Dark

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

EOD

Jul 27, 2026

14.03-3.241%(-0.47)147

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.3500	14.3500	13.2600	14.0300	-3.241%	147	21,195	0.000%
2026-07-24	14.9900	16.2700	14.2000	14.5000	-0.344%	829	21,137	-3.241%
2026-07-23	15.6700	16.3600	14.4700	14.5500	-22.193%	106	21,282	-3.574%
2026-07-22	18.3000	19.3500	18.3000	18.7000	-0.796%	111	21,215	-24.973%
2026-07-21	18.0000	19.1700	17.7500	18.8500	+12.403%	73	21,158	-25.570%
2026-07-20	19.1500	19.3500	16.7600	16.7700	-3.399%	72	21,183	-16.339%
2026-07-17	17.6600	19.4500	17.3300	17.3600	-13.846%	349	21,145	-19.182%
2026-07-16	21.5000	22.2000	20.1500	20.1500	-9.924%	53	21,054	-30.372%
2026-07-15	22.8900	23.2500	21.1700	22.3700	+2.239%	208	21,032	-37.282%
2026-07-14	21.5200	22.3300	21.2200	21.8800	+4.489%	50	20,919	-35.878%
2026-07-13	22.8700	22.8700	20.9300	20.9400	-12.495%	323	20,875	-32.999%
2026-07-10	23.0000	23.9600	21.8800	23.9300	+6.640%	259	20,806	-41.371%
2026-07-09	20.6000	22.6800	20.5800	22.4400	+13.105%	187	20,698	-37.478%
2026-07-08	19.0500	19.8400	17.9000	19.8400	-4.935%	126	20,567	-29.284%
2026-07-07	22.2600	22.4500	20.3400	20.8700	-9.024%	44	20,525	-32.774%
2026-07-06	22.1000	23.2000	22.0700	22.9400	+17.220%	314	20,531	-38.840%
2026-07-02	22.2000	23.3300	18.9000	19.5700	-10.883%	232	20,377	-28.309%
2026-07-01	20.7700	22.7800	20.7700	21.9600	+1.997%	372	20,377	-36.111%
2026-06-30	19.9300	22.2600	18.7700	21.5300	+9.345%	957	20,161	-34.835%
2026-06-29	18.9800	19.8800	16.6200	19.6900	+23.063%	104	19,876	-28.746%
2026-06-26	16.1300	18.4500	15.9800	16.0000	-7.085%	93	19,856	-12.313%
2026-06-25	19.2100	19.2100	16.8800	17.2200	-1.261%	51	19,829	-18.525%
2026-06-24	20.0500	20.5700	17.4400	17.4400	-7.725%	57	19,821	-19.553%
2026-06-23	18.5500	20.3500	18.5500	18.9000	-18.288%	55	19,801	-25.767%
2026-06-22	23.6400	23.8300	23.1100	23.1300	-6.204%	57	19,790	-39.343%
2026-06-18	24.3000	24.7400	23.2000	24.6600	+15.612%	429	19,872	-43.106%
2026-06-17	25.8500	25.8500	21.0600	21.3300	-19.113%	83	19,872	-34.224%
2026-06-16	28.0100	28.0100	26.1100	26.3700	-6.257%	138	19,872	-46.796%
2026-06-15	26.4400	29.3700	26.4400	28.1300	+26.598%	307	19,751	-50.124%
2026-06-12	22.0000	24.2800	20.5900	22.2200	+3.109%	243	19,751	-36.859%
2026-06-11	18.2400	22.2800	16.9200	21.5500	+21.958%	466	19,751	-34.896%
2026-06-10	19.3800	21.0700	17.3500	17.6700	-15.292%	157	19,665	-20.600%
2026-06-09	23.5200	24.5000	16.5000	20.8600	-4.048%	49	19,704	-32.742%
2026-06-08	23.4500	24.5000	21.6800	21.7400	+3.229%	2,514	19,718	-35.465%
2026-06-05	27.5600	27.5600	21.0600	21.0600	-33.565%	3,452	19,769	-33.381%
2026-06-04	28.9800	31.7000	28.6400	31.7000	+5.878%	68	18,502	-55.741%
2026-06-03	31.0700	31.0700	29.7400	29.9400	-8.131%	54	18,535	-53.140%
2026-06-02	31.4100	33.2000	31.4100	32.5900	+0.092%	7,628	18,557	-56.950%
2026-06-01	30.3700	32.5800	30.3700	32.5600	+4.661%	8	11,557	-56.910%
2026-05-29	32.0000	32.0000	30.3800	31.1100	+1.336%	839	11,560	-54.902%
2026-05-28	27.9800	30.7000	27.8700	30.7000	+6.082%	3,091	10,805	-54.300%
2026-05-27	29.1400	29.1400	27.8700	28.9400	+0.836%	68	11,927	-51.520%
2026-05-26	28.1700	29.9000	27.9500	28.7000	+8.220%	546	11,955	-51.115%
2026-05-22	27.0000	27.7900	26.5200	26.5200	+7.761%	2,586	12,426	-47.097%
2026-05-21	23.0300	25.1800	22.9700	24.6100	-0.926%	2,643	11,686	-42.991%
2026-05-20	22.1100	24.8400	21.7000	24.8400	+16.729%	2,592	11,686	-43.519%
2026-05-19	21.9200	23.1000	20.7500	21.2800	-9.562%	2,564	10,406	-34.070%
2026-05-18	24.4500	24.4500	21.7800	23.5300	-9.430%	2,706	10,406	-40.374%
2026-05-15	25.8700	26.9000	25.5300	25.9800	-14.201%	223	10,406	-45.997%
2026-05-14	28.0200	31.4700	28.0200	30.2800	+8.960%	119	9,723	-53.666%
2026-05-13	24.5700	27.9200	24.3800	27.7900	+13.429%	1,079	9,677	-49.514%
2026-05-12	25.0900	25.0900	22.1000	24.5000	-2.778%	1,330	9,677	-42.735%
2026-05-11	25.1900	26.2400	24.9200	25.2000	+4.521%	102	9,677	-44.325%
2026-05-08	22.9300	24.5300	22.9300	24.1100	+11.672%	2,126	9,412	-41.808%
2026-05-07	22.2600	22.9100	20.6800	21.5900	-4.722%	2,547	9,328	-35.016%
2026-05-06	20.3300	22.7100	20.2700	22.6600	+24.848%	2,555	9,992	-38.085%
2026-05-05	16.7700	18.1500	16.7700	18.1500	+16.346%	13	9,929	-22.700%
2026-05-04	16.2400	16.7500	15.3600	15.6000	-8.397%	69	9,931	-10.064%
2026-05-01	16.4800	17.5700	16.4800	17.0300	+6.972%	62	9,929	-17.616%
2026-04-30	14.0500	16.0100	14.0500	15.9200	+24.375%	2,099	9,929	-11.872%
2026-04-29	13.1500	13.2300	12.8000	12.8000	-6.773%	31	8,209	+9.609%
2026-04-28	13.5700	13.7600	13.3300	13.7300	-10.203%	8	8,204	+2.185%
2026-04-27	15.0500	15.3400	14.7100	15.2900	+1.933%	17	8,204	-8.241%
2026-04-24	13.3000	15.0000	13.3000	15.0000	+16.279%	93	8,193	-6.467%
2026-04-23	13.7200	14.1800	11.7800	12.9000	-5.356%	18	8,154	+8.760%
2026-04-22	12.8300	13.6300	12.8300	13.6300	+13.489%	20	8,158	+2.935%
2026-04-21	13.5700	13.5700	11.9000	12.0100	-9.015%	71	8,165	+16.819%
2026-04-20	13.3000	13.5100	12.8400	13.2000	-2.150%	104	8,165	+6.288%
2026-04-17	12.4300	14.2400	12.3800	13.4900	+23.761%	24	8,184	+4.003%
2026-04-16	11.1600	11.3900	10.8900	10.9000	+3.318%	46	8,173	+28.716%
2026-04-15	9.7200	10.5500	9.7200	10.5500	+21.404%	390	8,177	+32.986%
2026-04-14	7.0500	8.6900	7.0500	8.6900	+31.071%	318	8,539	+61.450%
2026-04-13	5.7100	6.6300	5.6600	6.6300	+13.333%	206	8,833	+111.614%
2026-04-10	5.8900	6.0400	5.8200	5.8500	-0.847%	66	8,783	+139.829%
2026-04-09	5.4100	5.9800	5.3500	5.9000	+10.075%	64	8,780	+137.797%
2026-04-08	5.7200	5.7200	5.2400	5.3600	+30.414%	239	8,774	+161.754%
2026-04-07	3.4600	4.1100	3.4600	4.1100	+7.311%	11	8,574	+241.363%
2026-04-06	3.6500	3.8300	3.6500	3.8300	+18.576%	14	8,573	+266.319%
2026-04-02	3.2000	3.2300	3.2000	3.2300	-18.434%	11	8,572	+334.365%
2026-04-01	3.9000	4.1400	3.9000	3.9600	+6.166%	32	8,572	+254.293%
2026-03-31	3.3000	3.7300	3.0200	3.7300	+40.226%	30	8,579	+276.139%
2026-03-30	3.1300	3.1300	2.6400	2.6600	-9.215%	29	8,574	+427.444%
2026-03-27	3.2000	3.2600	2.9100	2.9300	-17.465%	76	8,564	+378.840%
2026-03-26	4.2000	4.2100	3.5500	3.5500	-24.307%	27	8,552	+295.211%
2026-03-25	5.1500	5.1500	4.6900	4.6900	-1.883%	39	8,546	+199.147%
2026-03-24	4.5800	4.7800	4.5800	4.7800	-2.449%	22	8,528	+193.515%
2026-03-23	5.2600	5.5700	4.9000	4.9000	+6.754%	353	8,539	+186.327%
2026-03-20	4.8000	4.8300	4.4000	4.5900	-5.943%	114	8,455	+205.664%
2026-03-19	5.2500	5.3200	4.8800	4.8800	-10.459%	40	8,477	+187.500%
2026-03-18	6.1000	6.1000	5.4500	5.4500	-15.109%	47	8,470	+157.431%
2026-03-17	6.9500	6.9500	6.4200	6.4200	-2.283%	79	8,450	+118.536%
2026-03-16	6.5200	6.7500	6.5200	6.5700	+2.177%	109	8,381	+113.546%
2026-03-13	7.0400	7.0400	6.3900	6.4300	-4.599%	4	8,278	+118.196%
2026-03-12	6.9200	6.9200	6.7000	6.7400	-13.368%	7	8,280	+108.160%
2026-03-11	7.7800	7.7800	7.7800	7.7800	-5.122%	3	8,283	+80.334%
2026-03-09	6.3400	8.2000	6.2500	8.2000	+4.061%	28	8,283	+71.098%
2026-03-06	7.5100	7.8800	7.5100	7.8800	-5.288%	57	8,284	+78.046%
2026-03-05	8.6900	8.6900	8.0000	8.3200	-11.301%	8	8,304	+68.630%
2026-03-04	8.9000	9.3800	8.9000	9.3800	+9.708%	134	8,308	+49.574%
2026-03-03	8.0700	8.5500	8.0700	8.5500	-13.984%	2	8,308	+64.094%
2026-03-02	9.0000	9.9400	9.0000	9.9400	+4.193%	40	8,309	+41.147%
2026-02-27	9.7100	9.7100	9.4700	9.5400	-7.826%	22	8,288	+47.065%
2026-02-26	10.7800	10.7800	9.8100	10.3500	-9.607%	21	8,295	+35.556%
2026-02-25	11.2200	11.6200	11.0000	11.4500	+10.096%	21	8,275	+22.533%
2026-02-24	10.1500	10.4500	10.1500	10.4000	+10.521%	6	8,275	+34.904%
2026-02-23	9.3600	9.4100	9.3600	9.4100	-12.951%	6	8,274	+49.097%
2026-02-20	9.9500	10.8100	9.9500	10.8100	+11.789%	73	8,275	+29.787%
2026-02-19	9.8100	9.9700	9.4600	9.6700	-5.196%	8	8,214	+45.088%
2026-02-18	10.7800	10.7800	10.1900	10.2000	+5.481%	20	8,212	+37.549%
2026-02-17	9.4700	9.6700	8.8100	9.6700	-4.447%	34	8,212	+45.088%
2026-02-13	10.1600	10.3200	9.9200	10.1200	+2.016%	34	8,185	+38.636%
2026-02-12	10.5400	10.5400	9.9200	9.9200	-19.871%	5	8,185	+41.431%
2026-02-11	12.3800	12.3800	12.3800	12.3800	+0.162%	2	8,186	+13.328%
2026-02-10	12.5700	12.5700	12.3600	12.3600	-5.287%	4	8,185	+13.511%
2026-02-09	11.8500	13.1400	11.8500	13.0500	+10.406%	87	8,184	+7.510%
2026-02-06	11.2300	11.8300	11.0000	11.8200	+21.981%	78	8,100	+18.697%
2026-02-05	10.1000	10.4100	9.5400	9.6900	-10.609%	210	8,096	+44.788%
2026-02-04	12.3400	12.3400	10.8400	10.8400	-6.552%	3	8,258	+29.428%
2026-02-03	13.6100	13.7000	11.1900	11.6000	-14.706%	101	8,258	+20.948%
2026-02-02	13.7600	13.7600	13.6000	13.6000	+3.738%	3	8,285	+3.162%
2026-01-30	12.7800	13.1100	12.2900	13.1100	-2.310%	3	8,283	+7.018%
2026-01-29	13.0000	13.4200	12.2000	13.4200	-5.493%	55	8,283	+4.545%
2026-01-28	14.8300	14.8300	14.2000	14.2000	-0.699%	16	8,234	-1.197%
2026-01-27	13.4200	14.3000	13.4200	14.3000	+7.681%	26	8,234	-1.888%
2026-01-26	12.7200	13.3000	12.7200	13.2800	+9.752%	64	8,230	+5.648%
2026-01-23	11.7200	12.1100	11.7200	12.1000	+0.249%	912	8,190	+15.950%
2026-01-22	12.3300	12.4500	12.0500	12.0700	+0.083%	27	7,283	+16.239%
2026-01-21	10.1700	12.0600	10.0400	12.0600	+22.312%	31	7,287	+16.335%
2026-01-20	10.9400	11.4000	9.8500	9.8600	-26.363%	70	7,288	+42.292%
2026-01-16	13.3000	13.3900	13.3000	13.3900	-4.152%	22	7,219	+4.780%
2026-01-15	13.9700	13.9700	13.9700	13.9700	+6.155%	1	7,219	+0.429%
2026-01-14	13.4100	13.4100	12.2300	13.1600	-4.012%	25	7,219	+6.611%
2026-01-13	14.0200	14.5000	13.7100	13.7100	-6.925%	8	7,199	+2.334%
2026-01-12	13.6900	14.7300	13.6900	14.7300	-0.473%	3	7,197	-4.752%
2026-01-09	13.5400	14.8000	13.5400	14.8000	+10.613%	12	7,197	-5.203%
2026-01-08	13.4200	13.4200	13.1400	13.3800	-3.602%	53	7,204	+4.858%
2026-01-07	14.4100	14.8100	13.8800	13.8800	-2.528%	42	7,231	+1.081%
2026-01-06	13.6900	14.2500	13.3100	14.2400	+11.511%	35	7,192	-1.475%
2026-01-05	12.4200	13.1500	12.4000	12.7700	+18.460%	23	7,212	+9.867%
2026-01-02	12.1200	12.1200	10.7800	10.7800	-6.828%	7	7,216	+30.148%
2025-12-31	12.3200	12.3200	11.5700	11.5700	-9.891%	178	7,210	+21.262%
2025-12-30	12.7200	12.8500	12.7200	12.8400	-1.609%	5	7,210	+9.268%
2025-12-29	12.7600	13.0500	12.7600	13.0500	-5.160%	12	7,207	+7.510%
2025-12-26	13.7100	14.0000	13.5700	13.7600	-1.433%	237	7,197	+1.962%
2025-12-24	13.2600	13.9600	13.2600	13.9600	+7.055%	12	7,253	+0.501%
2025-12-23	12.2500	13.0400	12.2500	13.0400	+7.061%	24	7,253	+7.592%
2025-12-22	11.9000	12.1800	11.8900	12.1800	+6.283%	25	7,247	+15.189%
2025-12-19	11.3500	11.4600	11.3500	11.4600	+5.331%	7	7,234	+22.426%
2025-12-18	11.1900	11.5800	10.5000	10.8800	+8.800%	101	7,227	+28.952%
2025-12-17	11.3800	11.3800	10.0000	10.0000	-16.458%	126	7,147	+40.300%
2025-12-16	12.3200	12.3300	11.2500	11.9700	-4.393%	57	7,051	+17.210%
2025-12-15	13.1600	13.1600	12.5200	12.5200	-4.281%	59	7,074	+12.061%
2025-12-12	14.1000	14.2500	12.9000	13.0800	-15.065%	65	7,048	+7.263%
2025-12-11	14.5800	15.4000	14.5800	15.4000	-3.145%	12	7,068	-8.896%
2025-12-10	15.0800	15.9000	14.9300	15.9000	+8.237%	249	7,067	-11.761%
2025-12-09	15.1400	15.1400	14.6900	14.6900	+0.548%	13	7,059	-4.493%
2025-12-08	15.5400	15.5400	14.4500	14.6100	-4.510%	67	7,047	-3.970%
2025-12-05	15.5300	16.0700	15.3000	15.3000	+2.000%	177	7,033	-8.301%
2025-12-04	15.1100	15.2000	14.9200	15.0000	-3.038%	84	6,922	-6.467%
2025-12-03	14.5500	15.4700	14.5500	15.4700	+3.686%	10	6,848	-9.308%
2025-12-02	14.9400	14.9400	14.4000	14.9200	+2.684%	36	6,839	-5.965%
2025-12-01	14.5300	14.5300	14.5300	14.5300	-4.721%	2	6,822	-3.441%
2025-11-28	15.5400	15.5400	15.2500	15.2500	-0.066%	3	6,820	-8.000%
2025-11-26	15.3600	15.5600	15.2600	15.2600	+9.784%	7	6,819	-8.060%
2025-11-25	12.9800	13.9000	12.9800	13.9000	+8.424%	9	6,819	+0.935%
2025-11-24	12.7200	12.8200	12.7200	12.8200	+10.422%	7	6,816	+9.438%
2025-11-21	10.6000	12.0400	10.4900	11.6100	+10.994%	11	6,819	+20.844%
2025-11-20	14.3600	15.0600	10.4600	10.4600	-16.587%	68	6,816	+34.130%
2025-11-19	12.2500	12.5400	12.2500	12.5400	+2.200%	9	6,791	+11.882%
2025-11-18	12.8500	12.8500	11.7100	12.2700	-5.397%	8	6,787	+14.344%
2025-11-17	13.9700	13.9700	12.8100	12.9700	-13.533%	6	6,782	+8.173%
2025-11-14	13.5900	15.0400	13.5900	15.0000	-1.055%	13	6,783	-6.467%
2025-11-13	16.1200	16.1300	15.0300	15.1600	-17.384%	62	6,775	-7.454%
2025-11-12	18.0600	18.3500	18.0600	18.3500	+1.381%	7	6,763	-23.542%
2025-11-11	16.8400	18.2400	16.5200	18.1000	+4.323%	37	6,763	-22.486%
2025-11-10	16.0100	17.3500	16.0100	17.3500	+25.907%	65	6,747	-19.135%
2025-11-07	12.4100	13.7800	12.4100	13.7800	-3.026%	19	6,741	+1.814%
2025-11-06	15.0100	15.0100	14.2100	14.2100	-15.917%	60	6,737	-1.267%
2025-11-05	16.7200	16.9200	16.7200	16.9000	+4.321%	4	6,733	-16.982%
2025-11-04	17.1000	17.7000	16.0900	16.2000	-13.967%	58	6,736	-13.395%
2025-11-03	19.3000	19.3000	17.9400	18.8300	-1.671%	174	6,572	-25.491%
2025-10-31	18.6200	19.1500	18.0900	19.1500	+1.862%	25	6,572	-26.736%
2025-10-30	18.8000	18.8000	18.8000	18.8000	-2.338%	3	6,547	-25.372%
2025-10-29	20.0900	20.2900	19.2000	19.2500	-1.484%	31	6,544	-27.117%
2025-10-28	17.8500	19.8000	17.8500	19.5400	+14.202%	28	6,555	-28.199%
2025-10-27	15.9500	17.1800	15.8800	17.1100	+17.112%	27	6,536	-18.001%
2025-10-24	14.5400	14.6100	14.5400	14.6100	+10.934%	10	6,536	-3.970%
2025-10-22	13.1700	13.1700	13.1700	13.1700	0.000%	2	6,536	+6.530%
2025-10-21	13.1700	13.1700	13.1700	13.1700	+0.842%	8	6,535	+6.530%
2025-10-20	12.7300	13.2600	12.6900	13.0600	+5.663%	27	6,527	+7.427%
2025-10-17	11.7800	12.3600	11.7800	12.3600	+3.691%	2	6,507	+13.511%
2025-10-16	13.5400	13.5400	11.9200	11.9200	-7.093%	5	6,507	+17.701%
2025-10-15	13.0300	13.8500	12.5000	12.8300	+2.068%	282	6,504	+9.353%
2025-10-14	10.6000	12.5700	10.6000	12.5700	+0.480%	12	6,629	+11.615%
2025-10-13	11.7900	12.5100	11.7600	12.5100	+17.245%	9	6,622	+12.150%
2025-10-10	14.5400	14.5400	10.6700	10.6700	-23.677%	24	6,621	+31.490%
2025-10-09	14.6600	14.6800	13.9600	13.9800	-4.443%	68	6,612	+0.358%
2025-10-08	14.3200	14.6300	14.3200	14.6300	+9.506%	25	6,612	-4.101%
2025-10-07	14.3200	14.3200	13.1700	13.3600	-6.048%	186	6,494	+5.015%
2025-10-06	13.9100	14.3000	13.9100	14.2200	+7.483%	304	6,494	-1.336%
2025-10-03	13.1500	14.1300	13.1500	13.2300	+1.379%	603	6,491	+6.047%
2025-10-02	13.0200	13.0500	12.5900	13.0500	+2.433%	458	6,492	+7.510%
2025-10-01	11.6900	12.7400	11.6900	12.7400	+13.750%	10	6,485	+10.126%
2025-09-29	11.3800	11.3800	11.2000	11.2000	+3.131%	3	6,476	+25.268%
2025-09-26	10.9100	10.9200	10.8600	10.8600	+3.923%	8	6,474	+29.190%
2025-09-25	10.4500	10.4500	10.4500	10.4500	-7.767%	5	6,471	+34.258%
2025-09-24	11.4300	11.4300	11.3300	11.3300	-6.131%	21	6,466	+23.831%
2025-09-23	12.7100	12.8500	11.9300	12.0700	-4.660%	414	6,455	+16.239%
2025-09-22	11.5500	12.6600	11.5500	12.6600	+10.087%	47	6,444	+10.821%
2025-09-19	10.6600	11.5500	10.6500	11.5000	+7.981%	227	6,398	+22.000%
2025-09-18	10.1000	10.9300	10.0000	10.6500	+10.021%	605	6,336	+31.737%
2025-09-17	10.0200	10.0200	9.6800	9.6800	-4.724%	8	6,285	+44.938%
2025-09-16	10.2000	10.2100	10.0600	10.1600	+2.213%	441	6,278	+38.091%
2025-09-15	9.6800	10.0100	9.6800	9.9400	+7.692%	705	6,147	+41.147%
2025-09-12	9.2300	9.2600	9.1800	9.2300	+1.540%	5	5,984	+52.004%
2025-09-11	8.9100	9.1100	8.9100	9.0900	+15.944%	5	5,983	+54.345%
2025-09-10	8.1000	8.2400	7.8400	7.8400	+4.533%	6	5,981	+78.954%
2025-09-09	7.2900	7.5000	7.2900	7.5000	+1.215%	4	5,978	+87.067%
2025-09-08	7.4100	7.4100	7.4100	7.4100	+1.091%	6	5,978	+89.339%
2025-09-04	7.1100	7.3300	7.1100	7.3300	+5.316%	2	5,975	+91.405%
2025-08-29	7.4100	7.4100	6.9600	6.9600	-11.224%	22	5,993	+101.580%
2025-08-28	7.3800	7.8400	7.3800	7.8400	+5.235%	3	5,993	+78.954%
2025-08-27	7.3800	7.4500	7.3800	7.4500	+3.616%	2	5,991	+88.322%
2025-08-25	7.0500	7.1900	7.0500	7.1900	-0.416%	4	5,991	+95.132%
2025-08-22	7.2200	7.2200	7.2200	7.2200	+22.581%	1	5,991	+94.321%
2025-08-20	6.1100	6.1100	5.8700	5.8900	-11.161%	5	5,991	+138.200%
2025-08-19	6.6500	6.6500	6.6300	6.6300	-15.649%	2	5,991	+111.614%
2025-08-14	7.8500	7.8600	7.8500	7.8600	+0.512%	110	5,991	+78.499%
2025-08-13	7.6900	7.8200	7.6900	7.8200	+5.962%	109	5,981	+79.412%
2025-08-12	7.3600	7.3800	7.3600	7.3800	+24.873%	200	5,973	+90.108%
2025-08-06	5.9100	5.9100	5.9100	5.9100	+7.847%	3	5,923	+137.394%
2025-08-04	5.4800	5.4800	5.4800	5.4800	+12.526%	1	5,923	+156.022%
2025-08-01	5.2400	5.2400	4.8700	4.8700	-23.548%	54	5,923	+188.090%
2025-07-31	6.6300	6.6300	6.3700	6.3700	-0.779%	4	5,921	+120.251%
2025-07-30	6.4600	6.4800	6.4200	6.4200	-6.957%	7	5,920	+118.536%
2025-07-29	7.0400	7.0400	6.8500	6.9000	-6.122%	102	5,920	+103.333%
2025-07-28	7.3500	7.3500	7.3500	7.3500	-0.541%	3	5,920	+90.884%
2025-07-25	7.3200	7.3900	7.3200	7.3900	+1.931%	4	5,921	+89.851%
2025-07-24	7.2100	7.3000	7.2100	7.2500	+4.920%	4	5,921	+93.517%
2025-07-23	6.9100	6.9100	6.9100	6.9100	+4.539%	5	5,920	+103.039%
2025-07-21	6.3100	6.6500	6.3100	6.6100	+8.717%	104	5,915	+112.254%
2025-07-18	6.1500	6.1500	6.0800	6.0800	+4.828%	2	5,815	+130.757%
2025-07-16	5.6900	5.8000	5.3400	5.8000	+0.173%	3	5,816	+141.897%
2025-07-15	5.7900	5.7900	5.7900	5.7900	-0.515%	4	5,816	+142.314%
2025-07-11	5.9900	5.9900	5.8200	5.8200	-8.920%	4	5,812	+141.065%
2025-07-10	6.3900	6.3900	6.3900	6.3900	+15.971%	1	5,813	+119.562%
2025-07-08	5.5300	5.5300	5.5100	5.5100	-8.167%	6	5,813	+154.628%
2025-07-07	6.0700	6.1500	6.0000	6.0000	-5.956%	4	5,815	+133.833%
2025-07-03	6.1500	6.3800	6.1500	6.3800	+17.279%	3	5,813	+119.906%
2025-07-02	5.4400	5.4400	5.4400	5.4400	+8.800%	1	5,813	+157.904%
2025-07-01	5.0400	5.0400	5.0000	5.0000	+1.626%	13	5,842	+180.600%
2025-06-30	4.8800	4.9500	4.8800	4.9200	+8.370%	27	5,842	+185.163%
2025-06-27	4.8600	4.9600	4.5400	4.5400	+10.732%	17,131	5,851	+209.031%
2025-06-26	4.0800	4.1000	4.0800	4.1000	+9.043%	7	17,402	+242.195%
2025-06-25	3.7600	3.7600	3.7600	3.7600	+4.155%	1	17,409	+273.138%
2025-06-24	3.5300	3.6100	3.5200	3.6100	+12.461%	24	17,409	+288.643%
2025-06-23	3.0100	3.2100	2.9300	3.2100	+8.814%	207	17,401	+337.072%
2025-06-20	2.9100	2.9500	2.9100	2.9500	-3.595%	4	17,208	+375.593%
2025-06-18	3.2000	3.2000	3.0600	3.0600	-4.375%	2	17,204	+358.497%
2025-06-17	3.3800	3.3800	3.2000	3.2000	-9.091%	11	17,204	+338.438%
2025-06-16	3.6400	3.6400	3.5200	3.5200	+6.991%	17	17,193	+298.580%
2025-06-13	3.2900	3.2900	3.2900	3.2900	-19.756%	2	17,179	+326.444%
2025-06-11	4.1000	4.1000	4.1000	4.1000	+5.943%	4	17,180	+242.195%
2025-06-10	3.6700	3.9400	3.6700	3.8700	+9.014%	10	17,184	+262.532%
2025-06-09	3.5500	3.5500	3.5500	3.5500	+4.720%	1	17,174	+295.211%
2025-06-06	3.5100	3.5700	3.3900	3.3900	0.000%	422	17,175	+313.864%
2025-06-05	3.3900	3.3900	3.3900	3.3900	-4.237%	1,000	17,182	+313.864%
2025-06-04	3.6300	3.7300	3.5400	3.5400	+2.312%	1,158	16,182	+296.328%
2025-06-03	3.1500	3.6300	3.1500	3.4600	+23.132%	8,099	15,098	+305.491%
2025-06-02	2.8100	2.8100	2.8100	2.8100	-5.387%	1	7,003	+399.288%
2025-05-30	2.9300	2.9700	2.8300	2.9700	-1.000%	6	7,004	+372.391%
2025-05-29	3.0000	3.0000	3.0000	3.0000	-3.537%	1	7,005	+367.667%
2025-05-28	3.1200	3.1900	3.1100	3.1100	+21.012%	744	7,006	+351.125%
2025-05-23	2.4900	2.5700	2.4900	2.5700	-11.379%	4	6,269	+445.914%
2025-05-22	2.8400	2.9700	2.8400	2.9000	-3.333%	486	6,269	+383.793%
2025-05-21	3.4500	3.5100	3.0000	3.0000	-12.536%	767	5,783	+367.667%
2025-05-20	3.6700	3.8300	3.3600	3.4300	-12.723%	771	5,016	+309.038%
2025-05-19	3.8400	4.0900	3.8400	3.9300	+9.471%	688	4,249	+256.997%
2025-05-16	3.3300	3.5900	3.3300	3.5900	+8.459%	1,640	3,662	+290.808%
2025-05-15	3.3100	3.3100	3.3100	3.3100	-1.780%	3	2,851	+323.867%
2025-05-14	3.2800	3.3700	3.1900	3.3700	+4.012%	976	2,854	+316.320%
2025-05-13	3.1300	3.3300	3.1300	3.2400	+10.580%	861	1,878	+333.025%
2025-05-12	2.9200	3.1100	2.8500	2.9300	+15.810%	801	1,018	+378.840%
2025-05-05	2.3700	2.5300	2.3700	2.5300	+1.200%	27	388	+454.545%
2025-05-02	2.4500	2.5000	2.4500	2.5000	+3.306%	112	387	+461.200%
2025-05-01	2.1100	2.4200	2.1100	2.4200	+21.000%	4	387	+479.752%
2025-04-30	2.0000	2.0000	2.0000	2.0000	+3.093%	31	389	+601.500%
2025-04-23	2.1500	2.1500	1.9400	1.9400	+32.877%	25	420	+623.196%
2025-04-16	1.4500	1.4600	1.4500	1.4600	-28.079%	11	405	+860.959%
2025-04-14	2.0300	2.0300	2.0300	2.0300	+26.875%	1	403	+591.133%
2025-04-09	1.5800	1.6000	1.5800	1.6000	+60.000%	4	403	+776.875%
2025-04-08	1.2600	1.2600	1.0000	1.0000	+36.986%	4	401	+1,303.000%
2025-04-07	0.7300	0.7300	0.7300	0.7300	-31.132%	1	397	+1,821.918%
2025-04-04	1.0600	1.0600	1.0600	1.0600	-22.059%	2	397	+1,223.585%
2025-04-03	1.3600	1.3600	1.3600	1.3600	-20.000%	1	396	+931.618%
2025-04-01	1.7000	1.7000	1.7000	1.7000	+11.842%	1	395	+725.294%
2025-03-28	1.5200	1.5200	1.5200	1.5200	-25.490%	2	396	+823.026%
2025-03-27	2.0400	2.0400	2.0400	2.0400	-2.857%	25	395	+587.745%
2025-03-26	2.1000	2.1000	2.1000	2.1000	-14.286%	10	385	+568.095%
2025-03-25	2.4500	2.4500	2.4500	2.4500	+1.660%	10	385	+472.653%
2025-03-24	2.4100	2.4100	2.4100	2.4100	+29.570%	1	385	+482.158%
2025-03-21	1.8400	1.8600	1.8400	1.8600	-16.592%	12	386	+654.301%
2025-03-14	2.2300	2.2300	2.2300	2.2300	+1.364%	2	392	+529.148%
2025-03-10	2.2000	2.2000	2.2000	2.2000	-32.308%	5	391	+537.727%
2025-03-04	3.3400	3.3400	3.2500	3.2500	-35.000%	2	386	+331.692%
2025-02-25	4.7000	5.0000	4.7000	5.0000	-13.793%	13	374	+180.600%
2025-02-21	5.8000	5.8000	5.8000	5.8000	-22.148%	4	374	+141.897%
2025-02-18	7.4500	7.4500	7.4500	7.4500	+9.238%	5	374	+88.322%
2025-02-12	6.8200	6.8200	6.8200	6.8200	-1.445%	1	379	+105.718%
2025-02-11	6.9200	6.9200	6.9200	6.9200	+3.593%	1	379	+102.746%
2025-02-10	6.6800	6.6800	6.6800	6.6800	-15.228%	1	380	+110.030%
2025-01-31	7.8800	7.8800	7.8800	7.8800	+6.631%	16	381	+78.046%
2025-01-30	7.3900	7.3900	7.3900	7.3900	+3.647%	1	389	+89.851%
2025-01-28	7.1300	7.1300	7.1300	7.1300	-13.049%	1	388	+96.774%
2025-01-23	8.2000	8.2000	8.2000	8.2000	-1.796%	1	388	+71.098%
2025-01-22	7.9100	8.3500	7.9100	8.3500	+37.336%	3	388	+68.024%
2025-01-17	6.0800	6.0800	6.0800	6.0800	+10.949%	2	388	+130.757%
2025-01-16	5.7500	5.7500	5.4800	5.4800	+2.430%	6	388	+156.022%
2025-01-15	5.3500	5.3500	5.3500	5.3500	+13.830%	1	392	+162.243%
2025-01-14	5.0000	5.0000	4.7000	4.7000	+7.798%	3	391	+198.511%
2025-01-10	4.5000	4.5000	4.3600	4.3600	-27.454%	6	392	+221.789%
2025-01-06	6.0100	6.0100	6.0100	6.0100	+12.336%	40	390	+133.444%
2025-01-03	5.2000	5.3500	5.2000	5.3500	+0.943%	4	350	+162.243%
2025-01-02	5.3000	5.3000	5.3000	5.3000	-20.896%	1	350	+164.717%
2024-12-20	6.8000	6.8000	6.7000	6.7000	-26.535%	5	349	+109.403%
2024-12-18	9.1200	9.1200	9.1200	9.1200	-0.762%	1	349	+53.838%
2024-12-16	9.1900	9.1900	9.1900	9.1900	+9.405%	4	349	+52.666%
2024-12-10	8.4000	8.4000	8.4000	8.4000	-6.667%	10	349	+67.024%
2024-12-04	9.0000	9.0000	9.0000	9.0000	+17.647%	10	339	+55.889%
2024-11-22	7.6500	7.6500	7.6500	7.6500	-3.165%	2	339	+83.399%
2024-11-21	7.9000	7.9000	7.9000	7.9000	+13.833%	18	356	+77.595%
2024-11-15	7.0700	7.0700	6.9400	6.9400	-19.769%	38	356	+102.161%
2024-11-08	8.6500	8.6500	8.6500	8.6500	+16.107%	2	338	+62.197%
2024-11-07	7.4500	7.4500	7.4500	7.4500	+13.567%	1	339	+88.322%
2024-11-06	6.1500	6.5600	6.1500	6.5600	+45.778%	10	339	+113.872%
2024-10-31	4.5000	4.5000	4.5000	4.5000	-9.091%	1	339	+211.778%
2024-10-25	4.9500	4.9500	4.9500	4.9500	-2.941%	2	338	+183.434%
2024-10-10	5.1000	5.1000	5.1000	5.1000	+24.088%	2	339	+175.098%
2024-09-23	4.1100	4.1100	4.1100	4.1100	+5.385%	1	339	+241.363%
2024-09-20	4.0200	4.0500	3.8500	3.9000	+15.044%	160	339	+259.744%
2024-09-18	3.3900	3.3900	3.3900	3.3900	+1.194%	1	315	+313.864%
2024-09-17	3.4000	3.4100	3.3400	3.3500	+8.065%	480	315	+318.806%
2024-09-12	3.1000	3.1000	3.1000	3.1000	+47.619%	10	556	+352.581%
2024-09-06	2.1000	2.1000	2.1000	2.1000	-45.455%	200	546	+568.095%
2024-08-29	3.8500	3.8500	3.8500	3.8500	+8.451%	200	646	+264.416%
2024-08-26	3.5500	3.5500	3.5500	3.5500	-13.415%	2	446	+295.211%
2024-08-23	4.1000	4.1000	4.1000	4.1000	+10.215%	740	448	+242.195%
2024-08-19	3.7200	3.7200	3.7200	3.7200	+26.102%	1	78	+277.151%
2024-08-02	2.9500	2.9500	2.9500	2.9500	-30.588%	6	77	+375.593%
2024-07-31	4.2500	4.2500	4.2500	4.2500	+35.350%	1	74	+230.118%
2024-07-25	3.1400	3.1400	3.1400	3.1400	-34.583%	2	74	+346.815%
2024-07-19	4.8000	4.8000	4.8000	4.8000	-23.810%	1	76	+192.292%
2024-07-17	6.3000	6.3000	6.3000	6.3000	+1.613%	1	75	+122.698%
2024-07-15	6.0000	6.2000	6.0000	6.2000	+10.124%	2	74	+126.290%
2024-07-11	5.6300	5.6300	5.6300	5.6300	+1.259%	2	74	+149.201%
2024-07-10	5.5600	5.5600	5.5600	5.5600	+14.168%	1	72	+152.338%
2024-06-27	4.8700	4.8700	4.8700	4.8700	+6.332%	60	73	+188.090%
2024-06-26	4.5800	4.5800	4.5800	4.5800	-8.216%	2	16	+206.332%
2024-06-20	4.9900	4.9900	4.9900	4.9900	+4.832%	1	14	+181.162%
2024-06-18	4.7600	4.7600	4.7600	4.7600	+3.478%	1	12	+194.748%
2024-06-17	5.0000	5.0000	4.6000	4.6000	+78.988%	2	12	+205.000%
2024-05-31	2.7000	2.7000	2.5700	2.5700	-19.688%	4	12	+445.914%
2024-05-30	3.2000	3.2000	3.2000	3.2000	-12.329%	1	13	+338.438%
2024-05-24	3.6500	3.6500	3.6500	3.6500	-12.260%	20	4	+284.384%
2024-05-20	4.0700	4.1600	4.0700	4.1600	+12.432%	2	4	+237.260%
2024-05-13	3.7000	3.7000	3.7000	3.7000	+18.590%	1	4	+279.189%
2024-05-03	3.1200	3.1200	3.1200	3.1200	+10.638%	2	3	+349.679%
2024-05-02	2.7900	2.8200	2.7900	2.8200	+4.059%	2	3	+397.518%
2024-04-16	1.9500	2.7100	1.9500	2.7100	-42.827%	2	1	+417.712%
2024-04-11	4.2000	4.7400	4.2000	4.7400	+8.716%	4	3	+195.992%

.dark-mode .j4fLtS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j4fLtS{ 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