000	27.0200	27.2400	-6.712%	60	24,442	-42.915%
2026-08-10	29.1500	30.0200	28.6300	29.2000	-0.511%	103	24,421	-46.747%
2026-08-07	28.3500	29.8500	27.5000	29.3500	+10.755%	203	24,415	-47.019%
2026-08-06	28.4100	28.8600	26.1900	26.5000	-6.195%	524	24,310	-41.321%
2026-08-05	32.7000	33.5300	28.1400	28.2500	-5.708%	261	24,278	-44.956%
2026-08-04	22.3600	30.7100	22.3600	29.9600	+43.212%	360	24,247	-48.097%
2026-08-03	18.3000	21.5000	18.3000	20.9200	+31.821%	1,336	24,236	-25.669%
2026-07-31	14.3800	16.3200	13.4100	15.8700	+9.448%	3,755	23,376	-2.016%
2026-07-30	12.4300	14.5000	12.2100	14.5000	+33.764%	767	21,583	+7.241%
2026-07-29	14.1400	14.4000	10.8400	10.8400	-26.856%	185	21,220	+43.450%
2026-07-28	13.9300	15.1400	13.1000	14.8200	+5.631%	54	21,216	+4.926%
2026-07-27	14.3500	14.3500	13.2600	14.0300	-3.241%	147	21,195	+10.834%
2026-07-24	14.9900	16.2700	14.2000	14.5000	-0.344%	829	21,137	+7.241%
2026-07-23	15.6700	16.3600	14.4700	14.5500	-22.193%	106	21,282	+6.873%
2026-07-22	18.3000	19.3500	18.3000	18.7000	-0.796%	111	21,215	-16.845%
2026-07-21	18.0000	19.1700	17.7500	18.8500	+12.403%	73	21,158	-17.507%
2026-07-20	19.1500	19.3500	16.7600	16.7700	-3.399%	72	21,183	-7.275%
2026-07-17	17.6600	19.4500	17.3300	17.3600	-13.846%	349	21,145	-10.426%
2026-07-16	21.5000	22.2000	20.1500	20.1500	-9.924%	53	21,054	-22.829%
2026-07-15	22.8900	23.2500	21.1700	22.3700	+2.239%	208	21,032	-30.487%
2026-07-14	21.5200	22.3300	21.2200	21.8800	+4.489%	50	20,919	-28.931%
2026-07-13	22.8700	22.8700	20.9300	20.9400	-12.495%	323	20,875	-25.740%
2026-07-10	23.0000	23.9600	21.8800	23.9300	+6.640%	259	20,806	-35.019%
2026-07-09	20.6000	22.6800	20.5800	22.4400	+13.105%	187	20,698	-30.704%
2026-07-08	19.0500	19.8400	17.9000	19.8400	-4.935%	126	20,567	-21.623%
2026-07-07	22.2600	22.4500	20.3400	20.8700	-9.024%	44	20,525	-25.491%
2026-07-06	22.1000	23.2000	22.0700	22.9400	+17.220%	314	20,531	-32.214%
2026-07-02	22.2000	23.3300	18.9000	19.5700	-10.883%	232	20,377	-20.542%
2026-07-01	20.7700	22.7800	20.7700	21.9600	+1.997%	372	20,377	-29.189%
2026-06-30	19.9300	22.2600	18.7700	21.5300	+9.345%	957	20,161	-27.775%
2026-06-29	18.9800	19.8800	16.6200	19.6900	+23.063%	104	19,876	-21.026%
2026-06-26	16.1300	18.4500	15.9800	16.0000	-7.085%	93	19,856	-2.813%
2026-06-25	19.2100	19.2100	16.8800	17.2200	-1.261%	51	19,829	-9.698%
2026-06-24	20.0500	20.5700	17.4400	17.4400	-7.725%	57	19,821	-10.837%
2026-06-23	18.5500	20.3500	18.5500	18.9000	-18.288%	55	19,801	-17.725%
2026-06-22	23.6400	23.8300	23.1100	23.1300	-6.204%	57	19,790	-32.771%
2026-06-18	24.3000	24.7400	23.2000	24.6600	+15.612%	429	19,872	-36.942%
2026-06-17	25.8500	25.8500	21.0600	21.3300	-19.113%	83	19,872	-27.098%
2026-06-16	28.0100	28.0100	26.1100	26.3700	-6.257%	138	19,872	-41.031%
2026-06-15	26.4400	29.3700	26.4400	28.1300	+26.598%	307	19,751	-44.721%
2026-06-12	22.0000	24.2800	20.5900	22.2200	+3.109%	243	19,751	-30.018%
2026-06-11	18.2400	22.2800	16.9200	21.5500	+21.958%	466	19,751	-27.842%
2026-06-10	19.3800	21.0700	17.3500	17.6700	-15.292%	157	19,665	-11.998%
2026-06-09	23.5200	24.5000	16.5000	20.8600	-4.048%	49	19,704	-25.455%
2026-06-08	23.4500	24.5000	21.6800	21.7400	+3.229%	2,514	19,718	-28.473%
2026-06-05	27.5600	27.5600	21.0600	21.0600	-33.565%	3,452	19,769	-26.163%
2026-06-04	28.9800	31.7000	28.6400	31.7000	+5.878%	68	18,502	-50.946%
2026-06-03	31.0700	31.0700	29.7400	29.9400	-8.131%	54	18,535	-48.063%
2026-06-02	31.4100	33.2000	31.4100	32.5900	+0.092%	7,628	18,557	-52.286%
2026-06-01	30.3700	32.5800	30.3700	32.5600	+4.661%	8	11,557	-52.242%
2026-05-29	32.0000	32.0000	30.3800	31.1100	+1.336%	839	11,560	-50.016%
2026-05-28	27.9800	30.7000	27.8700	30.7000	+6.082%	3,091	10,805	-49.349%
2026-05-27	29.1400	29.1400	27.8700	28.9400	+0.836%	68	11,927	-46.268%
2026-05-26	28.1700	29.9000	27.9500	28.7000	+8.220%	546	11,955	-45.819%
2026-05-22	27.0000	27.7900	26.5200	26.5200	+7.761%	2,586	12,426	-41.365%
2026-05-21	23.0300	25.1800	22.9700	24.6100	-0.926%	2,643	11,686	-36.814%
2026-05-20	22.1100	24.8400	21.7000	24.8400	+16.729%	2,592	11,686	-37.399%
2026-05-19	21.9200	23.1000	20.7500	21.2800	-9.562%	2,564	10,406	-26.927%
2026-05-18	24.4500	24.4500	21.7800	23.5300	-9.430%	2,706	10,406	-33.914%
2026-05-15	25.8700	26.9000	25.5300	25.9800	-14.201%	223	10,406	-40.146%
2026-05-14	28.0200	31.4700	28.0200	30.2800	+8.960%	119	9,723	-48.646%
2026-05-13	24.5700	27.9200	24.3800	27.7900	+13.429%	1,079	9,677	-44.045%
2026-05-12	25.0900	25.0900	22.1000	24.5000	-2.778%	1,330	9,677	-36.531%
2026-05-11	25.1900	26.2400	24.9200	25.2000	+4.521%	102	9,677	-38.294%
2026-05-08	22.9300	24.5300	22.9300	24.1100	+11.672%	2,126	9,412	-35.504%
2026-05-07	22.2600	22.9100	20.6800	21.5900	-4.722%	2,547	9,328	-27.976%
2026-05-06	20.3300	22.7100	20.2700	22.6600	+24.848%	2,555	9,992	-31.377%
2026-05-05	16.7700	18.1500	16.7700	18.1500	+16.346%	13	9,929	-14.325%
2026-05-04	16.2400	16.7500	15.3600	15.6000	-8.397%	69	9,931	-0.321%
2026-05-01	16.4800	17.5700	16.4800	17.0300	+6.972%	62	9,929	-8.691%
2026-04-30	14.0500	16.0100	14.0500	15.9200	+24.375%	2,099	9,929	-2.324%
2026-04-29	13.1500	13.2300	12.8000	12.8000	-6.773%	31	8,209	+21.484%
2026-04-28	13.5700	13.7600	13.3300	13.7300	-10.203%	8	8,204	+13.256%
2026-04-27	15.0500	15.3400	14.7100	15.2900	+1.933%	17	8,204	+1.700%
2026-04-24	13.3000	15.0000	13.3000	15.0000	+16.279%	93	8,193	+3.667%
2026-04-23	13.7200	14.1800	11.7800	12.9000	-5.356%	18	8,154	+20.543%
2026-04-22	12.8300	13.6300	12.8300	13.6300	+13.489%	20	8,158	+14.087%
2026-04-21	13.5700	13.5700	11.9000	12.0100	-9.015%	71	8,165	+29.475%
2026-04-20	13.3000	13.5100	12.8400	13.2000	-2.150%	104	8,165	+17.803%
2026-04-17	12.4300	14.2400	12.3800	13.4900	+23.761%	24	8,184	+15.271%
2026-04-16	11.1600	11.3900	10.8900	10.9000	+3.318%	46	8,173	+42.661%
2026-04-15	9.7200	10.5500	9.7200	10.5500	+21.404%	390	8,177	+47.393%
2026-04-14	7.0500	8.6900	7.0500	8.6900	+31.071%	318	8,539	+78.941%
2026-04-13	5.7100	6.6300	5.6600	6.6300	+13.333%	206	8,833	+134.540%
2026-04-10	5.8900	6.0400	5.8200	5.8500	-0.847%	66	8,783	+165.812%
2026-04-09	5.4100	5.9800	5.3500	5.9000	+10.075%	64	8,780	+163.559%
2026-04-08	5.7200	5.7200	5.2400	5.3600	+30.414%	239	8,774	+190.112%
2026-04-07	3.4600	4.1100	3.4600	4.1100	+7.311%	11	8,574	+278.345%
2026-04-06	3.6500	3.8300	3.6500	3.8300	+18.576%	14	8,573	+306.005%
2026-04-02	3.2000	3.2300	3.2000	3.2300	-18.434%	11	8,572	+381.424%
2026-04-01	3.9000	4.1400	3.9000	3.9600	+6.166%	32	8,572	+292.677%
2026-03-31	3.3000	3.7300	3.0200	3.7300	+40.226%	30	8,579	+316.890%
2026-03-30	3.1300	3.1300	2.6400	2.6600	-9.215%	29	8,574	+484.586%
2026-03-27	3.2000	3.2600	2.9100	2.9300	-17.465%	76	8,564	+430.717%
2026-03-26	4.2000	4.2100	3.5500	3.5500	-24.307%	27	8,552	+338.028%
2026-03-25	5.1500	5.1500	4.6900	4.6900	-1.883%	39	8,546	+231.557%
2026-03-24	4.5800	4.7800	4.5800	4.7800	-2.449%	22	8,528	+225.314%
2026-03-23	5.2600	5.5700	4.9000	4.9000	+6.754%	353	8,539	+217.347%
2026-03-20	4.8000	4.8300	4.4000	4.5900	-5.943%	114	8,455	+238.780%
2026-03-19	5.2500	5.3200	4.8800	4.8800	-10.459%	40	8,477	+218.648%
2026-03-18	6.1000	6.1000	5.4500	5.4500	-15.109%	47	8,470	+185.321%
2026-03-17	6.9500	6.9500	6.4200	6.4200	-2.283%	79	8,450	+142.212%
2026-03-16	6.5200	6.7500	6.5200	6.5700	+2.177%	109	8,381	+136.682%
2026-03-13	7.0400	7.0400	6.3900	6.4300	-4.599%	4	8,278	+141.835%
2026-03-12	6.9200	6.9200	6.7000	6.7400	-13.368%	7	8,280	+130.712%
2026-03-11	7.7800	7.7800	7.7800	7.7800	-5.122%	3	8,283	+99.871%
2026-03-09	6.3400	8.2000	6.2500	8.2000	+4.061%	28	8,283	+89.634%
2026-03-06	7.5100	7.8800	7.5100	7.8800	-5.288%	57	8,284	+97.335%
2026-03-05	8.6900	8.6900	8.0000	8.3200	-11.301%	8	8,304	+86.899%
2026-03-04	8.9000	9.3800	8.9000	9.3800	+9.708%	134	8,308	+65.778%
2026-03-03	8.0700	8.5500	8.0700	8.5500	-13.984%	2	8,308	+81.871%
2026-03-02	9.0000	9.9400	9.0000	9.9400	+4.193%	40	8,309	+56.439%
2026-02-27	9.7100	9.7100	9.4700	9.5400	-7.826%	22	8,288	+62.998%
2026-02-26	10.7800	10.7800	9.8100	10.3500	-9.607%	21	8,295	+50.242%
2026-02-25	11.2200	11.6200	11.0000	11.4500	+10.096%	21	8,275	+35.808%
2026-02-24	10.1500	10.4500	10.1500	10.4000	+10.521%	6	8,275	+49.519%
2026-02-23	9.3600	9.4100	9.3600	9.4100	-12.951%	6	8,274	+65.250%
2026-02-20	9.9500	10.8100	9.9500	10.8100	+11.789%	73	8,275	+43.848%
2026-02-19	9.8100	9.9700	9.4600	9.6700	-5.196%	8	8,214	+60.807%
2026-02-18	10.7800	10.7800	10.1900	10.2000	+5.481%	20	8,212	+52.451%
2026-02-17	9.4700	9.6700	8.8100	9.6700	-4.447%	34	8,212	+60.807%
2026-02-13	10.1600	10.3200	9.9200	10.1200	+2.016%	34	8,185	+53.656%
2026-02-12	10.5400	10.5400	9.9200	9.9200	-19.871%	5	8,185	+56.754%
2026-02-11	12.3800	12.3800	12.3800	12.3800	+0.162%	2	8,186	+25.606%
2026-02-10	12.5700	12.5700	12.3600	12.3600	-5.287%	4	8,185	+25.809%
2026-02-09	11.8500	13.1400	11.8500	13.0500	+10.406%	87	8,184	+19.157%
2026-02-06	11.2300	11.8300	11.0000	11.8200	+21.981%	78	8,100	+31.557%
2026-02-05	10.1000	10.4100	9.5400	9.6900	-10.609%	210	8,096	+60.475%
2026-02-04	12.3400	12.3400	10.8400	10.8400	-6.552%	3	8,258	+43.450%
2026-02-03	13.6100	13.7000	11.1900	11.6000	-14.706%	101	8,258	+34.052%
2026-02-02	13.7600	13.7600	13.6000	13.6000	+3.738%	3	8,285	+14.338%
2026-01-30	12.7800	13.1100	12.2900	13.1100	-2.310%	3	8,283	+18.612%
2026-01-29	13.0000	13.4200	12.2000	13.4200	-5.493%	55	8,283	+15.872%
2026-01-28	14.8300	14.8300	14.2000	14.2000	-0.699%	16	8,234	+9.507%
2026-01-27	13.4200	14.3000	13.4200	14.3000	+7.681%	26	8,234	+8.741%
2026-01-26	12.7200	13.3000	12.7200	13.2800	+9.752%	64	8,230	+17.093%
2026-01-23	11.7200	12.1100	11.7200	12.1000	+0.249%	912	8,190	+28.512%
2026-01-22	12.3300	12.4500	12.0500	12.0700	+0.083%	27	7,283	+28.832%
2026-01-21	10.1700	12.0600	10.0400	12.0600	+22.312%	31	7,287	+28.939%
2026-01-20	10.9400	11.4000	9.8500	9.8600	-26.363%	70	7,288	+57.708%
2026-01-16	13.3000	13.3900	13.3000	13.3900	-4.152%	22	7,219	+16.131%
2026-01-15	13.9700	13.9700	13.9700	13.9700	+6.155%	1	7,219	+11.310%
2026-01-14	13.4100	13.4100	12.2300	13.1600	-4.012%	25	7,219	+18.161%
2026-01-13	14.0200	14.5000	13.7100	13.7100	-6.925%	8	7,199	+13.421%
2026-01-12	13.6900	14.7300	13.6900	14.7300	-0.473%	3	7,197	+5.567%
2026-01-09	13.5400	14.8000	13.5400	14.8000	+10.613%	12	7,197	+5.068%
2026-01-08	13.4200	13.4200	13.1400	13.3800	-3.602%	53	7,204	+16.218%
2026-01-07	14.4100	14.8100	13.8800	13.8800	-2.528%	42	7,231	+12.032%
2026-01-06	13.6900	14.2500	13.3100	14.2400	+11.511%	35	7,192	+9.199%
2026-01-05	12.4200	13.1500	12.4000	12.7700	+18.460%	23	7,212	+21.770%
2026-01-02	12.1200	12.1200	10.7800	10.7800	-6.828%	7	7,216	+44.249%
2025-12-31	12.3200	12.3200	11.5700	11.5700	-9.891%	178	7,210	+34.399%
2025-12-30	12.7200	12.8500	12.7200	12.8400	-1.609%	5	7,210	+21.106%
2025-12-29	12.7600	13.0500	12.7600	13.0500	-5.160%	12	7,207	+19.157%
2025-12-26	13.7100	14.0000	13.5700	13.7600	-1.433%	237	7,197	+13.009%
2025-12-24	13.2600	13.9600	13.2600	13.9600	+7.055%	12	7,253	+11.390%
2025-12-23	12.2500	13.0400	12.2500	13.0400	+7.061%	24	7,253	+19.248%
2025-12-22	11.9000	12.1800	11.8900	12.1800	+6.283%	25	7,247	+27.668%
2025-12-19	11.3500	11.4600	11.3500	11.4600	+5.331%	7	7,234	+35.689%
2025-12-18	11.1900	11.5800	10.5000	10.8800	+8.800%	101	7,227	+42.923%
2025-12-17	11.3800	11.3800	10.0000	10.0000	-16.458%	126	7,147	+55.500%
2025-12-16	12.3200	12.3300	11.2500	11.9700	-4.393%	57	7,051	+29.908%
2025-12-15	13.1600	13.1600	12.5200	12.5200	-4.281%	59	7,074	+24.201%
2025-12-12	14.1000	14.2500	12.9000	13.0800	-15.065%	65	7,048	+18.884%
2025-12-11	14.5800	15.4000	14.5800	15.4000	-3.145%	12	7,068	+0.974%
2025-12-10	15.0800	15.9000	14.9300	15.9000	+8.237%	249	7,067	-2.201%
2025-12-09	15.1400	15.1400	14.6900	14.6900	+0.548%	13	7,059	+5.854%
2025-12-08	15.5400	15.5400	14.4500	14.6100	-4.510%	67	7,047	+6.434%
2025-12-05	15.5300	16.0700	15.3000	15.3000	+2.000%	177	7,033	+1.634%
2025-12-04	15.1100	15.2000	14.9200	15.0000	-3.038%	84	6,922	+3.667%
2025-12-03	14.5500	15.4700	14.5500	15.4700	+3.686%	10	6,848	+0.517%
2025-12-02	14.9400	14.9400	14.4000	14.9200	+2.684%	36	6,839	+4.223%
2025-12-01	14.5300	14.5300	14.5300	14.5300	-4.721%	2	6,822	+7.020%
2025-11-28	15.5400	15.5400	15.2500	15.2500	-0.066%	3	6,820	+1.967%
2025-11-26	15.3600	15.5600	15.2600	15.2600	+9.784%	7	6,819	+1.900%
2025-11-25	12.9800	13.9000	12.9800	13.9000	+8.424%	9	6,819	+11.871%
2025-11-24	12.7200	12.8200	12.7200	12.8200	+10.422%	7	6,816	+21.295%
2025-11-21	10.6000	12.0400	10.4900	11.6100	+10.994%	11	6,819	+33.936%
2025-11-20	14.3600	15.0600	10.4600	10.4600	-16.587%	68	6,816	+48.662%
2025-11-19	12.2500	12.5400	12.2500	12.5400	+2.200%	9	6,791	+24.003%
2025-11-18	12.8500	12.8500	11.7100	12.2700	-5.397%	8	6,787	+26.732%
2025-11-17	13.9700	13.9700	12.8100	12.9700	-13.533%	6	6,782	+19.892%
2025-11-14	13.5900	15.0400	13.5900	15.0000	-1.055%	13	6,783	+3.667%
2025-11-13	16.1200	16.1300	15.0300	15.1600	-17.384%	62	6,775	+2.573%
2025-11-12	18.0600	18.3500	18.0600	18.3500	+1.381%	7	6,763	-15.259%
2025-11-11	16.8400	18.2400	16.5200	18.1000	+4.323%	37	6,763	-14.088%
2025-11-10	16.0100	17.3500	16.0100	17.3500	+25.907%	65	6,747	-10.375%
2025-11-07	12.4100	13.7800	12.4100	13.7800	-3.026%	19	6,741	+12.845%
2025-11-06	15.0100	15.0100	14.2100	14.2100	-15.917%	60	6,737	+9.430%
2025-11-05	16.7200	16.9200	16.7200	16.9000	+4.321%	4	6,733	-7.988%
2025-11-04	17.1000	17.7000	16.0900	16.2000	-13.967%	58	6,736	-4.012%
2025-11-03	19.3000	19.3000	17.9400	18.8300	-1.671%	174	6,572	-17.419%
2025-10-31	18.6200	19.1500	18.0900	19.1500	+1.862%	25	6,572	-18.799%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-2.338%	3	6,547	-17.287%
2025-10-29	20.0900	20.2900	19.2000	19.2500	-1.484%	31	6,544	-19.221%
2025-10-28	17.8500	19.8000	17.8500	19.5400	+14.202%	28	6,555	-20.420%
2025-10-27	15.9500	17.1800	15.8800	17.1100	+17.112%	27	6,536	-9.117%
2025-10-24	14.5400	14.6100	14.5400	14.6100	+10.934%	10	6,536	+6.434%
2025-10-22	13.1700	13.1700	13.1700	13.1700	0.000%	2	6,536	+18.071%
2025-10-21	13.1700	13.1700	13.1700	13.1700	+0.842%	8	6,535	+18.071%
2025-10-20	12.7300	13.2600	12.6900	13.0600	+5.663%	27	6,527	+19.066%
2025-10-17	11.7800	12.3600	11.7800	12.3600	+3.691%	2	6,507	+25.809%
2025-10-16	13.5400	13.5400	11.9200	11.9200	-7.093%	5	6,507	+30.453%
2025-10-15	13.0300	13.8500	12.5000	12.8300	+2.068%	282	6,504	+21.200%
2025-10-14	10.6000	12.5700	10.6000	12.5700	+0.480%	12	6,629	+23.707%
2025-10-13	11.7900	12.5100	11.7600	12.5100	+17.245%	9	6,622	+24.301%
2025-10-10	14.5400	14.5400	10.6700	10.6700	-23.677%	24	6,621	+45.736%
2025-10-09	14.6600	14.6800	13.9600	13.9800	-4.443%	68	6,612	+11.230%
2025-10-08	14.3200	14.6300	14.3200	14.6300	+9.506%	25	6,612	+6.288%
2025-10-07	14.3200	14.3200	13.1700	13.3600	-6.048%	186	6,494	+16.392%
2025-10-06	13.9100	14.3000	13.9100	14.2200	+7.483%	304	6,494	+9.353%
2025-10-03	13.1500	14.1300	13.1500	13.2300	+1.379%	603	6,491	+17.536%
2025-10-02	13.0200	13.0500	12.5900	13.0500	+2.433%	458	6,492	+19.157%
2025-10-01	11.6900	12.7400	11.6900	12.7400	+13.750%	10	6,485	+22.057%
2025-09-29	11.3800	11.3800	11.2000	11.2000	+3.131%	3	6,476	+38.839%
2025-09-26	10.9100	10.9200	10.8600	10.8600	+3.923%	8	6,474	+43.186%
2025-09-25	10.4500	10.4500	10.4500	10.4500	-7.767%	5	6,471	+48.804%
2025-09-24	11.4300	11.4300	11.3300	11.3300	-6.131%	21	6,466	+37.246%
2025-09-23	12.7100	12.8500	11.9300	12.0700	-4.660%	414	6,455	+28.832%
2025-09-22	11.5500	12.6600	11.5500	12.6600	+10.087%	47	6,444	+22.828%
2025-09-19	10.6600	11.5500	10.6500	11.5000	+7.981%	227	6,398	+35.217%
2025-09-18	10.1000	10.9300	10.0000	10.6500	+10.021%	605	6,336	+46.009%
2025-09-17	10.0200	10.0200	9.6800	9.6800	-4.724%	8	6,285	+60.640%
2025-09-16	10.2000	10.2100	10.0600	10.1600	+2.213%	441	6,278	+53.051%
2025-09-15	9.6800	10.0100	9.6800	9.9400	+7.692%	705	6,147	+56.439%
2025-09-12	9.2300	9.2600	9.1800	9.2300	+1.540%	5	5,984	+68.472%
2025-09-11	8.9100	9.1100	8.9100	9.0900	+15.944%	5	5,983	+71.067%
2025-09-10	8.1000	8.2400	7.8400	7.8400	+4.533%	6	5,981	+98.342%
2025-09-09	7.2900	7.5000	7.2900	7.5000	+1.215%	4	5,978	+107.333%
2025-09-08	7.4100	7.4100	7.4100	7.4100	+1.091%	6	5,978	+109.852%
2025-09-04	7.1100	7.3300	7.1100	7.3300	+5.316%	2	5,975	+112.142%
2025-08-29	7.4100	7.4100	6.9600	6.9600	-11.224%	22	5,993	+123.420%
2025-08-28	7.3800	7.8400	7.3800	7.8400	+5.235%	3	5,993	+98.342%
2025-08-27	7.3800	7.4500	7.3800	7.4500	+3.616%	2	5,991	+108.725%
2025-08-25	7.0500	7.1900	7.0500	7.1900	-0.416%	4	5,991	+116.273%
2025-08-22	7.2200	7.2200	7.2200	7.2200	+22.581%	1	5,991	+115.374%
2025-08-20	6.1100	6.1100	5.8700	5.8900	-11.161%	5	5,991	+164.007%
2025-08-19	6.6500	6.6500	6.6300	6.6300	-15.649%	2	5,991	+134.540%
2025-08-14	7.8500	7.8600	7.8500	7.8600	+0.512%	110	5,991	+97.837%
2025-08-13	7.6900	7.8200	7.6900	7.8200	+5.962%	109	5,981	+98.849%
2025-08-12	7.3600	7.3800	7.3600	7.3800	+24.873%	200	5,973	+110.705%
2025-08-06	5.9100	5.9100	5.9100	5.9100	+7.847%	3	5,923	+163.113%
2025-08-04	5.4800	5.4800	5.4800	5.4800	+12.526%	1	5,923	+183.759%
2025-08-01	5.2400	5.2400	4.8700	4.8700	-23.548%	54	5,923	+219.302%
2025-07-31	6.6300	6.6300	6.3700	6.3700	-0.779%	4	5,921	+144.113%
2025-07-30	6.4600	6.4800	6.4200	6.4200	-6.957%	7	5,920	+142.212%
2025-07-29	7.0400	7.0400	6.8500	6.9000	-6.122%	102	5,920	+125.362%
2025-07-28	7.3500	7.3500	7.3500	7.3500	-0.541%	3	5,920	+111.565%
2025-07-25	7.3200	7.3900	7.3200	7.3900	+1.931%	4	5,921	+110.419%
2025-07-24	7.2100	7.3000	7.2100	7.2500	+4.920%	4	5,921	+114.483%
2025-07-23	6.9100	6.9100	6.9100	6.9100	+4.539%	5	5,920	+125.036%
2025-07-21	6.3100	6.6500	6.3100	6.6100	+8.717%	104	5,915	+135.250%
2025-07-18	6.1500	6.1500	6.0800	6.0800	+4.828%	2	5,815	+155.757%
2025-07-16	5.6900	5.8000	5.3400	5.8000	+0.173%	3	5,816	+168.103%
2025-07-15	5.7900	5.7900	5.7900	5.7900	-0.515%	4	5,816	+168.566%
2025-07-11	5.9900	5.9900	5.8200	5.8200	-8.920%	4	5,812	+167.182%
2025-07-10	6.3900	6.3900	6.3900	6.3900	+15.971%	1	5,813	+143.349%
2025-07-08	5.5300	5.5300	5.5100	5.5100	-8.167%	6	5,813	+182.214%
2025-07-07	6.0700	6.1500	6.0000	6.0000	-5.956%	4	5,815	+159.167%
2025-07-03	6.1500	6.3800	6.1500	6.3800	+17.279%	3	5,813	+143.730%
2025-07-02	5.4400	5.4400	5.4400	5.4400	+8.800%	1	5,813	+185.846%
2025-07-01	5.0400	5.0400	5.0000	5.0000	+1.626%	13	5,842	+211.000%
2025-06-30	4.8800	4.9500	4.8800	4.9200	+8.370%	27	5,842	+216.057%
2025-06-27	4.8600	4.9600	4.5400	4.5400	+10.732%	17,131	5,851	+242.511%
2025-06-26	4.0800	4.1000	4.0800	4.1000	+9.043%	7	17,402	+279.268%
2025-06-25	3.7600	3.7600	3.7600	3.7600	+4.155%	1	17,409	+313.564%
2025-06-24	3.5300	3.6100	3.5200	3.6100	+12.461%	24	17,409	+330.748%
2025-06-23	3.0100	3.2100	2.9300	3.2100	+8.814%	207	17,401	+384.424%
2025-06-20	2.9100	2.9500	2.9100	2.9500	-3.595%	4	17,208	+427.119%
2025-06-18	3.2000	3.2000	3.0600	3.0600	-4.375%	2	17,204	+408.170%
2025-06-17	3.3800	3.3800	3.2000	3.2000	-9.091%	11	17,204	+385.938%
2025-06-16	3.6400	3.6400	3.5200	3.5200	+6.991%	17	17,193	+341.761%
2025-06-13	3.2900	3.2900	3.2900	3.2900	-19.756%	2	17,179	+372.644%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+5.943%	4	17,180	+279.268%
2025-06-10	3.6700	3.9400	3.6700	3.8700	+9.014%	10	17,184	+301.809%
2025-06-09	3.5500	3.5500	3.5500	3.5500	+4.720%	1	17,174	+338.028%
2025-06-06	3.5100	3.5700	3.3900	3.3900	0.000%	422	17,175	+358.702%
2025-06-05	3.3900	3.3900	3.3900	3.3900	-4.237%	1,000	17,182	+358.702%
2025-06-04	3.6300	3.7300	3.5400	3.5400	+2.312%	1,158	16,182	+339.266%
2025-06-03	3.1500	3.6300	3.1500	3.4600	+23.132%	8,099	15,098	+349.422%
2025-06-02	2.8100	2.8100	2.8100	2.8100	-5.387%	1	7,003	+453.381%
2025-05-30	2.9300	2.9700	2.8300	2.9700	-1.000%	6	7,004	+423.569%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-3.537%	1	7,005	+418.333%
2025-05-28	3.1200	3.1900	3.1100	3.1100	+21.012%	744	7,006	+400.000%
2025-05-23	2.4900	2.5700	2.4900	2.5700	-11.379%	4	6,269	+505.058%
2025-05-22	2.8400	2.9700	2.8400	2.9000	-3.333%	486	6,269	+436.207%
2025-05-21	3.4500	3.5100	3.0000	3.0000	-12.536%	767	5,783	+418.333%
2025-05-20	3.6700	3.8300	3.3600	3.4300	-12.723%	771	5,016	+353.353%
2025-05-19	3.8400	4.0900	3.8400	3.9300	+9.471%	688	4,249	+295.674%
2025-05-16	3.3300	3.5900	3.3300	3.5900	+8.459%	1,640	3,662	+333.148%
2025-05-15	3.3100	3.3100	3.3100	3.3100	-1.780%	3	2,851	+369.789%
2025-05-14	3.2800	3.3700	3.1900	3.3700	+4.012%	976	2,854	+361.424%
2025-05-13	3.1300	3.3300	3.1300	3.2400	+10.580%	861	1,878	+379.938%
2025-05-12	2.9200	3.1100	2.8500	2.9300	+15.810%	801	1,018	+430.717%
2025-05-05	2.3700	2.5300	2.3700	2.5300	+1.200%	27	388	+514.625%
2025-05-02	2.4500	2.5000	2.4500	2.5000	+3.306%	112	387	+522.000%
2025-05-01	2.1100	2.4200	2.1100	2.4200	+21.000%	4	387	+542.562%
2025-04-30	2.0000	2.0000	2.0000	2.0000	+3.093%	31	389	+677.500%
2025-04-23	2.1500	2.1500	1.9400	1.9400	+32.877%	25	420	+701.546%
2025-04-16	1.4500	1.4600	1.4500	1.4600	-28.079%	11	405	+965.068%
2025-04-14	2.0300	2.0300	2.0300	2.0300	+26.875%	1	403	+666.010%
2025-04-09	1.5800	1.6000	1.5800	1.6000	+60.000%	4	403	+871.875%
2025-04-08	1.2600	1.2600	1.0000	1.0000	+36.986%	4	401	+1,455.000%
2025-04-07	0.7300	0.7300	0.7300	0.7300	-31.132%	1	397	+2,030.137%
2025-04-04	1.0600	1.0600	1.0600	1.0600	-22.059%	2	397	+1,366.981%
2025-04-03	1.3600	1.3600	1.3600	1.3600	-20.000%	1	396	+1,043.382%
2025-04-01	1.7000	1.7000	1.7000	1.7000	+11.842%	1	395	+814.706%
2025-03-28	1.5200	1.5200	1.5200	1.5200	-25.490%	2	396	+923.026%
2025-03-27	2.0400	2.0400	2.0400	2.0400	-2.857%	25	395	+662.255%
2025-03-26	2.1000	2.1000	2.1000	2.1000	-14.286%	10	385	+640.476%
2025-03-25	2.4500	2.4500	2.4500	2.4500	+1.660%	10	385	+534.694%
2025-03-24	2.4100	2.4100	2.4100	2.4100	+29.570%	1	385	+545.228%
2025-03-21	1.8400	1.8600	1.8400	1.8600	-16.592%	12	386	+736.022%
2025-03-14	2.2300	2.2300	2.2300	2.2300	+1.364%	2	392	+597.309%
2025-03-10	2.2000	2.2000	2.2000	2.2000	-32.308%	5	391	+606.818%
2025-03-04	3.3400	3.3400	3.2500	3.2500	-35.000%	2	386	+378.462%
2025-02-25	4.7000	5.0000	4.7000	5.0000	-13.793%	13	374	+211.000%
2025-02-21	5.8000	5.8000	5.8000	5.8000	-22.148%	4	374	+168.103%
2025-02-18	7.4500	7.4500	7.4500	7.4500	+9.238%	5	374	+108.725%
2025-02-12	6.8200	6.8200	6.8200	6.8200	-1.445%	1	379	+128.006%
2025-02-11	6.9200	6.9200	6.9200	6.9200	+3.593%	1	379	+124.711%
2025-02-10	6.6800	6.6800	6.6800	6.6800	-15.228%	1	380	+132.784%
2025-01-31	7.8800	7.8800	7.8800	7.8800	+6.631%	16	381	+97.335%
2025-01-30	7.3900	7.3900	7.3900	7.3900	+3.647%	1	389	+110.419%
2025-01-28	7.1300	7.1300	7.1300	7.1300	-13.049%	1	388	+118.093%
2025-01-23	8.2000	8.2000	8.2000	8.2000	-1.796%	1	388	+89.634%
2025-01-22	7.9100	8.3500	7.9100	8.3500	+37.336%	3	388	+86.228%
2025-01-17	6.0800	6.0800	6.0800	6.0800	+10.949%	2	388	+155.757%
2025-01-16	5.7500	5.7500	5.4800	5.4800	+2.430%	6	388	+183.759%
2025-01-15	5.3500	5.3500	5.3500	5.3500	+13.830%	1	392	+190.654%
2025-01-14	5.0000	5.0000	4.7000	4.7000	+7.798%	3	391	+230.851%
2025-01-10	4.5000	4.5000	4.3600	4.3600	-27.454%	6	392	+256.651%
2025-01-06	6.0100	6.0100	6.0100	6.0100	+12.336%	40	390	+158.735%
2025-01-03	5.2000	5.3500	5.2000	5.3500	+0.943%	4	350	+190.654%
2025-01-02	5.3000	5.3000	5.3000	5.3000	-20.896%	1	350	+193.396%
2024-12-20	6.8000	6.8000	6.7000	6.7000	-26.535%	5	349	+132.090%
2024-12-18	9.1200	9.1200	9.1200	9.1200	-0.762%	1	349	+70.504%
2024-12-16	9.1900	9.1900	9.1900	9.1900	+9.405%	4	349	+69.206%
2024-12-10	8.4000	8.4000	8.4000	8.4000	-6.667%	10	349	+85.119%
2024-12-04	9.0000	9.0000	9.0000	9.0000	+17.647%	10	339	+72.778%
2024-11-22	7.6500	7.6500	7.6500	7.6500	-3.165%	2	339	+103.268%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+13.833%	18	356	+96.835%
2024-11-15	7.0700	7.0700	6.9400	6.9400	-19.769%	38	356	+124.063%
2024-11-08	8.6500	8.6500	8.6500	8.6500	+16.107%	2	338	+79.769%
2024-11-07	7.4500	7.4500	7.4500	7.4500	+13.567%	1	339	+108.725%
2024-11-06	6.1500	6.5600	6.1500	6.5600	+45.778%	10	339	+137.043%
2024-10-31	4.5000	4.5000	4.5000	4.5000	-9.091%	1	339	+245.556%
2024-10-25	4.9500	4.9500	4.9500	4.9500	-2.941%	2	338	+214.141%
2024-10-10	5.1000	5.1000	5.1000	5.1000	+24.088%	2	339	+204.902%

.dark-mode .bQNGvF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQNGvF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C780SPY Dec 18 2026 780.00 Call (SPY261218C00780000)option OPRA

SPY20261218C780
SPY Dec 18 2026 780.00 Call (SPY261218C00780000)
option OPRA