Dark

SPY20261218C785
SPY Dec 18 2026 785.00 Call (SPY261218C00785000)
option OPRA

EOD

Jul 27, 2026

12.29-1.837%(-0.23)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.1700	12.3000	11.5200	12.2900	-1.837%	96	13,275	0.000%
2026-07-24	14.2100	14.2600	12.3800	12.5200	-2.795%	30	13,210	-1.837%
2026-07-23	13.7500	14.2800	12.3600	12.8800	-22.363%	140	13,182	-4.581%
2026-07-22	16.3200	16.9900	16.3200	16.5900	-0.241%	55	13,125	-25.919%
2026-07-21	15.8100	17.0000	15.5700	16.6300	+13.129%	37	13,130	-26.097%
2026-07-20	16.9500	16.9500	14.6700	14.7000	-7.372%	77	13,111	-16.395%
2026-07-17	15.6100	17.0700	15.6100	15.8700	-11.341%	175	13,056	-22.558%
2026-07-16	19.1100	19.3600	17.8900	17.9000	-9.733%	107	12,932	-31.341%
2026-07-15	20.2400	20.4800	18.9200	19.8300	+0.405%	39	12,836	-38.023%
2026-07-14	19.1000	19.9600	18.9800	19.7500	+5.728%	120	12,800	-37.772%
2026-07-13	20.5500	20.5500	18.6200	18.6800	-12.669%	150	12,693	-34.208%
2026-07-10	20.2200	21.4900	19.9400	21.3900	+8.359%	109	12,623	-42.543%
2026-07-09	18.6100	20.3400	18.6100	19.7400	+13.775%	121	12,546	-37.741%
2026-07-08	17.2800	17.5600	15.9600	17.3500	-6.871%	139	12,434	-29.164%
2026-07-07	19.1200	19.1300	18.6300	18.6300	-8.362%	13	12,344	-34.031%
2026-07-06	19.4900	20.9200	19.4900	20.3300	+16.238%	153	12,350	-39.547%
2026-07-02	18.8500	18.8900	16.9900	17.4900	-7.067%	39	12,319	-29.731%
2026-07-01	18.2200	20.4000	18.1700	18.8200	-3.882%	5,050	12,319	-34.697%
2026-06-30	18.4500	20.1800	18.4500	19.5800	+10.935%	71	7,795	-37.232%
2026-06-29	16.1100	17.6500	16.1100	17.6500	+22.315%	79	7,779	-30.368%
2026-06-26	16.2700	16.2700	14.4300	14.4300	-5.253%	25	7,779	-14.830%
2026-06-25	15.5400	16.2600	14.9800	15.2300	-3.179%	26	7,767	-19.304%
2026-06-24	17.2600	18.5600	15.5000	15.7300	-6.090%	95	7,750	-21.869%
2026-06-23	18.3100	18.7900	16.7500	16.7500	-18.847%	24	7,729	-26.627%
2026-06-22	21.0000	21.3300	20.6400	20.6400	-4.444%	79	7,723	-40.455%
2026-06-18	21.2400	22.2200	21.2400	21.6000	+14.346%	196	8,118	-43.102%
2026-06-17	23.3800	23.3800	18.8900	18.8900	-20.363%	2,568	8,118	-34.939%
2026-06-16	24.2000	24.7300	23.7200	23.7200	-4.393%	5	8,118	-48.187%
2026-06-15	24.7600	26.6300	24.7600	24.8100	+20.848%	2,611	7,906	-50.464%
2026-06-12	20.2000	21.9200	19.9500	20.5300	+4.319%	39	7,906	-40.136%
2026-06-11	16.2900	19.7100	15.4300	19.6800	+29.987%	109	7,906	-37.551%
2026-06-10	17.6100	17.6100	15.1400	15.1400	-16.630%	4	7,851	-18.824%
2026-06-09	15.5700	18.9800	15.1200	18.1600	-7.489%	23	7,848	-32.324%
2026-06-08	21.8000	21.8000	19.6300	19.6300	-2.435%	61	7,860	-37.392%
2026-06-05	24.9200	24.9200	19.4900	20.1200	-30.212%	44	7,859	-38.917%
2026-06-04	26.2800	28.8300	26.2800	28.8300	+3.296%	6	7,819	-57.371%
2026-06-03	28.1800	28.2400	27.2500	27.9100	-6.593%	12	7,817	-55.966%
2026-06-02	30.2400	30.2400	29.8800	29.8800	-0.566%	4	7,820	-58.869%
2026-06-01	28.6400	30.0500	28.6400	30.0500	+7.360%	5	7,819	-59.101%
2026-05-29	29.5900	29.5900	27.9900	27.9900	+0.107%	5	7,819	-56.091%
2026-05-28	25.6400	28.1400	25.6000	27.9600	+8.498%	20	7,818	-56.044%
2026-05-27	26.2700	26.2700	25.4700	25.7700	-0.387%	17	7,824	-52.309%
2026-05-26	27.0800	27.0800	25.6900	25.8700	+6.373%	17	7,818	-52.493%
2026-05-22	25.2300	25.2900	24.3200	24.3200	+8.378%	61	7,816	-49.465%
2026-05-21	21.9000	22.9400	20.9900	22.4400	-0.311%	177	7,842	-45.232%
2026-05-20	22.2800	22.5100	22.2800	22.5100	+16.151%	5	7,842	-45.402%
2026-05-19	19.0000	20.7800	19.0000	19.3800	-1.824%	7	7,907	-36.584%
2026-05-18	21.2400	21.2400	19.7300	19.7400	-17.578%	19	7,907	-37.741%
2026-05-15	23.8300	24.6400	23.4800	23.9500	-14.219%	40	7,907	-48.685%
2026-05-14	25.7500	29.0100	25.7500	27.9200	+9.490%	70	7,901	-55.981%
2026-05-13	22.2400	25.5400	22.2400	25.5000	+18.770%	22	7,864	-51.804%
2026-05-12	21.9500	21.9500	20.0700	21.4700	-7.696%	109	7,864	-42.757%
2026-05-11	22.9700	24.0100	22.7000	23.2600	+6.404%	39	7,864	-47.163%
2026-05-08	20.8700	22.3000	20.8700	21.8600	+14.450%	156	7,796	-43.779%
2026-05-07	20.4000	20.8900	19.1000	19.1000	-6.601%	31	7,719	-35.654%
2026-05-06	18.0000	20.4500	18.0000	20.4500	+25.614%	453	7,717	-39.902%
2026-05-05	15.9000	16.4900	15.9000	16.2800	+16.954%	13	7,744	-24.509%
2026-05-04	14.4500	14.6500	13.7800	13.9200	-7.324%	63	7,744	-11.710%
2026-05-01	14.9200	15.7000	14.9200	15.0200	+4.962%	170	7,751	-18.176%
2026-04-30	12.5700	14.3100	12.0200	14.3100	+23.575%	12	7,751	-14.116%
2026-04-29	12.0000	12.0000	11.5000	11.5800	-5.546%	3	7,753	+6.131%
2026-04-28	11.9600	12.2600	11.9600	12.2600	-10.641%	4	7,752	+0.245%
2026-04-27	13.3700	13.7200	13.1200	13.7200	+5.295%	5	7,752	-10.423%
2026-04-24	11.9700	13.1500	11.8200	13.0300	+24.808%	16	7,752	-5.679%
2026-04-23	12.4300	12.4300	10.4400	10.4400	-13.145%	113	7,754	+17.720%
2026-04-22	12.0700	12.0700	11.9700	12.0200	+5.162%	13	7,819	+2.246%
2026-04-21	12.1900	12.5800	11.4300	11.4300	-2.391%	17	7,806	+7.524%
2026-04-20	11.7000	12.0300	11.6100	11.7100	-1.844%	14	7,806	+4.953%
2026-04-17	11.1100	12.5000	11.1100	11.9300	+22.863%	45	7,797	+3.018%
2026-04-16	9.6600	10.3600	9.6600	9.7100	+7.650%	5	7,792	+26.571%
2026-04-15	8.1100	9.0200	8.1100	9.0200	+20.267%	9	7,790	+36.253%
2026-04-14	6.6000	7.5200	6.6000	7.5000	+31.579%	21	7,790	+63.867%
2026-04-13	5.0000	5.7100	4.9800	5.7000	+8.987%	10	7,794	+115.614%
2026-04-10	5.2200	5.2300	5.2100	5.2300	+2.750%	10	7,793	+134.990%
2026-04-09	5.1300	5.1300	5.0900	5.0900	+9.935%	2	7,783	+141.454%
2026-04-08	4.9900	4.9900	4.6000	4.6300	+52.805%	7	7,782	+165.443%
2026-04-07	3.0300	3.0300	3.0300	3.0300	-7.339%	1	7,785	+305.611%
2026-04-06	3.3300	3.3300	3.1700	3.2700	+0.307%	144	7,785	+275.841%
2026-04-02	2.8700	3.3000	2.7500	3.2600	-6.857%	34	7,637	+276.994%
2026-04-01	3.3500	3.5000	3.3500	3.5000	+14.754%	2	7,637	+251.143%
2026-03-31	2.8100	3.0500	2.6200	3.0500	+32.609%	183	7,637	+302.951%
2026-03-30	2.6400	2.6400	2.3000	2.3000	-12.214%	40	7,575	+434.348%
2026-03-27	2.8200	2.8200	2.6200	2.6200	-18.634%	4	7,574	+369.084%
2026-03-26	3.2200	3.2200	3.2200	3.2200	-22.222%	3	7,575	+281.677%
2026-03-25	4.2900	4.2900	4.1000	4.1400	-2.588%	3	7,575	+196.860%
2026-03-24	4.0000	4.2500	4.0000	4.2500	-4.279%	2	7,576	+189.176%
2026-03-23	4.3500	4.5300	4.3500	4.4400	+13.265%	6	7,575	+176.802%
2026-03-20	4.1300	4.1300	3.9200	3.9200	-11.111%	11	7,576	+213.520%
2026-03-19	4.6400	4.6400	4.4100	4.4100	-16.000%	2	7,583	+178.685%
2026-03-18	5.3000	5.3000	5.2500	5.2500	-9.326%	5	7,584	+134.095%
2026-03-16	5.7900	5.7900	5.7200	5.7900	-7.803%	32	7,579	+112.263%
2026-03-13	6.2800	6.2800	6.2800	6.2800	+5.724%	1	7,573	+95.701%
2026-03-12	6.2500	6.2500	5.9200	5.9400	-18.630%	12	7,573	+106.902%
2026-03-11	7.3300	7.3300	7.3000	7.3000	+1.108%	2	7,573	+68.356%
2026-03-10	7.4000	7.4000	7.2200	7.2200	+2.849%	11	7,573	+70.222%
2026-03-09	5.6500	7.0200	5.6500	7.0200	+1.007%	188	7,583	+75.071%
2026-03-06	6.6200	6.9500	6.6200	6.9500	-6.711%	6	7,547	+76.835%
2026-03-05	7.0700	7.4500	7.0700	7.4500	-9.806%	11	7,541	+64.966%
2026-03-04	7.5800	8.2600	7.5000	8.2600	+8.684%	9	7,546	+48.789%
2026-03-03	6.8500	7.6000	6.8500	7.6000	-11.731%	21	7,545	+61.711%
2026-02-27	8.6100	8.6100	8.6100	8.6100	-15.918%	12	7,529	+42.741%
2026-02-25	10.2400	10.2400	10.2400	10.2400	+19.766%	6	7,529	+20.020%
2026-02-24	8.5500	8.5500	8.5500	8.5500	-0.350%	1	7,529	+43.743%
2026-02-23	8.1800	8.5800	8.1800	8.5800	-10.157%	9	7,530	+43.240%
2026-02-20	8.4400	9.6000	8.3600	9.5500	+10.150%	39	7,532	+28.691%
2026-02-19	8.4400	8.7000	8.4200	8.6700	-1.477%	30	7,525	+41.753%
2026-02-18	8.7200	9.5000	8.7200	8.8000	+4.019%	39	7,515	+39.659%
2026-02-17	8.7400	8.9500	7.9800	8.4600	-2.535%	86	7,524	+45.272%
2026-02-13	8.9500	9.4900	8.3700	8.6800	-5.137%	133	7,477	+41.590%
2026-02-12	11.2500	11.2500	9.1400	9.1500	-21.995%	9	7,477	+34.317%
2026-02-10	12.0000	12.0000	11.7300	11.7300	+9.015%	51	7,471	+4.774%
2026-02-06	9.8500	10.7600	9.8500	10.7600	+25.408%	4	7,422	+14.219%
2026-02-05	8.8000	8.8000	8.5800	8.5800	-13.508%	2	7,420	+43.240%
2026-02-04	9.7300	9.9200	9.7300	9.9200	-6.591%	10	7,419	+23.891%
2026-02-03	10.5500	10.6200	10.5500	10.6200	-13.235%	46	7,411	+15.725%
2026-02-02	12.3900	12.3900	12.2400	12.2400	+7.368%	10	7,367	+0.408%
2026-01-30	11.4000	11.4000	11.4000	11.4000	+1.243%	1	7,366	+7.807%
2026-01-29	11.8900	11.8900	11.2600	11.2600	-12.237%	3	7,366	+9.147%
2026-01-28	12.9000	12.9000	12.7100	12.8300	-0.543%	3	7,369	-4.209%
2026-01-27	12.8600	12.9000	12.7300	12.9000	+19.444%	109	7,371	-4.729%
2026-01-23	10.9500	10.9500	10.8000	10.8000	-2.527%	2	7,372	+13.796%
2026-01-22	11.0800	11.0800	11.0800	11.0800	+11.022%	2	7,372	+10.921%
2026-01-21	9.1000	10.2100	9.1000	9.9800	+13.152%	47	7,374	+23.146%
2026-01-20	9.9800	10.1500	8.8200	8.8200	-26.192%	13	7,374	+39.342%
2026-01-16	12.1700	12.1700	11.9500	11.9500	-3.862%	11	7,379	+2.845%
2026-01-15	12.4300	12.4300	12.4300	12.4300	+6.239%	1	7,379	-1.126%
2026-01-14	11.6200	11.7000	11.6200	11.7000	-5.032%	8	7,379	+5.043%
2026-01-13	12.3200	12.3200	12.3200	12.3200	-7.438%	6	7,378	-0.244%
2026-01-12	12.8800	13.3100	12.8800	13.3100	+9.638%	281	7,378	-7.663%
2026-01-09	12.1400	12.1400	12.1400	12.1400	-1.939%	15	7,579	+1.236%
2026-01-07	13.0500	13.4400	12.3800	12.3800	-4.031%	24	7,579	-0.727%
2026-01-06	12.4000	12.9000	12.0600	12.9000	+14.362%	14	7,590	-4.729%
2026-01-05	11.3400	11.3400	11.2800	11.2800	+8.986%	4	7,601	+8.954%
2026-01-02	11.0700	11.0700	9.8000	10.3500	-7.918%	22	7,601	+18.744%
2025-12-31	11.2400	11.2400	11.2400	11.2400	-2.768%	1	7,584	+9.342%
2025-12-29	11.5600	11.5600	11.5600	11.5600	-5.478%	3	7,584	+6.315%
2025-12-26	12.6100	12.6100	12.2300	12.2300	-2.160%	184	7,581	+0.491%
2025-12-24	11.9400	12.5500	11.9400	12.5000	+6.022%	48	7,457	-1.680%
2025-12-23	11.7800	11.7900	11.7700	11.7900	+7.573%	182	7,457	+4.241%
2025-12-22	10.7600	11.0400	10.5500	10.9600	+5.385%	23	7,277	+12.135%
2025-12-19	10.2700	10.4100	10.2700	10.4000	+6.339%	8	7,277	+18.173%
2025-12-18	9.7000	10.0400	9.5900	9.7800	+8.667%	57	7,276	+25.665%
2025-12-17	10.5300	10.5300	9.0000	9.0000	-16.744%	101	7,313	+36.556%
2025-12-16	11.0200	11.1600	10.0700	10.8100	-4.590%	55	7,395	+13.691%
2025-12-15	12.3700	12.3700	11.3200	11.3300	-2.997%	139	7,363	+8.473%
2025-12-12	12.2200	12.2200	11.6800	11.6800	-16.986%	128	7,489	+5.223%
2025-12-11	13.2400	14.0700	13.2400	14.0700	-3.099%	151	7,613	-12.651%
2025-12-10	13.1400	14.5200	13.1400	14.5200	+8.358%	461	7,762	-15.358%
2025-12-09	13.4500	13.8300	13.4000	13.4000	+0.752%	37	7,993	-8.284%
2025-12-08	14.3200	14.3200	13.3000	13.3000	-6.073%	8	7,995	-7.594%
2025-12-05	14.4900	14.8900	14.1600	14.1600	+3.207%	28	7,995	-13.206%
2025-12-04	14.0500	14.0500	13.7200	13.7200	-2.488%	4	8,002	-10.423%
2025-12-03	13.5100	14.1000	13.5100	14.0700	+2.104%	18	8,001	-12.651%
2025-12-02	13.5500	13.7800	13.5500	13.7800	+3.843%	9	7,993	-10.813%
2025-12-01	13.6500	13.6500	13.2600	13.2700	-10.700%	127	7,994	-7.385%
2025-11-28	14.8600	14.8600	14.8600	14.8600	+5.840%	105	8,081	-17.295%
2025-11-26	13.7800	14.0400	13.7800	14.0400	+10.900%	13	8,071	-12.464%
2025-11-25	12.6600	12.6600	12.6600	12.6600	+8.205%	1	8,071	-2.923%
2025-11-24	11.4500	11.8700	11.4500	11.7000	+7.241%	25	8,070	+5.043%
2025-11-21	9.6000	11.0200	9.6000	10.9100	+13.057%	13	8,057	+12.649%
2025-11-20	11.5300	11.5300	9.6500	9.6500	-15.794%	520	8,048	+27.358%
2025-11-19	11.5500	11.6500	11.3500	11.4600	+1.686%	352	7,730	+7.243%
2025-11-18	11.0000	11.7000	10.8100	11.2700	-5.690%	18	7,415	+9.051%
2025-11-17	12.0000	12.0000	11.7900	11.9500	-12.774%	19	7,426	+2.845%
2025-11-14	12.1000	13.9600	12.1000	13.7000	-0.940%	33	7,428	-10.292%
2025-11-13	14.9000	14.9000	13.8300	13.8300	-18.214%	8	7,439	-11.135%
2025-11-12	16.9400	16.9400	16.9100	16.9100	+1.257%	5	7,439	-27.321%
2025-11-11	15.9200	16.7000	15.9200	16.7000	+5.031%	69	7,436	-26.407%
2025-11-10	14.4900	15.9200	14.3500	15.9000	+25.296%	22	7,438	-22.704%
2025-11-07	12.1800	12.6900	11.8000	12.6900	-2.907%	5	7,428	-3.152%
2025-11-06	14.8400	14.8400	13.0700	13.0700	-14.964%	14	7,427	-5.968%
2025-11-05	14.7000	15.4600	14.7000	15.3700	+2.467%	19	7,427	-20.039%
2025-11-04	15.6500	16.0900	15.0000	15.0000	-13.495%	21	7,424	-18.067%
2025-11-03	17.2900	17.3700	17.2900	17.3400	-1.589%	15	7,408	-29.123%
2025-10-31	17.6600	17.6600	17.6200	17.6200	+5.953%	5	7,408	-30.250%
2025-10-30	16.7900	16.7900	16.6300	16.6300	-3.370%	13	7,408	-26.097%
2025-10-29	18.6800	18.8600	17.2100	17.2100	-5.283%	8	7,408	-28.588%
2025-10-28	16.7300	18.2900	16.3700	18.1700	+15.146%	405	7,409	-32.361%
2025-10-27	14.5700	15.7800	14.5700	15.7800	+17.498%	425	8,021	-22.117%
2025-10-24	13.0000	13.4300	13.0000	13.4300	+13.333%	7	8,021	-8.488%
2025-10-23	11.2900	11.8500	11.2900	11.8500	+7.240%	6	8,020	+3.713%
2025-10-22	11.9600	11.9900	11.0500	11.0500	-8.070%	21	8,020	+11.222%
2025-10-21	12.0900	12.0900	12.0200	12.0200	-0.249%	3	8,026	+2.246%
2025-10-20	11.4300	12.0600	11.4300	12.0500	+8.461%	8	8,025	+1.992%
2025-10-17	10.7500	11.1600	10.7500	11.1100	+1.461%	4	8,022	+10.621%
2025-10-16	12.3200	12.3200	10.9500	10.9500	-7.517%	2	8,021	+12.237%
2025-10-15	11.8400	11.8400	11.8400	11.8400	+3.046%	1	8,022	+3.801%
2025-10-14	9.9800	11.4900	9.9800	11.4900	+2.957%	27	8,022	+6.963%
2025-10-13	10.6500	11.1600	10.6500	11.1600	+11.266%	38	7,997	+10.125%
2025-10-10	13.2800	13.2800	10.0300	10.0300	-21.395%	24	7,985	+22.532%
2025-10-09	13.4800	13.4800	12.7600	12.7600	-4.989%	2	7,969	-3.683%
2025-10-08	13.4200	13.4300	13.4200	13.4300	+3.547%	7	7,969	-8.488%
2025-10-06	12.9700	12.9700	12.9700	12.9700	+6.486%	1	7,970	-5.243%
2025-10-03	12.1600	12.7300	11.9900	12.1800	+3.046%	14	7,969	+0.903%
2025-10-02	11.6100	11.8300	11.4700	11.8200	+2.073%	207	7,966	+3.976%
2025-10-01	11.5800	11.5800	11.5800	11.5800	+6.239%	2	8,007	+6.131%
2025-09-30	10.1600	10.9000	10.1600	10.9000	+5.825%	20	8,007	+12.752%
2025-09-29	10.3000	10.3000	10.3000	10.3000	+4.040%	16	8,005	+19.320%
2025-09-26	10.0000	10.0000	9.8900	9.9000	+5.096%	18	8,005	+24.141%
2025-09-25	9.5400	9.5400	9.2500	9.4200	-8.986%	202	8,004	+30.467%
2025-09-24	10.9900	10.9900	10.3300	10.3500	-4.696%	33	8,004	+18.744%
2025-09-23	11.7000	11.7000	10.7900	10.8600	+4.223%	792	8,002	+13.168%
2025-09-19	9.6300	10.4900	9.6000	10.4200	+8.429%	16	7,578	+17.946%
2025-09-18	9.2300	9.6100	9.2300	9.6100	+4.913%	8	7,582	+27.888%
2025-09-17	9.1600	9.1600	9.1600	9.1600	0.000%	1	7,590	+34.170%
2025-09-16	9.3300	9.3300	9.1400	9.1600	+9.701%	3	7,589	+34.170%
2025-09-12	8.3900	8.3900	8.3500	8.3500	+0.361%	14	7,590	+47.186%
2025-09-11	8.0200	8.3500	8.0200	8.3200	+15.076%	7	7,590	+47.716%
2025-09-10	7.3800	7.3800	7.2300	7.2300	+10.046%	14	7,591	+69.986%
2025-09-09	6.5100	6.5700	6.5100	6.5700	-1.054%	2	7,595	+87.062%
2025-09-08	6.5200	6.6400	6.5200	6.6400	-0.450%	8	7,595	+85.090%
2025-09-04	5.9000	6.6700	5.9000	6.6700	+21.494%	5	7,592	+84.258%
2025-09-02	5.4600	5.4900	5.4200	5.4900	-22.017%	725	7,593	+123.862%
2025-08-28	7.0400	7.0400	7.0400	7.0400	+5.706%	1	7,594	+74.574%
2025-08-27	6.6600	6.6600	6.6600	6.6600	+5.547%	1	7,595	+84.535%
2025-08-26	6.3100	6.3100	6.3100	6.3100	-1.560%	1	7,596	+94.770%
2025-08-25	6.3900	6.4100	6.3900	6.4100	-2.879%	2	7,597	+91.732%
2025-08-22	6.4000	6.6000	6.4000	6.6000	+15.993%	5	7,596	+86.212%
2025-08-20	5.6900	5.6900	5.6900	5.6900	-3.885%	1	7,597	+115.993%
2025-08-19	5.9200	5.9200	5.9200	5.9200	-11.377%	16	7,598	+107.601%
2025-08-12	6.0000	6.6800	6.0000	6.6800	+13.993%	8	7,614	+83.982%
2025-08-11	5.8600	5.8600	5.8600	5.8600	+1.913%	3	7,620	+109.727%
2025-08-08	5.7500	5.7500	5.7500	5.7500	+8.083%	1	7,623	+113.739%
2025-08-06	5.3100	5.3200	5.3100	5.3200	+12.000%	2	7,624	+131.015%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+10.465%	28	7,626	+158.737%
2025-08-01	4.5700	4.5700	4.2200	4.3000	-26.244%	4	7,626	+185.814%
2025-07-31	6.3800	6.3800	5.8300	5.8300	-2.345%	2	7,628	+110.806%
2025-07-30	5.9600	5.9700	5.8500	5.9700	-3.710%	12	7,628	+105.863%
2025-07-29	6.2000	6.2000	6.2000	6.2000	-2.516%	2	7,624	+98.226%
2025-07-28	6.6700	6.6700	6.3600	6.3600	-5.498%	4	7,622	+93.239%
2025-07-25	6.6100	6.7300	6.6100	6.7300	+2.435%	12	7,623	+82.615%
2025-07-24	6.5100	6.6900	6.5100	6.5700	+4.120%	14	7,634	+87.062%
2025-07-23	6.3100	6.3100	6.3100	6.3100	+6.949%	1	7,636	+94.770%
2025-07-21	5.9000	5.9000	5.9000	5.9000	+7.468%	1	7,637	+108.305%
2025-07-18	5.4900	5.4900	5.4900	5.4900	-1.436%	1	7,638	+123.862%
2025-07-17	5.5600	5.5700	5.5600	5.5700	+6.501%	7	7,638	+120.646%
2025-07-16	4.8100	5.2300	4.8100	5.2300	0.000%	2	7,633	+134.990%
2025-07-15	5.4500	5.4500	5.2300	5.2300	-2.607%	6	7,634	+134.990%
2025-07-14	5.3100	5.3700	5.3100	5.3700	-0.556%	2	7,632	+128.864%
2025-07-11	5.4000	5.4000	5.4000	5.4000	-6.250%	2	7,631	+127.593%
2025-07-10	5.7900	5.7900	5.7400	5.7600	+8.885%	3	7,629	+113.368%
2025-07-09	5.2900	5.2900	5.2900	5.2900	+6.225%	1	7,626	+132.325%
2025-07-08	4.9900	4.9900	4.9800	4.9800	-4.962%	5	7,626	+146.787%
2025-07-07	5.2400	5.2400	5.2400	5.2400	-9.343%	1	7,628	+134.542%
2025-07-03	5.2300	5.7800	5.2300	5.7800	+19.421%	27	7,630	+112.630%
2025-07-02	4.8400	4.8400	4.8400	4.8400	+3.419%	1	7,630	+153.926%
2025-07-01	4.4200	4.6800	4.4200	4.6800	+1.080%	3	7,630	+162.607%
2025-06-30	4.4300	4.6300	4.4300	4.6300	+11.836%	19	7,631	+165.443%
2025-06-27	3.9900	4.4000	3.9900	4.1400	+9.814%	17,721	7,647	+196.860%
2025-06-26	3.5100	3.7700	3.4700	3.7700	+14.590%	79	17,478	+225.995%
2025-06-25	3.3800	3.3900	3.2300	3.2900	-0.904%	30	17,425	+273.556%
2025-06-24	3.1300	3.3900	3.1300	3.3200	+22.059%	34	17,407	+270.181%
2025-06-23	2.6500	2.7200	2.5600	2.7200	+6.250%	9	17,406	+351.838%
2025-06-20	2.7800	2.7800	2.5200	2.5600	-5.185%	14	17,415	+380.078%
2025-06-18	2.8800	2.8800	2.7000	2.7000	-9.699%	5	17,405	+355.185%
2025-06-17	3.0400	3.0400	2.9900	2.9900	-4.473%	11	17,405	+311.037%
2025-06-16	3.1900	3.2700	3.1300	3.1300	+6.102%	18	17,394	+292.652%
2025-06-13	3.1500	3.1500	2.9200	2.9500	-12.202%	32	17,378	+316.610%
2025-06-12	3.2800	3.3600	3.2800	3.3600	+6.329%	2	17,375	+265.774%
2025-06-11	3.6500	3.6500	3.1600	3.1600	-7.872%	2	17,377	+288.924%
2025-06-10	3.3000	3.4300	3.3000	3.4300	+8.202%	6	17,377	+258.309%
2025-06-09	3.1700	3.2500	3.1700	3.1700	+0.316%	12	17,373	+287.697%
2025-06-06	3.2100	3.2100	2.9900	3.1600	+10.105%	518	17,365	+288.924%
2025-06-05	2.9900	3.1900	2.8700	2.8700	-10.313%	1,011	17,479	+328.223%
2025-06-04	3.3400	3.3600	3.1200	3.2000	-3.030%	1,167	16,498	+284.063%
2025-06-03	2.8800	3.3000	2.8800	3.3000	+15.789%	8,121	15,419	+272.424%
2025-06-02	2.6500	2.8500	2.4300	2.8500	+4.396%	5	7,330	+331.228%
2025-05-30	2.6100	2.7600	2.5300	2.7300	+1.487%	32	7,325	+350.183%
2025-05-29	2.9000	2.9000	2.6500	2.6900	+2.281%	9	7,333	+356.877%
2025-05-28	2.9500	2.9500	2.5900	2.6300	-6.071%	752	7,338	+367.300%
2025-05-27	2.6500	2.9000	2.6500	2.8000	+10.236%	9	6,605	+338.929%
2025-05-23	2.4700	2.5400	2.2200	2.5400	-2.682%	30	6,601	+383.858%
2025-05-22	2.5900	2.7200	2.5000	2.6100	+2.756%	579	6,601	+370.881%
2025-05-21	3.1300	3.1600	2.5400	2.5400	-21.362%	852	6,142	+383.858%
2025-05-20	3.5200	3.5200	3.0400	3.2300	-9.014%	832	5,345	+280.495%
2025-05-19	3.4800	3.7500	3.4000	3.5500	+12.342%	915	4,594	+246.197%
2025-05-16	3.0100	3.1600	3.0100	3.1600	+4.636%	1,636	3,736	+288.924%
2025-05-14	2.9500	3.0400	2.8800	3.0200	+0.332%	977	2,918	+306.954%
2025-05-13	2.8000	3.0100	2.8000	3.0100	+6.738%	860	1,948	+308.306%
2025-05-12	2.6500	2.8200	2.5600	2.8200	+17.992%	800	1,088	+335.816%
2025-05-02	2.2500	2.3900	2.2500	2.3900	+11.163%	8	288	+414.226%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+34.375%	1	288	+471.628%
2025-04-30	1.6000	1.6000	1.6000	1.6000	-3.030%	12	287	+668.125%
2025-04-28	1.7300	1.7300	1.6500	1.6500	+41.026%	19	299	+644.848%
2025-04-21	1.1700	1.1700	1.1700	1.1700	-36.413%	40	316	+950.427%
2025-04-14	1.8400	1.8400	1.8400	1.8400	+10.843%	1	356	+567.935%
2025-04-09	1.6600	1.6600	1.6600	1.6600	+86.517%	20	355	+640.361%
2025-04-07	0.8900	0.8900	0.8900	0.8900	-11.000%	1	334	+1,280.899%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-13.043%	20	334	+1,129.000%
2025-04-03	1.2700	1.2700	1.1500	1.1500	-42.786%	20	324	+968.696%
2025-03-14	2.0100	2.0100	2.0100	2.0100	-31.164%	2	304	+511.443%
2025-03-04	2.9200	2.9200	2.9200	2.9200	-56.156%	1	304	+320.890%
2025-02-18	6.6600	6.6600	6.6600	6.6600	+7.419%	1	303	+84.535%
2025-02-11	6.2000	6.2000	6.2000	6.2000	-8.148%	1	303	+98.226%
2025-01-30	6.7500	6.7500	6.7500	6.7500	+11.570%	1	302	+82.074%
2025-01-27	5.8500	6.0500	5.8500	6.0500	-15.028%	4	301	+103.140%
2025-01-22	7.1200	7.1200	7.1200	7.1200	+21.295%	1	301	+72.612%
2025-01-06	5.8700	5.8700	5.8700	5.8700	+23.579%	1	301	+109.370%
2024-12-30	4.7500	4.7500	4.7500	4.7500	-12.523%	10	301	+158.737%
2024-12-23	5.4300	5.4300	5.4300	5.4300	-14.757%	1	301	+126.335%
2024-12-18	6.3700	6.3700	6.3700	6.3700	-19.571%	1	301	+92.936%
2024-12-17	7.9200	7.9200	7.9200	7.9200	-7.477%	4	301	+55.177%
2024-12-11	8.5600	8.5600	8.5600	8.5600	-0.696%	1	301	+43.575%
2024-12-04	8.6200	8.6200	8.6200	8.6200	+9.809%	1	301	+42.575%
2024-12-03	7.8500	7.8500	7.8500	7.8500	+9.790%	1	301	+56.561%
2024-11-22	7.2500	7.2500	7.1500	7.1500	-1.786%	4	302	+71.888%
2024-11-21	7.2700	7.2800	7.2700	7.2800	+14.646%	16	302	+68.819%
2024-11-15	6.3600	6.3600	6.3500	6.3500	-15.894%	32	302	+93.543%
2024-11-14	7.5500	7.5500	7.5500	7.5500	-9.255%	1	302	+62.781%
2024-11-12	8.3200	8.3200	8.3200	8.3200	-3.143%	1	302	+47.716%
2024-11-11	8.5900	8.5900	8.5900	8.5900	+10.553%	1	303	+43.073%
2024-11-08	7.7700	7.7700	7.7700	7.7700	+10.057%	2	303	+58.172%
2024-11-07	7.0600	7.0600	7.0600	7.0600	+10.832%	2	304	+74.079%
2024-11-06	6.3700	6.3700	6.3700	6.3700	+57.673%	1	306	+92.936%
2024-10-31	4.0400	4.0400	4.0400	4.0400	-22.308%	1	306	+204.208%
2024-10-30	5.2000	5.2000	5.2000	5.2000	+5.906%	15	306	+136.346%
2024-10-28	4.8000	4.9100	4.8000	4.9100	-12.943%	4	321	+150.305%
2024-10-15	5.6400	5.6400	5.6400	5.6400	+23.414%	1	323	+117.908%
2024-10-09	4.3100	4.5700	4.3100	4.5700	+30.199%	3	323	+168.928%
2024-09-23	3.5100	3.5100	3.5100	3.5100	+4.776%	2	326	+250.142%
2024-09-20	3.3500	3.3500	3.3500	3.3500	-14.103%	8	328	+266.866%
2024-09-19	3.6000	3.9000	3.6000	3.9000	+20.000%	5	332	+215.128%
2024-09-16	3.2500	3.2500	3.2500	3.2500	+18.182%	20	330	+278.154%
2024-09-03	2.9000	2.9000	2.7500	2.7500	-20.058%	2	336	+346.909%
2024-08-23	3.4400	3.4400	3.4400	3.4400	-3.371%	2	334	+257.267%
2024-08-22	3.1000	3.5600	3.1000	3.5600	-4.301%	2	335	+245.225%
2024-08-20	3.7200	3.7200	3.7200	3.7200	+25.253%	1	335	+230.376%
2024-08-15	2.9700	2.9700	2.9700	2.9700	+8.394%	1	334	+313.805%
2024-08-08	2.7400	2.7400	2.7400	2.7400	+21.239%	1	335	+348.540%
2024-08-06	2.2600	2.2600	2.2600	2.2600	+13.000%	1	334	+443.805%
2024-08-05	2.5000	2.5000	2.0000	2.0000	-25.926%	5	333	+514.500%
2024-08-02	3.0000	3.0000	2.6000	2.7000	-28.947%	72	330	+355.185%
2024-08-01	4.2500	4.2500	3.8000	3.8000	+25.828%	2	294	+223.421%
2024-07-30	3.0200	3.0200	3.0200	3.0200	-17.260%	1	292	+306.954%
2024-07-25	3.6500	3.6500	3.6500	3.6500	-3.439%	2	293	+236.712%
2024-07-24	3.9600	3.9600	3.7800	3.7800	-16.000%	2	291	+225.132%
2024-07-18	5.0000	5.0000	4.5000	4.5000	-13.295%	4	289	+173.111%
2024-07-17	5.1900	5.1900	5.1900	5.1900	-13.500%	5	291	+136.802%
2024-07-16	5.8000	6.0000	5.8000	6.0000	+9.091%	2	296	+104.833%
2024-07-10	5.2500	5.5000	5.2500	5.5000	+10.000%	9	298	+123.455%
2024-07-08	5.0000	5.0000	5.0000	5.0000	+11.857%	2	299	+145.800%
2024-07-05	4.4700	4.4700	4.4700	4.4700	+3.953%	40	301	+174.944%
2024-07-03	4.3000	4.3000	4.3000	4.3000	+0.467%	46	358	+185.814%
2024-06-27	5.0000	5.0000	4.2800	4.2800	-1.609%	3	358	+187.150%
2024-06-25	4.5000	4.5000	4.3500	4.3500	-0.685%	2	356	+182.529%
2024-06-20	4.7200	4.7200	4.3800	4.3800	-0.680%	3	354	+180.594%
2024-06-18	4.6200	4.6200	4.4100	4.4100	-8.125%	3	359	+178.685%
2024-06-17	3.7400	4.8000	3.7400	4.8000	+23.077%	13	359	+156.042%
2024-06-12	3.7500	4.1200	3.7500	3.9000	+21.875%	40	370	+215.128%
2024-06-10	3.2000	3.2000	3.2000	3.2000	0.000%	2	404	+284.063%
2024-06-05	3.2000	3.2000	3.2000	3.2000	+33.333%	8	406	+284.063%
2024-06-04	2.4000	2.4000	2.4000	2.4000	-11.111%	3	414	+412.083%
2024-06-03	2.5000	2.7000	2.5000	2.7000	-21.739%	11	416	+355.185%
2024-05-31	2.6000	3.4500	2.3600	3.4500	+15.000%	26	427	+256.232%
2024-05-30	3.0000	3.0000	3.0000	3.0000	-1.639%	2	418	+309.667%
2024-05-29	3.0500	3.0500	3.0500	3.0500	-18.667%	1	418	+302.951%
2024-05-28	3.7500	3.7500	3.7500	3.7500	+17.188%	2	417	+227.733%
2024-05-24	3.2000	3.2000	3.2000	3.2000	-2.141%	6	418	+284.063%
2024-05-23	3.2500	3.2700	3.1300	3.2700	-16.154%	9	412	+275.841%
2024-05-20	3.9000	3.9000	3.9000	3.9000	+0.515%	1	412	+215.128%
2024-05-17	4.0000	4.0000	3.8800	3.8800	+0.779%	6	413	+216.753%
2024-05-16	4.1200	4.7300	3.7500	3.8500	-7.229%	15	410	+219.221%
2024-05-15	3.5500	4.1600	3.5500	4.1500	+19.597%	7	405	+196.145%
2024-05-14	3.5000	3.6000	3.4600	3.4700	+4.518%	12	406	+254.179%
2024-05-13	3.5000	3.5000	3.3200	3.3200	-5.143%	4	401	+270.181%
2024-05-09	3.4000	3.5000	3.4000	3.5000	0.000%	21	399	+251.143%
2024-05-08	3.5000	3.5000	3.5000	3.5000	+8.359%	2	378	+251.143%
2024-05-07	3.2000	3.2300	3.2000	3.2300	+8.389%	2	376	+280.495%
2024-05-06	2.9800	2.9800	2.9800	2.9800	-3.871%	4	378	+312.416%
2024-05-03	2.9200	3.1000	2.8500	3.1000	+14.815%	20	382	+296.452%

.dark-mode .gTqSTX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTqSTX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C785SPY Dec 18 2026 785.00 Call (SPY261218C00785000)option OPRA

SPY20261218C785
SPY Dec 18 2026 785.00 Call (SPY261218C00785000)
option OPRA