Dark

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

EOD

Sep 10, 2026

13.07-11.088%(-1.63)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.1100	13.6800	12.7800	13.0700	-11.088%	218	15,225	0.000%
2026-09-09	15.0900	15.0900	14.5200	14.7000	-10.801%	29	15,273	-11.088%
2026-09-08	17.4800	17.4800	16.2500	16.4800	-8.546%	210	15,281	-20.692%
2026-09-04	19.1200	19.1200	17.4600	18.0200	-10.348%	55	15,278	-27.469%
2026-09-03	17.5500	20.5500	17.5500	20.1000	+24.767%	237	15,278	-34.975%
2026-09-02	15.1900	16.9800	15.1900	16.1100	+8.485%	28	15,355	-18.870%
2026-09-01	15.1500	16.0300	14.7000	14.8500	-15.046%	288	15,352	-11.987%
2026-08-31	18.1100	18.1100	16.8200	17.4800	-10.405%	19	15,208	-25.229%
2026-08-28	21.1500	22.6900	19.1900	19.5100	-5.703%	1,127	15,215	-33.009%
2026-08-27	19.8100	21.5000	19.3200	20.6900	+9.761%	105	15,101	-36.829%
2026-08-26	18.3700	19.1800	17.8100	18.8500	-0.528%	169	15,084	-30.663%
2026-08-25	19.3600	19.3600	18.2800	18.9500	+4.638%	1,359	15,214	-31.029%
2026-08-24	18.2000	18.5700	17.4400	18.1100	-5.431%	200	13,991	-27.830%
2026-08-21	19.0700	20.1300	18.7300	19.1500	+4.759%	32	14,091	-31.749%
2026-08-20	20.1300	20.9400	18.1400	18.2800	-13.855%	225	14,076	-28.501%
2026-08-19	22.9000	23.7400	21.2200	21.2200	-1.394%	237	14,188	-38.407%
2026-08-18	22.2100	22.4200	21.4600	21.5200	-12.804%	189	14,004	-39.266%
2026-08-17	26.3800	26.3800	24.5500	24.6800	-7.427%	115	13,899	-47.042%
2026-08-14	28.2300	28.3300	26.3900	26.6600	-6.783%	127	13,890	-50.975%
2026-08-13	28.0500	29.4200	27.5900	28.6000	+13.582%	125	13,884	-54.301%
2026-08-12	25.4400	25.5300	24.8400	25.1800	+3.028%	32	13,780	-48.094%
2026-08-11	26.5900	26.5900	24.2800	24.4400	-6.000%	42	13,778	-46.522%
2026-08-10	27.0900	27.2800	25.6300	26.0000	-1.738%	28	13,772	-49.731%
2026-08-07	25.2200	26.9900	25.0700	26.4600	+9.884%	436	13,767	-50.605%
2026-08-06	25.7200	25.7200	23.5400	24.0800	-7.916%	30	13,614	-45.723%
2026-08-05	29.7600	30.4000	25.4200	26.1500	-4.562%	314	13,610	-50.019%
2026-08-04	20.5400	27.8400	20.5400	27.4000	+45.281%	182	13,419	-52.299%
2026-08-03	14.8200	19.0600	14.8200	18.8600	+36.568%	140	13,451	-30.700%
2026-07-31	11.6100	14.1800	11.6100	13.8100	+12.094%	56	13,346	-5.358%
2026-07-30	10.5900	12.3200	10.5100	12.3200	+28.333%	705	13,335	+6.088%
2026-07-29	11.4000	11.4000	9.6000	9.6000	-25.234%	24	13,257	+36.146%
2026-07-28	12.0500	13.1500	12.0500	12.8400	+4.475%	114	13,255	+1.791%
2026-07-27	12.1700	12.3000	11.5200	12.2900	-1.837%	96	13,275	+6.347%
2026-07-24	14.2100	14.2600	12.3800	12.5200	-2.795%	30	13,210	+4.393%
2026-07-23	13.7500	14.2800	12.3600	12.8800	-22.363%	140	13,182	+1.475%
2026-07-22	16.3200	16.9900	16.3200	16.5900	-0.241%	55	13,125	-21.218%
2026-07-21	15.8100	17.0000	15.5700	16.6300	+13.129%	37	13,130	-21.407%
2026-07-20	16.9500	16.9500	14.6700	14.7000	-7.372%	77	13,111	-11.088%
2026-07-17	15.6100	17.0700	15.6100	15.8700	-11.341%	175	13,056	-17.643%
2026-07-16	19.1100	19.3600	17.8900	17.9000	-9.733%	107	12,932	-26.983%
2026-07-15	20.2400	20.4800	18.9200	19.8300	+0.405%	39	12,836	-34.090%
2026-07-14	19.1000	19.9600	18.9800	19.7500	+5.728%	120	12,800	-33.823%
2026-07-13	20.5500	20.5500	18.6200	18.6800	-12.669%	150	12,693	-30.032%
2026-07-10	20.2200	21.4900	19.9400	21.3900	+8.359%	109	12,623	-38.897%
2026-07-09	18.6100	20.3400	18.6100	19.7400	+13.775%	121	12,546	-33.789%
2026-07-08	17.2800	17.5600	15.9600	17.3500	-6.871%	139	12,434	-24.669%
2026-07-07	19.1200	19.1300	18.6300	18.6300	-8.362%	13	12,344	-29.844%
2026-07-06	19.4900	20.9200	19.4900	20.3300	+16.238%	153	12,350	-35.711%
2026-07-02	18.8500	18.8900	16.9900	17.4900	-7.067%	39	12,319	-25.272%
2026-07-01	18.2200	20.4000	18.1700	18.8200	-3.882%	5,050	12,319	-30.553%
2026-06-30	18.4500	20.1800	18.4500	19.5800	+10.935%	71	7,795	-33.248%
2026-06-29	16.1100	17.6500	16.1100	17.6500	+22.315%	79	7,779	-25.949%
2026-06-26	16.2700	16.2700	14.4300	14.4300	-5.253%	25	7,779	-9.425%
2026-06-25	15.5400	16.2600	14.9800	15.2300	-3.179%	26	7,767	-14.183%
2026-06-24	17.2600	18.5600	15.5000	15.7300	-6.090%	95	7,750	-16.910%
2026-06-23	18.3100	18.7900	16.7500	16.7500	-18.847%	24	7,729	-21.970%
2026-06-22	21.0000	21.3300	20.6400	20.6400	-4.444%	79	7,723	-36.676%
2026-06-18	21.2400	22.2200	21.2400	21.6000	+14.346%	196	8,118	-39.491%
2026-06-17	23.3800	23.3800	18.8900	18.8900	-20.363%	2,568	8,118	-30.810%
2026-06-16	24.2000	24.7300	23.7200	23.7200	-4.393%	5	8,118	-44.899%
2026-06-15	24.7600	26.6300	24.7600	24.8100	+20.848%	2,611	7,906	-47.320%
2026-06-12	20.2000	21.9200	19.9500	20.5300	+4.319%	39	7,906	-36.337%
2026-06-11	16.2900	19.7100	15.4300	19.6800	+29.987%	109	7,906	-33.587%
2026-06-10	17.6100	17.6100	15.1400	15.1400	-16.630%	4	7,851	-13.672%
2026-06-09	15.5700	18.9800	15.1200	18.1600	-7.489%	23	7,848	-28.029%
2026-06-08	21.8000	21.8000	19.6300	19.6300	-2.435%	61	7,860	-33.418%
2026-06-05	24.9200	24.9200	19.4900	20.1200	-30.212%	44	7,859	-35.040%
2026-06-04	26.2800	28.8300	26.2800	28.8300	+3.296%	6	7,819	-54.665%
2026-06-03	28.1800	28.2400	27.2500	27.9100	-6.593%	12	7,817	-53.171%
2026-06-02	30.2400	30.2400	29.8800	29.8800	-0.566%	4	7,820	-56.258%
2026-06-01	28.6400	30.0500	28.6400	30.0500	+7.360%	5	7,819	-56.506%
2026-05-29	29.5900	29.5900	27.9900	27.9900	+0.107%	5	7,819	-53.305%
2026-05-28	25.6400	28.1400	25.6000	27.9600	+8.498%	20	7,818	-53.255%
2026-05-27	26.2700	26.2700	25.4700	25.7700	-0.387%	17	7,824	-49.282%
2026-05-26	27.0800	27.0800	25.6900	25.8700	+6.373%	17	7,818	-49.478%
2026-05-22	25.2300	25.2900	24.3200	24.3200	+8.378%	61	7,816	-46.258%
2026-05-21	21.9000	22.9400	20.9900	22.4400	-0.311%	177	7,842	-41.756%
2026-05-20	22.2800	22.5100	22.2800	22.5100	+16.151%	5	7,842	-41.937%
2026-05-19	19.0000	20.7800	19.0000	19.3800	-1.824%	7	7,907	-32.559%
2026-05-18	21.2400	21.2400	19.7300	19.7400	-17.578%	19	7,907	-33.789%
2026-05-15	23.8300	24.6400	23.4800	23.9500	-14.219%	40	7,907	-45.428%
2026-05-14	25.7500	29.0100	25.7500	27.9200	+9.490%	70	7,901	-53.188%
2026-05-13	22.2400	25.5400	22.2400	25.5000	+18.770%	22	7,864	-48.745%
2026-05-12	21.9500	21.9500	20.0700	21.4700	-7.696%	109	7,864	-39.124%
2026-05-11	22.9700	24.0100	22.7000	23.2600	+6.404%	39	7,864	-43.809%
2026-05-08	20.8700	22.3000	20.8700	21.8600	+14.450%	156	7,796	-40.210%
2026-05-07	20.4000	20.8900	19.1000	19.1000	-6.601%	31	7,719	-31.571%
2026-05-06	18.0000	20.4500	18.0000	20.4500	+25.614%	453	7,717	-36.088%
2026-05-05	15.9000	16.4900	15.9000	16.2800	+16.954%	13	7,744	-19.717%
2026-05-04	14.4500	14.6500	13.7800	13.9200	-7.324%	63	7,744	-6.106%
2026-05-01	14.9200	15.7000	14.9200	15.0200	+4.962%	170	7,751	-12.983%
2026-04-30	12.5700	14.3100	12.0200	14.3100	+23.575%	12	7,751	-8.665%
2026-04-29	12.0000	12.0000	11.5000	11.5800	-5.546%	3	7,753	+12.867%
2026-04-28	11.9600	12.2600	11.9600	12.2600	-10.641%	4	7,752	+6.607%
2026-04-27	13.3700	13.7200	13.1200	13.7200	+5.295%	5	7,752	-4.738%
2026-04-24	11.9700	13.1500	11.8200	13.0300	+24.808%	16	7,752	+0.307%
2026-04-23	12.4300	12.4300	10.4400	10.4400	-13.145%	113	7,754	+25.192%
2026-04-22	12.0700	12.0700	11.9700	12.0200	+5.162%	13	7,819	+8.735%
2026-04-21	12.1900	12.5800	11.4300	11.4300	-2.391%	17	7,806	+14.348%
2026-04-20	11.7000	12.0300	11.6100	11.7100	-1.844%	14	7,806	+11.614%
2026-04-17	11.1100	12.5000	11.1100	11.9300	+22.863%	45	7,797	+9.556%
2026-04-16	9.6600	10.3600	9.6600	9.7100	+7.650%	5	7,792	+34.604%
2026-04-15	8.1100	9.0200	8.1100	9.0200	+20.267%	9	7,790	+44.900%
2026-04-14	6.6000	7.5200	6.6000	7.5000	+31.579%	21	7,790	+74.267%
2026-04-13	5.0000	5.7100	4.9800	5.7000	+8.987%	10	7,794	+129.298%
2026-04-10	5.2200	5.2300	5.2100	5.2300	+2.750%	10	7,793	+149.904%
2026-04-09	5.1300	5.1300	5.0900	5.0900	+9.935%	2	7,783	+156.778%
2026-04-08	4.9900	4.9900	4.6000	4.6300	+52.805%	7	7,782	+182.289%
2026-04-07	3.0300	3.0300	3.0300	3.0300	-7.339%	1	7,785	+331.353%
2026-04-06	3.3300	3.3300	3.1700	3.2700	+0.307%	144	7,785	+299.694%
2026-04-02	2.8700	3.3000	2.7500	3.2600	-6.857%	34	7,637	+300.920%
2026-04-01	3.3500	3.5000	3.3500	3.5000	+14.754%	2	7,637	+273.429%
2026-03-31	2.8100	3.0500	2.6200	3.0500	+32.609%	183	7,637	+328.525%
2026-03-30	2.6400	2.6400	2.3000	2.3000	-12.214%	40	7,575	+468.261%
2026-03-27	2.8200	2.8200	2.6200	2.6200	-18.634%	4	7,574	+398.855%
2026-03-26	3.2200	3.2200	3.2200	3.2200	-22.222%	3	7,575	+305.901%
2026-03-25	4.2900	4.2900	4.1000	4.1400	-2.588%	3	7,575	+215.700%
2026-03-24	4.0000	4.2500	4.0000	4.2500	-4.279%	2	7,576	+207.529%
2026-03-23	4.3500	4.5300	4.3500	4.4400	+13.265%	6	7,575	+194.369%
2026-03-20	4.1300	4.1300	3.9200	3.9200	-11.111%	11	7,576	+233.418%
2026-03-19	4.6400	4.6400	4.4100	4.4100	-16.000%	2	7,583	+196.372%
2026-03-18	5.3000	5.3000	5.2500	5.2500	-9.326%	5	7,584	+148.952%
2026-03-16	5.7900	5.7900	5.7200	5.7900	-7.803%	32	7,579	+125.734%
2026-03-13	6.2800	6.2800	6.2800	6.2800	+5.724%	1	7,573	+108.121%
2026-03-12	6.2500	6.2500	5.9200	5.9400	-18.630%	12	7,573	+120.034%
2026-03-11	7.3300	7.3300	7.3000	7.3000	+1.108%	2	7,573	+79.041%
2026-03-10	7.4000	7.4000	7.2200	7.2200	+2.849%	11	7,573	+81.025%
2026-03-09	5.6500	7.0200	5.6500	7.0200	+1.007%	188	7,583	+86.182%
2026-03-06	6.6200	6.9500	6.6200	6.9500	-6.711%	6	7,547	+88.058%
2026-03-05	7.0700	7.4500	7.0700	7.4500	-9.806%	11	7,541	+75.436%
2026-03-04	7.5800	8.2600	7.5000	8.2600	+8.684%	9	7,546	+58.232%
2026-03-03	6.8500	7.6000	6.8500	7.6000	-11.731%	21	7,545	+71.974%
2026-02-27	8.6100	8.6100	8.6100	8.6100	-15.918%	12	7,529	+51.800%
2026-02-25	10.2400	10.2400	10.2400	10.2400	+19.766%	6	7,529	+27.637%
2026-02-24	8.5500	8.5500	8.5500	8.5500	-0.350%	1	7,529	+52.865%
2026-02-23	8.1800	8.5800	8.1800	8.5800	-10.157%	9	7,530	+52.331%
2026-02-20	8.4400	9.6000	8.3600	9.5500	+10.150%	39	7,532	+36.859%
2026-02-19	8.4400	8.7000	8.4200	8.6700	-1.477%	30	7,525	+50.750%
2026-02-18	8.7200	9.5000	8.7200	8.8000	+4.019%	39	7,515	+48.523%
2026-02-17	8.7400	8.9500	7.9800	8.4600	-2.535%	86	7,524	+54.492%
2026-02-13	8.9500	9.4900	8.3700	8.6800	-5.137%	133	7,477	+50.576%
2026-02-12	11.2500	11.2500	9.1400	9.1500	-21.995%	9	7,477	+42.842%
2026-02-10	12.0000	12.0000	11.7300	11.7300	+9.015%	51	7,471	+11.424%
2026-02-06	9.8500	10.7600	9.8500	10.7600	+25.408%	4	7,422	+21.468%
2026-02-05	8.8000	8.8000	8.5800	8.5800	-13.508%	2	7,420	+52.331%
2026-02-04	9.7300	9.9200	9.7300	9.9200	-6.591%	10	7,419	+31.754%
2026-02-03	10.5500	10.6200	10.5500	10.6200	-13.235%	46	7,411	+23.070%
2026-02-02	12.3900	12.3900	12.2400	12.2400	+7.368%	10	7,367	+6.781%
2026-01-30	11.4000	11.4000	11.4000	11.4000	+1.243%	1	7,366	+14.649%
2026-01-29	11.8900	11.8900	11.2600	11.2600	-12.237%	3	7,366	+16.075%
2026-01-28	12.9000	12.9000	12.7100	12.8300	-0.543%	3	7,369	+1.871%
2026-01-27	12.8600	12.9000	12.7300	12.9000	+19.444%	109	7,371	+1.318%
2026-01-23	10.9500	10.9500	10.8000	10.8000	-2.527%	2	7,372	+21.019%
2026-01-22	11.0800	11.0800	11.0800	11.0800	+11.022%	2	7,372	+17.960%
2026-01-21	9.1000	10.2100	9.1000	9.9800	+13.152%	47	7,374	+30.962%
2026-01-20	9.9800	10.1500	8.8200	8.8200	-26.192%	13	7,374	+48.186%
2026-01-16	12.1700	12.1700	11.9500	11.9500	-3.862%	11	7,379	+9.372%
2026-01-15	12.4300	12.4300	12.4300	12.4300	+6.239%	1	7,379	+5.149%
2026-01-14	11.6200	11.7000	11.6200	11.7000	-5.032%	8	7,379	+11.709%
2026-01-13	12.3200	12.3200	12.3200	12.3200	-7.438%	6	7,378	+6.088%
2026-01-12	12.8800	13.3100	12.8800	13.3100	+9.638%	281	7,378	-1.803%
2026-01-09	12.1400	12.1400	12.1400	12.1400	-1.939%	15	7,579	+7.661%
2026-01-07	13.0500	13.4400	12.3800	12.3800	-4.031%	24	7,579	+5.574%
2026-01-06	12.4000	12.9000	12.0600	12.9000	+14.362%	14	7,590	+1.318%
2026-01-05	11.3400	11.3400	11.2800	11.2800	+8.986%	4	7,601	+15.869%
2026-01-02	11.0700	11.0700	9.8000	10.3500	-7.918%	22	7,601	+26.280%
2025-12-31	11.2400	11.2400	11.2400	11.2400	-2.768%	1	7,584	+16.281%
2025-12-29	11.5600	11.5600	11.5600	11.5600	-5.478%	3	7,584	+13.062%
2025-12-26	12.6100	12.6100	12.2300	12.2300	-2.160%	184	7,581	+6.868%
2025-12-24	11.9400	12.5500	11.9400	12.5000	+6.022%	48	7,457	+4.560%
2025-12-23	11.7800	11.7900	11.7700	11.7900	+7.573%	182	7,457	+10.857%
2025-12-22	10.7600	11.0400	10.5500	10.9600	+5.385%	23	7,277	+19.252%
2025-12-19	10.2700	10.4100	10.2700	10.4000	+6.339%	8	7,277	+25.673%
2025-12-18	9.7000	10.0400	9.5900	9.7800	+8.667%	57	7,276	+33.640%
2025-12-17	10.5300	10.5300	9.0000	9.0000	-16.744%	101	7,313	+45.222%
2025-12-16	11.0200	11.1600	10.0700	10.8100	-4.590%	55	7,395	+20.907%
2025-12-15	12.3700	12.3700	11.3200	11.3300	-2.997%	139	7,363	+15.357%
2025-12-12	12.2200	12.2200	11.6800	11.6800	-16.986%	128	7,489	+11.901%
2025-12-11	13.2400	14.0700	13.2400	14.0700	-3.099%	151	7,613	-7.107%
2025-12-10	13.1400	14.5200	13.1400	14.5200	+8.358%	461	7,762	-9.986%
2025-12-09	13.4500	13.8300	13.4000	13.4000	+0.752%	37	7,993	-2.463%
2025-12-08	14.3200	14.3200	13.3000	13.3000	-6.073%	8	7,995	-1.729%
2025-12-05	14.4900	14.8900	14.1600	14.1600	+3.207%	28	7,995	-7.698%
2025-12-04	14.0500	14.0500	13.7200	13.7200	-2.488%	4	8,002	-4.738%
2025-12-03	13.5100	14.1000	13.5100	14.0700	+2.104%	18	8,001	-7.107%
2025-12-02	13.5500	13.7800	13.5500	13.7800	+3.843%	9	7,993	-5.152%
2025-12-01	13.6500	13.6500	13.2600	13.2700	-10.700%	127	7,994	-1.507%
2025-11-28	14.8600	14.8600	14.8600	14.8600	+5.840%	105	8,081	-12.046%
2025-11-26	13.7800	14.0400	13.7800	14.0400	+10.900%	13	8,071	-6.909%
2025-11-25	12.6600	12.6600	12.6600	12.6600	+8.205%	1	8,071	+3.239%
2025-11-24	11.4500	11.8700	11.4500	11.7000	+7.241%	25	8,070	+11.709%
2025-11-21	9.6000	11.0200	9.6000	10.9100	+13.057%	13	8,057	+19.798%
2025-11-20	11.5300	11.5300	9.6500	9.6500	-15.794%	520	8,048	+35.440%
2025-11-19	11.5500	11.6500	11.3500	11.4600	+1.686%	352	7,730	+14.049%
2025-11-18	11.0000	11.7000	10.8100	11.2700	-5.690%	18	7,415	+15.972%
2025-11-17	12.0000	12.0000	11.7900	11.9500	-12.774%	19	7,426	+9.372%
2025-11-14	12.1000	13.9600	12.1000	13.7000	-0.940%	33	7,428	-4.599%
2025-11-13	14.9000	14.9000	13.8300	13.8300	-18.214%	8	7,439	-5.495%
2025-11-12	16.9400	16.9400	16.9100	16.9100	+1.257%	5	7,439	-22.708%
2025-11-11	15.9200	16.7000	15.9200	16.7000	+5.031%	69	7,436	-21.737%
2025-11-10	14.4900	15.9200	14.3500	15.9000	+25.296%	22	7,438	-17.799%
2025-11-07	12.1800	12.6900	11.8000	12.6900	-2.907%	5	7,428	+2.994%
2025-11-06	14.8400	14.8400	13.0700	13.0700	-14.964%	14	7,427	0.000%
2025-11-05	14.7000	15.4600	14.7000	15.3700	+2.467%	19	7,427	-14.964%
2025-11-04	15.6500	16.0900	15.0000	15.0000	-13.495%	21	7,424	-12.867%
2025-11-03	17.2900	17.3700	17.2900	17.3400	-1.589%	15	7,408	-24.625%
2025-10-31	17.6600	17.6600	17.6200	17.6200	+5.953%	5	7,408	-25.823%
2025-10-30	16.7900	16.7900	16.6300	16.6300	-3.370%	13	7,408	-21.407%
2025-10-29	18.6800	18.8600	17.2100	17.2100	-5.283%	8	7,408	-24.056%
2025-10-28	16.7300	18.2900	16.3700	18.1700	+15.146%	405	7,409	-28.068%
2025-10-27	14.5700	15.7800	14.5700	15.7800	+17.498%	425	8,021	-17.174%
2025-10-24	13.0000	13.4300	13.0000	13.4300	+13.333%	7	8,021	-2.681%
2025-10-23	11.2900	11.8500	11.2900	11.8500	+7.240%	6	8,020	+10.295%
2025-10-22	11.9600	11.9900	11.0500	11.0500	-8.070%	21	8,020	+18.281%
2025-10-21	12.0900	12.0900	12.0200	12.0200	-0.249%	3	8,026	+8.735%
2025-10-20	11.4300	12.0600	11.4300	12.0500	+8.461%	8	8,025	+8.465%
2025-10-17	10.7500	11.1600	10.7500	11.1100	+1.461%	4	8,022	+17.642%
2025-10-16	12.3200	12.3200	10.9500	10.9500	-7.517%	2	8,021	+19.361%
2025-10-15	11.8400	11.8400	11.8400	11.8400	+3.046%	1	8,022	+10.389%
2025-10-14	9.9800	11.4900	9.9800	11.4900	+2.957%	27	8,022	+13.751%
2025-10-13	10.6500	11.1600	10.6500	11.1600	+11.266%	38	7,997	+17.115%
2025-10-10	13.2800	13.2800	10.0300	10.0300	-21.395%	24	7,985	+30.309%
2025-10-09	13.4800	13.4800	12.7600	12.7600	-4.989%	2	7,969	+2.429%
2025-10-08	13.4200	13.4300	13.4200	13.4300	+3.547%	7	7,969	-2.681%
2025-10-06	12.9700	12.9700	12.9700	12.9700	+6.486%	1	7,970	+0.771%
2025-10-03	12.1600	12.7300	11.9900	12.1800	+3.046%	14	7,969	+7.307%
2025-10-02	11.6100	11.8300	11.4700	11.8200	+2.073%	207	7,966	+10.575%
2025-10-01	11.5800	11.5800	11.5800	11.5800	+6.239%	2	8,007	+12.867%
2025-09-30	10.1600	10.9000	10.1600	10.9000	+5.825%	20	8,007	+19.908%
2025-09-29	10.3000	10.3000	10.3000	10.3000	+4.040%	16	8,005	+26.893%
2025-09-26	10.0000	10.0000	9.8900	9.9000	+5.096%	18	8,005	+32.020%
2025-09-25	9.5400	9.5400	9.2500	9.4200	-8.986%	202	8,004	+38.747%
2025-09-24	10.9900	10.9900	10.3300	10.3500	-4.696%	33	8,004	+26.280%
2025-09-23	11.7000	11.7000	10.7900	10.8600	+4.223%	792	8,002	+20.350%
2025-09-19	9.6300	10.4900	9.6000	10.4200	+8.429%	16	7,578	+25.432%
2025-09-18	9.2300	9.6100	9.2300	9.6100	+4.913%	8	7,582	+36.004%
2025-09-17	9.1600	9.1600	9.1600	9.1600	0.000%	1	7,590	+42.686%
2025-09-16	9.3300	9.3300	9.1400	9.1600	+9.701%	3	7,589	+42.686%
2025-09-12	8.3900	8.3900	8.3500	8.3500	+0.361%	14	7,590	+56.527%
2025-09-11	8.0200	8.3500	8.0200	8.3200	+15.076%	7	7,590	+57.091%
2025-09-10	7.3800	7.3800	7.2300	7.2300	+10.046%	14	7,591	+80.775%
2025-09-09	6.5100	6.5700	6.5100	6.5700	-1.054%	2	7,595	+98.935%
2025-09-08	6.5200	6.6400	6.5200	6.6400	-0.450%	8	7,595	+96.837%
2025-09-04	5.9000	6.6700	5.9000	6.6700	+21.494%	5	7,592	+95.952%
2025-09-02	5.4600	5.4900	5.4200	5.4900	-22.017%	725	7,593	+138.069%
2025-08-28	7.0400	7.0400	7.0400	7.0400	+5.706%	1	7,594	+85.653%
2025-08-27	6.6600	6.6600	6.6600	6.6600	+5.547%	1	7,595	+96.246%
2025-08-26	6.3100	6.3100	6.3100	6.3100	-1.560%	1	7,596	+107.132%
2025-08-25	6.3900	6.4100	6.3900	6.4100	-2.879%	2	7,597	+103.900%
2025-08-22	6.4000	6.6000	6.4000	6.6000	+15.993%	5	7,596	+98.030%
2025-08-20	5.6900	5.6900	5.6900	5.6900	-3.885%	1	7,597	+129.701%
2025-08-19	5.9200	5.9200	5.9200	5.9200	-11.377%	16	7,598	+120.777%
2025-08-12	6.0000	6.6800	6.0000	6.6800	+13.993%	8	7,614	+95.659%
2025-08-11	5.8600	5.8600	5.8600	5.8600	+1.913%	3	7,620	+123.038%
2025-08-08	5.7500	5.7500	5.7500	5.7500	+8.083%	1	7,623	+127.304%
2025-08-06	5.3100	5.3200	5.3100	5.3200	+12.000%	2	7,624	+145.677%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+10.465%	28	7,626	+175.158%
2025-08-01	4.5700	4.5700	4.2200	4.3000	-26.244%	4	7,626	+203.953%
2025-07-31	6.3800	6.3800	5.8300	5.8300	-2.345%	2	7,628	+124.185%
2025-07-30	5.9600	5.9700	5.8500	5.9700	-3.710%	12	7,628	+118.928%
2025-07-29	6.2000	6.2000	6.2000	6.2000	-2.516%	2	7,624	+110.806%
2025-07-28	6.6700	6.6700	6.3600	6.3600	-5.498%	4	7,622	+105.503%
2025-07-25	6.6100	6.7300	6.6100	6.7300	+2.435%	12	7,623	+94.205%
2025-07-24	6.5100	6.6900	6.5100	6.5700	+4.120%	14	7,634	+98.935%
2025-07-23	6.3100	6.3100	6.3100	6.3100	+6.949%	1	7,636	+107.132%
2025-07-21	5.9000	5.9000	5.9000	5.9000	+7.468%	1	7,637	+121.525%
2025-07-18	5.4900	5.4900	5.4900	5.4900	-1.436%	1	7,638	+138.069%
2025-07-17	5.5600	5.5700	5.5600	5.5700	+6.501%	7	7,638	+134.650%
2025-07-16	4.8100	5.2300	4.8100	5.2300	0.000%	2	7,633	+149.904%
2025-07-15	5.4500	5.4500	5.2300	5.2300	-2.607%	6	7,634	+149.904%
2025-07-14	5.3100	5.3700	5.3100	5.3700	-0.556%	2	7,632	+143.389%
2025-07-11	5.4000	5.4000	5.4000	5.4000	-6.250%	2	7,631	+142.037%
2025-07-10	5.7900	5.7900	5.7400	5.7600	+8.885%	3	7,629	+126.910%
2025-07-09	5.2900	5.2900	5.2900	5.2900	+6.225%	1	7,626	+147.070%
2025-07-08	4.9900	4.9900	4.9800	4.9800	-4.962%	5	7,626	+162.450%
2025-07-07	5.2400	5.2400	5.2400	5.2400	-9.343%	1	7,628	+149.427%
2025-07-03	5.2300	5.7800	5.2300	5.7800	+19.421%	27	7,630	+126.125%
2025-07-02	4.8400	4.8400	4.8400	4.8400	+3.419%	1	7,630	+170.041%
2025-07-01	4.4200	4.6800	4.4200	4.6800	+1.080%	3	7,630	+179.274%
2025-06-30	4.4300	4.6300	4.4300	4.6300	+11.836%	19	7,631	+182.289%
2025-06-27	3.9900	4.4000	3.9900	4.1400	+9.814%	17,721	7,647	+215.700%
2025-06-26	3.5100	3.7700	3.4700	3.7700	+14.590%	79	17,478	+246.684%
2025-06-25	3.3800	3.3900	3.2300	3.2900	-0.904%	30	17,425	+297.264%
2025-06-24	3.1300	3.3900	3.1300	3.3200	+22.059%	34	17,407	+293.675%
2025-06-23	2.6500	2.7200	2.5600	2.7200	+6.250%	9	17,406	+380.515%
2025-06-20	2.7800	2.7800	2.5200	2.5600	-5.185%	14	17,415	+410.547%
2025-06-18	2.8800	2.8800	2.7000	2.7000	-9.699%	5	17,405	+384.074%
2025-06-17	3.0400	3.0400	2.9900	2.9900	-4.473%	11	17,405	+337.124%
2025-06-16	3.1900	3.2700	3.1300	3.1300	+6.102%	18	17,394	+317.572%
2025-06-13	3.1500	3.1500	2.9200	2.9500	-12.202%	32	17,378	+343.051%
2025-06-12	3.2800	3.3600	3.2800	3.3600	+6.329%	2	17,375	+288.988%
2025-06-11	3.6500	3.6500	3.1600	3.1600	-7.872%	2	17,377	+313.608%
2025-06-10	3.3000	3.4300	3.3000	3.4300	+8.202%	6	17,377	+281.050%
2025-06-09	3.1700	3.2500	3.1700	3.1700	+0.316%	12	17,373	+312.303%
2025-06-06	3.2100	3.2100	2.9900	3.1600	+10.105%	518	17,365	+313.608%
2025-06-05	2.9900	3.1900	2.8700	2.8700	-10.313%	1,011	17,479	+355.401%
2025-06-04	3.3400	3.3600	3.1200	3.2000	-3.030%	1,167	16,498	+308.438%
2025-06-03	2.8800	3.3000	2.8800	3.3000	+15.789%	8,121	15,419	+296.061%
2025-06-02	2.6500	2.8500	2.4300	2.8500	+4.396%	5	7,330	+358.596%
2025-05-30	2.6100	2.7600	2.5300	2.7300	+1.487%	32	7,325	+378.755%
2025-05-29	2.9000	2.9000	2.6500	2.6900	+2.281%	9	7,333	+385.874%
2025-05-28	2.9500	2.9500	2.5900	2.6300	-6.071%	752	7,338	+396.958%
2025-05-27	2.6500	2.9000	2.6500	2.8000	+10.236%	9	6,605	+366.786%
2025-05-23	2.4700	2.5400	2.2200	2.5400	-2.682%	30	6,601	+414.567%
2025-05-22	2.5900	2.7200	2.5000	2.6100	+2.756%	579	6,601	+400.766%
2025-05-21	3.1300	3.1600	2.5400	2.5400	-21.362%	852	6,142	+414.567%
2025-05-20	3.5200	3.5200	3.0400	3.2300	-9.014%	832	5,345	+304.644%
2025-05-19	3.4800	3.7500	3.4000	3.5500	+12.342%	915	4,594	+268.169%
2025-05-16	3.0100	3.1600	3.0100	3.1600	+4.636%	1,636	3,736	+313.608%
2025-05-14	2.9500	3.0400	2.8800	3.0200	+0.332%	977	2,918	+332.781%
2025-05-13	2.8000	3.0100	2.8000	3.0100	+6.738%	860	1,948	+334.219%
2025-05-12	2.6500	2.8200	2.5600	2.8200	+17.992%	800	1,088	+363.475%
2025-05-02	2.2500	2.3900	2.2500	2.3900	+11.163%	8	288	+446.862%
2025-05-01	2.1500	2.1500	2.1500	2.1500	+34.375%	1	288	+507.907%
2025-04-30	1.6000	1.6000	1.6000	1.6000	-3.030%	12	287	+716.875%
2025-04-28	1.7300	1.7300	1.6500	1.6500	+41.026%	19	299	+692.121%
2025-04-21	1.1700	1.1700	1.1700	1.1700	-36.413%	40	316	+1,017.094%
2025-04-14	1.8400	1.8400	1.8400	1.8400	+10.843%	1	356	+610.326%
2025-04-09	1.6600	1.6600	1.6600	1.6600	+86.517%	20	355	+687.349%
2025-04-07	0.8900	0.8900	0.8900	0.8900	-11.000%	1	334	+1,368.539%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-13.043%	20	334	+1,207.000%
2025-04-03	1.2700	1.2700	1.1500	1.1500	-42.786%	20	324	+1,036.522%
2025-03-14	2.0100	2.0100	2.0100	2.0100	-31.164%	2	304	+550.249%
2025-03-04	2.9200	2.9200	2.9200	2.9200	-56.156%	1	304	+347.603%
2025-02-18	6.6600	6.6600	6.6600	6.6600	+7.419%	1	303	+96.246%
2025-02-11	6.2000	6.2000	6.2000	6.2000	-8.148%	1	303	+110.806%
2025-01-30	6.7500	6.7500	6.7500	6.7500	+11.570%	1	302	+93.630%
2025-01-27	5.8500	6.0500	5.8500	6.0500	-15.028%	4	301	+116.033%
2025-01-22	7.1200	7.1200	7.1200	7.1200	+21.295%	1	301	+83.567%
2025-01-06	5.8700	5.8700	5.8700	5.8700	+23.579%	1	301	+122.658%
2024-12-30	4.7500	4.7500	4.7500	4.7500	-12.523%	10	301	+175.158%
2024-12-23	5.4300	5.4300	5.4300	5.4300	-14.757%	1	301	+140.700%
2024-12-18	6.3700	6.3700	6.3700	6.3700	-19.571%	1	301	+105.181%
2024-12-17	7.9200	7.9200	7.9200	7.9200	-7.477%	4	301	+65.025%
2024-12-11	8.5600	8.5600	8.5600	8.5600	-0.696%	1	301	+52.687%
2024-12-04	8.6200	8.6200	8.6200	8.6200	+9.809%	1	301	+51.624%
2024-12-03	7.8500	7.8500	7.8500	7.8500	+9.790%	1	301	+66.497%
2024-11-22	7.2500	7.2500	7.1500	7.1500	-1.786%	4	302	+82.797%
2024-11-21	7.2700	7.2800	7.2700	7.2800	+14.646%	16	302	+79.533%
2024-11-15	6.3600	6.3600	6.3500	6.3500	-15.894%	32	302	+105.827%
2024-11-14	7.5500	7.5500	7.5500	7.5500	-9.255%	1	302	+73.113%
2024-11-12	8.3200	8.3200	8.3200	8.3200	-3.143%	1	302	+57.091%
2024-11-11	8.5900	8.5900	8.5900	8.5900	+10.553%	1	303	+52.154%
2024-11-08	7.7700	7.7700	7.7700	7.7700	+10.057%	2	303	+68.211%
2024-11-07	7.0600	7.0600	7.0600	7.0600	+10.832%	2	304	+85.127%
2024-11-06	6.3700	6.3700	6.3700	6.3700	+57.673%	1	306	+105.181%
2024-10-31	4.0400	4.0400	4.0400	4.0400	-22.308%	1	306	+223.515%
2024-10-30	5.2000	5.2000	5.2000	5.2000	+5.906%	15	306	+151.346%
2024-10-28	4.8000	4.9100	4.8000	4.9100	-12.943%	4	321	+166.191%
2024-10-15	5.6400	5.6400	5.6400	5.6400	+23.414%	1	323	+131.738%
2024-10-09	4.3100	4.5700	4.3100	4.5700	+30.199%	3	323	+185.996%
2024-09-23	3.5100	3.5100	3.5100	3.5100	+4.776%	2	326	+272.365%
2024-09-20	3.3500	3.3500	3.3500	3.3500	-14.103%	8	328	+290.149%
2024-09-19	3.6000	3.9000	3.6000	3.9000	+20.000%	5	332	+235.128%
2024-09-16	3.2500	3.2500	3.2500	3.2500	+18.182%	20	330	+302.154%
2024-09-03	2.9000	2.9000	2.7500	2.7500	-20.058%	2	336	+375.273%
2024-08-23	3.4400	3.4400	3.4400	3.4400	-3.371%	2	334	+279.942%
2024-08-22	3.1000	3.5600	3.1000	3.5600	-4.301%	2	335	+267.135%
2024-08-20	3.7200	3.7200	3.7200	3.7200	+25.253%	1	335	+251.344%
2024-08-15	2.9700	2.9700	2.9700	2.9700	+8.394%	1	334	+340.067%
2024-08-08	2.7400	2.7400	2.7400	2.7400	+21.239%	1	335	+377.007%
2024-08-06	2.2600	2.2600	2.2600	2.2600	+13.000%	1	334	+478.319%
2024-08-05	2.5000	2.5000	2.0000	2.0000	-25.926%	5	333	+553.500%
2024-08-02	3.0000	3.0000	2.6000	2.7000	-28.947%	72	330	+384.074%
2024-08-01	4.2500	4.2500	3.8000	3.8000	+25.828%	2	294	+243.947%
2024-07-30	3.0200	3.0200	3.0200	3.0200	-17.260%	1	292	+332.781%
2024-07-25	3.6500	3.6500	3.6500	3.6500	-3.439%	2	293	+258.082%
2024-07-24	3.9600	3.9600	3.7800	3.7800	-16.000%	2	291	+245.767%
2024-07-18	5.0000	5.0000	4.5000	4.5000	-13.295%	4	289	+190.444%
2024-07-17	5.1900	5.1900	5.1900	5.1900	-13.500%	5	291	+151.830%

.dark-mode .T97jFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T97jFt{ 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