Dark

SPY20261218C790
SPY Dec 18 2026 790.00 Call (SPY261218C00790000)
option OPRA

EOD

Sep 10, 2026

11.14-10.306%(-1.28)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1700	11.6400	10.8300	11.1400	-10.306%	107	13,908	0.000%
2026-09-09	13.0300	13.0300	12.0800	12.4200	-9.935%	501	13,913	-10.306%
2026-09-08	15.1900	15.1900	13.7200	13.7900	-11.716%	768	13,869	-19.217%
2026-09-04	16.3200	16.3200	15.1000	15.6200	-8.655%	63	13,608	-28.681%
2026-09-03	15.2000	17.9700	15.2000	17.1000	+22.230%	553	13,608	-34.854%
2026-09-02	13.0000	14.2700	13.0000	13.9900	+9.639%	69	13,345	-20.372%
2026-09-01	13.1000	13.8800	12.2500	12.7600	-15.553%	327	13,353	-12.696%
2026-08-31	15.2300	15.2300	14.3500	15.1100	-9.683%	81	13,318	-26.274%
2026-08-28	18.4500	19.9000	16.5200	16.7300	-7.159%	138	13,272	-33.413%
2026-08-27	16.8000	18.9000	16.8000	18.0200	+10.552%	143	13,294	-38.180%
2026-08-26	16.5900	16.8900	15.5300	16.3000	+0.679%	35	13,243	-31.656%
2026-08-25	16.8300	16.8300	15.9500	16.1900	+2.990%	752	13,254	-31.192%
2026-08-24	15.7900	16.1800	15.4800	15.7200	-6.982%	59	12,618	-29.135%
2026-08-21	16.5500	17.7500	16.4200	16.9000	+5.559%	48	12,613	-34.083%
2026-08-20	17.6100	18.1100	16.0100	16.0100	-15.066%	88	12,642	-30.418%
2026-08-19	19.7700	21.1200	18.8500	18.8500	-0.633%	95	12,688	-40.902%
2026-08-18	20.1700	20.1700	18.9700	18.9700	-13.812%	215	12,689	-41.276%
2026-08-17	23.1600	23.4900	22.0100	22.0100	-7.792%	47	12,751	-49.387%
2026-08-14	25.7300	25.7300	23.5900	23.8700	-5.540%	106	12,732	-53.331%
2026-08-13	24.4600	26.4400	24.0700	25.2700	+13.115%	382	12,673	-55.916%
2026-08-12	23.0300	23.0300	22.1200	22.3400	+2.807%	205	12,409	-50.134%
2026-08-11	23.9000	23.9000	21.6900	21.7300	-8.274%	146	12,507	-48.734%
2026-08-10	23.4600	24.4400	23.0000	23.6900	+0.766%	210	12,380	-52.976%
2026-08-07	23.0600	23.8200	22.9100	23.5100	+10.272%	17	12,264	-52.616%
2026-08-06	22.7400	22.7400	21.0300	21.3200	-9.238%	38	12,260	-47.749%
2026-08-05	26.9600	27.6300	22.9000	23.4900	-4.357%	76	12,265	-52.576%
2026-08-04	18.2400	24.8600	18.2400	24.5600	+48.578%	248	12,247	-54.642%
2026-08-03	14.3900	16.8000	14.3900	16.5300	+32.878%	81	12,163	-32.607%
2026-07-31	11.7400	12.4400	10.7300	12.4400	+11.570%	11	12,126	-10.450%
2026-07-30	9.1000	11.1500	8.9600	11.1500	+44.805%	658	12,129	-0.090%
2026-07-29	9.9200	10.6600	7.7000	7.7000	-29.032%	88	11,946	+44.675%
2026-07-28	10.0000	11.3600	10.0000	10.8500	+3.333%	124	11,952	+2.673%
2026-07-27	10.5200	10.7200	9.8600	10.5000	-3.137%	79	11,900	+6.095%
2026-07-24	11.6900	12.4600	10.8300	10.8400	+1.214%	47	11,897	+2.768%
2026-07-23	11.9200	11.9200	10.7100	10.7100	-24.895%	162	11,875	+4.015%
2026-07-22	14.9500	14.9500	14.2600	14.2600	-2.329%	16	11,834	-21.879%
2026-07-21	14.1700	14.7600	14.1700	14.6000	+14.510%	7	11,833	-23.699%
2026-07-20	14.2700	14.2900	12.7500	12.7500	-7.475%	80	11,836	-12.627%
2026-07-17	13.7200	14.6200	13.7200	13.7800	-15.667%	353	11,794	-19.158%
2026-07-16	17.4900	17.9400	15.8000	16.3400	-10.121%	738	11,772	-31.824%
2026-07-15	18.3000	18.6400	16.7500	18.1800	+4.303%	225	11,753	-38.724%
2026-07-14	17.0900	17.7600	16.8100	17.4300	+3.874%	166	11,690	-36.087%
2026-07-13	17.9700	18.4200	16.5700	16.7800	-12.147%	442	11,666	-33.611%
2026-07-10	18.3100	19.2300	18.3100	19.1000	+7.971%	80	11,488	-41.675%
2026-07-09	16.7400	18.1500	16.7400	17.6900	+14.647%	23	11,431	-37.027%
2026-07-08	15.1200	15.4800	14.1800	15.4300	-9.021%	112	11,415	-27.803%
2026-07-07	17.9200	17.9200	16.2300	16.9600	-8.374%	57	11,550	-34.316%
2026-07-06	17.0900	18.6800	17.0900	18.5100	+19.189%	114	11,555	-39.816%
2026-07-02	17.6000	18.6400	14.9400	15.5300	-11.105%	112	11,401	-28.268%
2026-07-01	16.6200	18.1800	16.6200	17.4700	-2.293%	16	11,401	-36.234%
2026-06-30	15.7000	18.0200	15.7000	17.8800	+13.308%	58	11,393	-37.696%
2026-06-29	14.7500	15.7800	13.2200	15.7800	+31.281%	5,011	11,346	-29.404%
2026-06-26	12.8100	14.6600	12.0200	12.0200	-17.784%	17	11,746	-7.321%
2026-06-25	15.3000	15.5300	13.1900	14.6200	+2.166%	4,059	11,770	-23.803%
2026-06-24	15.3800	16.1600	13.6400	14.3100	-6.836%	5,136	11,777	-22.152%
2026-06-23	14.7300	16.4400	14.7300	15.3600	-17.152%	84	7,511	-27.474%
2026-06-22	18.7700	19.1800	18.1800	18.5400	-4.728%	65	7,520	-39.914%
2026-06-18	19.0000	20.1300	19.0000	19.4600	+11.839%	20	7,484	-42.754%
2026-06-17	16.9500	17.4000	16.9100	17.4000	-17.886%	3	7,484	-35.977%
2026-06-16	23.2200	23.2200	21.1900	21.1900	-8.703%	20	7,484	-47.428%
2026-06-15	22.6300	24.4000	22.6300	23.2100	+26.761%	81	7,463	-52.003%
2026-06-12	18.6000	19.7300	18.1900	18.3100	+1.272%	31	7,463	-39.159%
2026-06-11	14.8500	18.2700	13.9000	18.0800	+33.333%	21	7,463	-38.385%
2026-06-10	15.9700	17.3500	13.5600	13.5600	-19.382%	10	7,453	-17.847%
2026-06-09	18.8200	18.8200	13.4900	16.8200	-6.504%	59	7,699	-33.769%
2026-06-08	19.9500	19.9500	17.9200	17.9900	-2.599%	88	7,686	-38.077%
2026-06-05	22.4000	22.4000	17.8600	18.4700	-28.632%	2,562	7,695	-39.686%
2026-06-04	23.9500	26.7500	23.9500	25.8800	+2.252%	45	8,460	-56.955%
2026-06-03	26.6100	26.6100	25.0500	25.3100	-8.364%	22	8,463	-55.986%
2026-06-02	26.0900	27.7500	26.0900	27.6200	+2.032%	22	8,443	-59.667%
2026-06-01	25.6900	27.4800	25.6900	27.0700	+3.796%	39	8,437	-58.847%
2026-05-29	26.7600	26.7600	26.0800	26.0800	-0.306%	11	8,436	-57.285%
2026-05-28	25.1200	26.1600	25.1200	26.1600	+9.182%	2,536	8,430	-57.416%
2026-05-27	23.4000	24.1500	23.2300	23.9600	-1.440%	54	8,065	-53.506%
2026-05-26	24.5100	24.5100	23.5500	24.3100	+9.901%	92	8,064	-54.175%
2026-05-22	23.1400	23.3600	22.1100	22.1200	+7.379%	53	8,003	-49.638%
2026-05-21	19.8500	20.8600	18.8500	20.6000	+0.537%	397	8,001	-45.922%
2026-05-20	18.4800	20.5200	17.8400	20.4900	+21.243%	884	8,001	-45.632%
2026-05-19	16.8900	16.9000	16.8900	16.9000	-10.345%	2	6,974	-34.083%
2026-05-18	19.1700	19.1900	18.1400	18.8500	-13.013%	111	6,974	-40.902%
2026-05-15	22.8200	22.8200	21.4200	21.6700	-14.382%	27	6,974	-48.593%
2026-05-14	24.3500	26.7100	24.3500	25.3100	+8.209%	72	6,927	-55.986%
2026-05-13	20.4000	23.3900	20.2700	23.3900	+15.278%	50	6,901	-52.373%
2026-05-12	19.2100	20.3000	18.3700	20.2900	-4.428%	66	6,901	-45.096%
2026-05-11	20.9100	21.8300	20.6700	21.2300	+5.308%	22	6,901	-47.527%
2026-05-08	18.7500	20.2700	18.7500	20.1600	+15.729%	35	6,881	-44.742%
2026-05-07	18.7000	19.2600	17.4200	17.4200	-4.338%	32	6,860	-36.051%
2026-05-06	16.5100	18.2100	16.5100	18.2100	+23.878%	129	6,869	-38.825%
2026-05-05	13.3000	14.7100	13.3000	14.7000	+19.415%	35	6,977	-24.218%
2026-05-04	12.9800	13.2900	12.2700	12.3100	-8.271%	18	6,981	-9.504%
2026-05-01	13.1300	14.0400	13.1300	13.4200	+5.420%	132	7,135	-16.990%
2026-04-30	11.2400	12.7400	11.2400	12.7300	+24.438%	334	7,135	-12.490%
2026-04-29	10.2500	10.2700	10.2300	10.2300	-6.661%	175	7,085	+8.895%
2026-04-28	11.2900	11.2900	10.9100	10.9600	-10.676%	52	6,983	+1.642%
2026-04-27	12.2100	12.2700	12.2100	12.2700	+4.604%	5	6,991	-9.209%
2026-04-24	10.5000	11.7300	10.4300	11.7300	+27.362%	40	6,990	-5.030%
2026-04-23	10.7100	11.1100	9.2100	9.2100	-13.845%	439	6,993	+20.955%
2026-04-22	10.0700	10.7000	10.0700	10.6900	+8.528%	26	6,984	+4.210%
2026-04-21	10.7500	11.0900	9.7200	9.8500	-5.197%	18	6,979	+13.096%
2026-04-20	10.5100	10.7000	10.3600	10.3900	-2.715%	18	6,979	+7.218%
2026-04-17	10.8500	11.1500	10.6100	10.6800	+19.330%	34	6,990	+4.307%
2026-04-16	9.1100	9.1100	8.9500	8.9500	+10.905%	31	6,972	+24.469%
2026-04-15	7.2200	8.1700	7.2200	8.0700	+24.154%	20	6,945	+38.042%
2026-04-14	5.2800	6.5200	5.2800	6.5000	+31.048%	7	6,953	+71.385%
2026-04-13	4.3400	4.9600	4.3400	4.9600	+10.222%	2	6,957	+124.597%
2026-04-10	4.5000	4.5100	4.5000	4.5000	+3.211%	26	6,959	+147.556%
2026-04-09	4.2300	4.3600	4.2300	4.3600	+7.125%	2	6,980	+155.505%
2026-04-08	4.2900	4.2900	3.9300	4.0700	+41.319%	11	6,979	+173.710%
2026-04-07	2.6100	2.8800	2.6100	2.8800	+2.128%	3	6,984	+286.806%
2026-04-06	2.7500	2.8200	2.7500	2.8200	+0.356%	50	6,983	+295.035%
2026-04-02	2.4100	2.9500	2.4100	2.8100	-7.261%	241	6,804	+296.441%
2026-04-01	3.0600	3.1000	3.0000	3.0300	+10.989%	116	6,804	+267.657%
2026-03-31	2.3600	2.7300	2.3600	2.7300	+36.500%	1,134	6,712	+308.059%
2026-03-30	2.2000	2.2100	2.0000	2.0000	-11.504%	26	7,312	+457.000%
2026-03-27	2.4900	2.4900	2.2400	2.2600	-15.356%	12	7,309	+392.920%
2026-03-26	3.3000	3.3000	2.6700	2.6700	-24.576%	5	7,306	+317.228%
2026-03-25	3.6000	3.7100	3.5400	3.5400	-3.014%	13	7,304	+214.689%
2026-03-24	3.6600	3.6600	3.6300	3.6500	-11.192%	250	7,301	+205.205%
2026-03-23	3.7900	4.1100	3.7600	4.1100	+21.598%	5	7,073	+171.046%
2026-03-20	3.6500	3.7200	3.3800	3.3800	-17.359%	13	7,077	+229.586%
2026-03-19	4.0600	4.1400	3.7100	4.0900	-1.683%	12	7,082	+172.372%
2026-03-18	4.6100	4.6100	4.1600	4.1600	-15.619%	11	7,078	+167.788%
2026-03-17	5.2500	5.4300	4.9300	4.9300	-4.272%	26	7,076	+125.963%
2026-03-16	5.0700	5.1500	5.0100	5.1500	+7.292%	302	7,088	+116.311%
2026-03-13	5.3400	5.3400	4.8000	4.8000	-9.091%	275	6,807	+132.083%
2026-03-12	5.2800	5.2800	5.2800	5.2800	-12.583%	1	6,620	+110.985%
2026-03-11	6.3100	6.3700	5.9500	6.0400	-5.477%	13	6,620	+84.437%
2026-03-10	6.2300	6.5300	6.2300	6.3900	+19.663%	23	6,616	+74.335%
2026-03-09	4.7900	5.3400	4.7900	5.3400	-11.589%	2	6,606	+108.614%
2026-03-06	5.8400	6.0400	5.8400	6.0400	-7.786%	287	6,608	+84.437%
2026-03-05	6.6000	6.7200	6.2100	6.5500	-4.658%	7	6,323	+70.076%
2026-03-04	6.8700	6.8700	6.8700	6.8700	+8.019%	640	6,323	+62.154%
2026-03-03	6.3300	6.3600	5.9700	6.3600	-12.637%	20	6,099	+75.157%
2026-03-02	6.8900	7.4500	6.8900	7.2800	-1.622%	8	6,097	+53.022%
2026-02-27	7.6400	7.6400	7.4000	7.4000	-9.535%	68	6,098	+50.541%
2026-02-26	7.7100	8.1800	7.6100	8.1800	-9.912%	17	6,099	+36.186%
2026-02-25	8.7700	9.1600	8.7700	9.0800	+13.076%	9	6,085	+22.687%
2026-02-24	8.0300	8.0300	8.0300	8.0300	+6.782%	3	6,085	+38.730%
2026-02-23	7.3700	7.5200	7.2700	7.5200	-10.795%	12	6,088	+48.138%
2026-02-20	8.4700	8.4700	8.4300	8.4300	+11.508%	2	6,084	+32.147%
2026-02-19	7.5000	7.5600	7.5000	7.5600	-9.785%	2	6,084	+47.354%
2026-02-18	8.3300	8.3800	8.3300	8.3800	+10.554%	22	6,083	+32.936%
2026-02-17	7.3600	7.5800	6.8800	7.5800	-8.894%	7	6,083	+46.966%
2026-02-13	7.9100	8.3200	7.9100	8.3200	-2.233%	6	6,080	+33.894%
2026-02-12	8.5000	8.5100	8.5000	8.5100	-16.323%	10	6,080	+30.905%
2026-02-10	10.5900	10.5900	10.1700	10.1700	-2.399%	2	6,072	+9.538%
2026-02-09	9.4800	10.5200	9.4800	10.4200	+3.785%	38	6,072	+6.910%
2026-02-06	8.4800	10.0400	8.4800	10.0400	+29.381%	7	6,045	+10.956%
2026-02-05	8.0900	8.4300	7.6600	7.7600	-18.143%	29	6,044	+43.557%
2026-02-04	9.3100	9.4800	8.7200	9.4800	-2.066%	36	6,051	+17.511%
2026-02-03	10.2500	10.2500	9.2000	9.6800	-12.160%	16	6,077	+15.083%
2026-02-02	10.3200	11.0500	10.3200	11.0200	+9.761%	16	6,069	+1.089%
2026-01-30	10.2400	10.5500	10.0400	10.0400	-3.647%	86	6,070	+10.956%
2026-01-29	9.4000	10.4900	9.4000	10.4200	-8.916%	55	5,998	+6.910%
2026-01-28	11.5300	11.5300	11.4400	11.4400	-0.348%	3	5,952	-2.622%
2026-01-27	11.4500	11.6300	11.4500	11.4800	+6.791%	8	5,949	-2.962%
2026-01-26	10.7100	10.7500	10.7100	10.7500	+10.597%	2	5,948	+3.628%
2026-01-23	9.9300	9.9400	9.7200	9.7200	-0.308%	147	5,949	+14.609%
2026-01-22	9.9000	10.1700	9.6600	9.7500	+6.209%	20	5,833	+14.256%
2026-01-21	8.0200	9.1800	8.0200	9.1800	+17.843%	4	5,822	+21.351%
2026-01-20	8.9100	9.0900	7.7900	7.7900	-27.602%	88	5,824	+43.004%
2026-01-16	10.8000	10.8400	10.7600	10.7600	-8.269%	10	5,841	+3.532%
2026-01-15	11.7300	11.7300	11.7300	11.7300	+11.608%	1	5,841	-5.030%
2026-01-14	10.9800	10.9800	9.9900	10.5100	-7.807%	87	5,842	+5.994%
2026-01-13	11.9800	11.9800	11.4000	11.4000	-4.921%	3	5,825	-2.281%
2026-01-12	11.4500	11.9900	11.4500	11.9900	-0.498%	5	5,826	-7.089%
2026-01-09	11.1400	12.0500	11.1400	12.0500	+10.856%	12	5,827	-7.552%
2026-01-08	10.9800	10.9800	10.8700	10.8700	-3.378%	7	5,829	+2.484%
2026-01-07	11.5600	12.1800	11.2500	11.2500	-3.846%	5	5,829	-0.978%
2026-01-06	11.0300	11.7000	10.8600	11.7000	+10.795%	142	5,830	-4.786%
2026-01-05	10.1100	10.6300	10.0900	10.5600	+13.062%	861	5,763	+5.492%
2026-01-02	9.6500	10.0200	8.9700	9.3400	-1.684%	23	5,516	+19.272%
2025-12-31	9.7800	9.8500	9.5000	9.5000	-8.829%	4	5,515	+17.263%
2025-12-30	10.5700	10.5700	10.4200	10.4200	-1.698%	9	5,515	+6.910%
2025-12-29	10.3800	10.6000	10.3800	10.6000	-5.610%	39	5,512	+5.094%
2025-12-26	11.4800	11.5900	11.0700	11.2300	-0.619%	14	5,475	-0.801%
2025-12-24	11.3000	11.3000	11.3000	11.3000	+12.326%	1	5,486	-1.416%
2025-12-23	10.0400	10.0600	10.0400	10.0600	+2.236%	2	5,486	+10.736%
2025-12-22	9.6600	9.8800	9.6600	9.8400	+7.190%	14	5,485	+13.211%
2025-12-19	8.7600	9.3200	8.7600	9.1800	+8.127%	21	5,485	+21.351%
2025-12-18	9.0100	9.0100	8.4900	8.4900	+0.473%	9	5,478	+31.213%
2025-12-17	8.4200	8.4500	8.4200	8.4500	-10.392%	23	5,474	+31.834%
2025-12-16	9.4300	9.4300	9.4300	9.4300	-7.910%	1	5,462	+18.134%
2025-12-15	10.5900	10.6000	10.2200	10.2400	-5.882%	118	5,462	+8.789%
2025-12-12	11.1500	11.2000	10.8800	10.8800	-17.638%	53	5,455	+2.390%
2025-12-10	12.1200	13.2100	12.0200	13.2100	+8.904%	22	5,418	-15.670%
2025-12-09	12.1300	12.1300	12.1300	12.1300	+0.331%	3	5,423	-8.162%
2025-12-08	12.0900	12.0900	12.0900	12.0900	-6.569%	5	5,423	-7.858%
2025-12-05	12.9500	13.1000	12.9400	12.9400	+4.608%	4	5,418	-13.910%
2025-12-02	12.6100	12.6100	12.3700	12.3700	+2.570%	34	5,417	-9.943%
2025-12-01	12.0700	12.0900	12.0600	12.0600	-5.634%	6	5,389	-7.629%
2025-11-26	12.7800	12.7800	12.7800	12.7800	+10.458%	11	5,384	-12.833%
2025-11-25	10.0000	11.5800	10.0000	11.5700	+8.333%	9	5,384	-3.717%
2025-11-24	10.4700	10.6800	10.4700	10.6800	+7.553%	11	5,383	+4.307%
2025-11-21	8.6200	10.1700	8.5600	9.9300	+15.869%	20	5,383	+12.185%
2025-11-20	10.0500	10.0500	8.5700	8.5700	-19.379%	42	5,383	+29.988%
2025-11-19	10.6200	10.6300	10.6200	10.6300	+4.216%	3	5,367	+4.798%
2025-11-18	9.7900	10.2000	9.7200	10.2000	-5.204%	56	5,366	+9.216%
2025-11-17	10.7600	10.7600	10.7600	10.7600	-14.126%	4	5,363	+3.532%
2025-11-14	12.8200	12.8200	12.5000	12.5300	-0.949%	19	5,359	-11.093%
2025-11-13	12.8200	12.8200	12.6500	12.6500	-19.272%	8	5,343	-11.937%
2025-11-12	15.4700	15.6700	15.4700	15.6700	+2.085%	15	5,336	-28.909%
2025-11-11	14.9800	15.3500	14.9800	15.3500	+33.016%	2	5,331	-27.427%
2025-11-07	10.9500	11.5700	10.5700	11.5400	-6.103%	48	5,330	-3.466%
2025-11-06	12.1400	12.2900	11.9700	12.2900	-13.329%	3	5,311	-9.357%
2025-11-05	14.1800	14.1800	14.1800	14.1800	+1.868%	34	5,310	-21.439%
2025-11-04	14.1600	14.1600	13.7700	13.9200	-13.000%	9	5,276	-19.971%
2025-11-03	15.5900	16.0100	15.5900	16.0000	-1.901%	32	5,263	-30.375%
2025-10-31	15.8200	16.3100	15.8200	16.3100	+6.185%	6	5,263	-31.698%
2025-10-30	15.3600	15.3600	15.3600	15.3600	-5.185%	1	5,259	-27.474%
2025-10-29	17.4300	17.4300	16.2000	16.2000	-3.110%	56	5,259	-31.235%
2025-10-28	15.0000	16.7600	15.0000	16.7200	+16.192%	1,727	5,241	-33.373%
2025-10-27	13.6700	14.3900	13.6700	14.3900	+18.242%	224	5,979	-22.585%
2025-10-24	12.2500	12.2500	12.1700	12.1700	+12.685%	8	5,979	-8.463%
2025-10-23	10.8000	10.8000	10.8000	10.8000	+8.108%	5	5,976	+3.148%
2025-10-22	10.7500	10.7600	9.9900	9.9900	-8.767%	22	5,976	+11.512%
2025-10-21	10.9200	10.9500	10.9200	10.9500	-0.635%	67	5,977	+1.735%
2025-10-20	10.4900	11.0500	10.4900	11.0200	+9.001%	64	5,977	+1.089%
2025-10-17	10.3300	10.3300	10.1100	10.1100	+0.697%	4	5,999	+10.188%
2025-10-16	10.8900	10.8900	10.0400	10.0400	-4.744%	6	5,998	+10.956%
2025-10-15	11.4500	11.5200	10.5400	10.5400	+7.441%	73	5,998	+5.693%
2025-10-14	9.2600	9.8100	9.2600	9.8100	-5.217%	7	5,937	+13.558%
2025-10-13	10.2900	10.3500	10.2800	10.3500	+12.622%	27	5,935	+7.633%
2025-10-10	12.1800	12.1800	9.1900	9.1900	-23.924%	42	5,926	+21.219%
2025-10-09	12.2300	12.2500	12.0800	12.0800	-0.902%	3	5,939	-7.781%
2025-10-08	11.8400	12.2600	11.8400	12.1900	+7.876%	301	5,939	-8.614%
2025-10-07	11.6300	11.6300	11.0600	11.3000	-4.882%	29	5,793	-1.416%
2025-10-06	11.9200	11.9200	11.8800	11.8800	+6.739%	301	5,793	-6.229%
2025-10-03	11.0900	11.2000	11.0900	11.1300	+2.770%	582	5,578	+0.090%
2025-10-02	10.8200	10.8300	10.3400	10.8300	+14.846%	732	5,398	+2.862%
2025-10-01	9.3400	9.4300	9.3400	9.4300	+1.180%	98	5,003	+18.134%
2025-09-29	9.6100	9.6100	9.3200	9.3200	+5.192%	2	4,905	+19.528%
2025-09-25	8.6700	8.8600	8.6700	8.8600	-8.660%	5	4,905	+25.734%
2025-09-24	10.0000	10.0000	9.7000	9.7000	-6.641%	2	4,901	+14.845%
2025-09-23	10.5200	10.5200	10.3900	10.3900	-1.236%	2	4,901	+7.218%
2025-09-22	9.1200	10.5200	9.1200	10.5200	+16.889%	58	4,903	+5.894%
2025-09-19	8.9000	9.0000	8.9000	9.0000	+3.093%	2	4,904	+23.778%
2025-09-18	8.6500	8.7300	8.6500	8.7300	+5.818%	2	4,904	+27.606%
2025-09-16	8.2500	8.2500	8.2500	8.2500	+0.856%	1	4,904	+35.030%
2025-09-15	7.9900	8.1800	7.9900	8.1800	+9.799%	9	4,904	+36.186%
2025-09-12	7.4900	7.4900	7.4500	7.4500	+27.568%	4	4,901	+49.530%
2025-09-09	5.8400	5.8400	5.8400	5.8400	+0.344%	2	4,899	+90.753%
2025-09-04	5.4700	5.8200	5.4700	5.8200	+12.791%	2	4,901	+91.409%
2025-09-03	5.1600	5.1600	5.1600	5.1600	+4.453%	2	4,901	+115.891%
2025-09-02	4.8500	4.9400	4.8500	4.9400	-21.712%	3	4,901	+125.506%
2025-08-28	6.3100	6.3100	6.3100	6.3100	+5.518%	2	4,900	+76.545%
2025-08-27	6.0600	6.0600	5.9800	5.9800	+6.406%	4	4,898	+86.288%
2025-08-26	5.6200	5.6200	5.6200	5.6200	-1.920%	7	4,898	+98.221%
2025-08-25	5.7300	5.7300	5.7300	5.7300	+17.659%	1	4,891	+94.415%
2025-08-21	4.8700	4.8700	4.8700	4.8700	-4.322%	227	4,892	+128.747%
2025-08-20	5.0900	5.0900	5.0900	5.0900	-4.503%	1	5,119	+118.861%
2025-08-19	5.7600	5.7600	5.3300	5.3300	-9.814%	19	5,118	+109.006%
2025-08-18	6.0600	6.0600	5.9100	5.9100	-3.902%	2	5,127	+88.494%
2025-08-15	6.3000	6.3000	6.1500	6.1500	-4.355%	3	5,127	+81.138%
2025-08-14	6.2700	6.4300	6.2700	6.4300	+2.552%	3	5,128	+73.250%
2025-08-13	6.2400	6.2700	6.2400	6.2700	+4.500%	3	5,127	+77.671%
2025-08-12	6.0000	6.0400	6.0000	6.0000	+15.385%	6	5,124	+85.667%
2025-08-11	5.2400	5.2400	5.2000	5.2000	-2.439%	2	5,122	+114.231%
2025-08-08	5.3500	5.4200	5.3300	5.3300	+10.124%	3	5,122	+109.006%
2025-08-07	5.1000	5.1000	4.8400	4.8400	+1.255%	59	5,124	+130.165%
2025-08-06	4.7800	4.7800	4.7800	4.7800	+6.696%	2	5,116	+133.054%
2025-08-05	4.4800	4.4800	4.4800	4.4800	+2.989%	2	5,118	+148.661%
2025-08-04	4.3600	4.3600	4.3500	4.3500	+11.825%	2	5,118	+156.092%
2025-08-01	4.3100	4.3100	3.8000	3.8900	-24.758%	61	5,117	+186.375%
2025-07-31	5.9500	5.9500	5.1700	5.1700	+0.194%	6	5,116	+115.474%
2025-07-30	5.7500	5.7800	5.1600	5.1600	-7.027%	12	5,114	+115.891%
2025-07-29	5.8200	5.8200	5.5500	5.5500	-2.632%	9	5,109	+100.721%
2025-07-28	6.0200	6.0200	5.7000	5.7000	-5.158%	8	5,114	+95.439%
2025-07-25	6.0100	6.0100	6.0100	6.0100	+19.246%	10	5,113	+85.358%
2025-07-22	5.0400	5.0400	5.0400	5.0400	+2.024%	2	5,113	+121.032%
2025-07-18	5.1000	5.1100	4.9300	4.9400	-2.947%	13	5,115	+125.506%
2025-07-17	5.0900	5.0900	5.0900	5.0900	+11.623%	3	5,121	+118.861%
2025-07-16	4.5900	4.5900	4.5600	4.5600	-3.390%	3	5,118	+144.298%
2025-07-15	5.0500	5.0500	4.6800	4.7200	-2.277%	14	5,118	+136.017%
2025-07-14	4.8300	4.8300	4.8300	4.8300	-1.429%	1	5,115	+130.642%
2025-07-11	4.8600	4.9000	4.8600	4.9000	-0.810%	3	5,116	+127.347%
2025-07-10	4.9400	4.9400	4.9400	4.9400	+1.022%	1	5,115	+125.506%
2025-07-09	4.8900	4.8900	4.8900	4.8900	+8.909%	1	5,115	+127.812%
2025-07-08	4.6200	4.6200	4.4900	4.4900	-2.179%	9	5,115	+148.107%
2025-07-07	4.9800	5.0200	4.5900	4.5900	-12.405%	9	5,118	+142.702%
2025-07-03	5.1900	5.2400	5.1900	5.2400	+21.860%	39	5,111	+112.595%
2025-07-02	4.1800	4.3000	4.1800	4.3000	+2.625%	3	5,111	+159.070%
2025-07-01	4.1200	4.2000	4.0900	4.1900	+3.457%	17	5,123	+165.871%
2025-06-30	4.0100	4.0600	3.9400	4.0500	+7.427%	16	5,126	+175.062%
2025-06-27	4.0200	4.0200	3.4800	3.7700	+18.927%	14,895	5,135	+195.491%
2025-06-26	3.1700	3.1700	3.1700	3.1700	+5.667%	38	14,331	+251.420%
2025-06-25	3.0200	3.0200	3.0000	3.0000	+5.263%	22	14,293	+271.333%
2025-06-24	2.8200	2.8500	2.8200	2.8500	+16.803%	20	14,271	+290.877%
2025-06-23	2.4400	2.4400	2.4400	2.4400	-11.594%	4	14,259	+356.557%
2025-06-17	2.7600	2.7600	2.7600	2.7600	-5.802%	10	14,263	+303.623%
2025-06-16	2.8100	2.9300	2.8100	2.9300	-7.571%	19	14,253	+280.205%
2025-06-11	3.1700	3.1700	3.1700	3.1700	+2.922%	1	14,234	+251.420%
2025-06-10	2.9800	3.0800	2.9700	3.0800	+3.010%	6	14,235	+261.688%
2025-06-09	2.9900	2.9900	2.9900	2.9900	+4.545%	1	14,231	+272.575%
2025-06-06	2.8000	2.8600	2.8000	2.8600	+2.878%	10	14,230	+289.510%
2025-06-05	2.7700	2.7800	2.7200	2.7800	-3.806%	1,001	14,231	+300.719%
2025-06-04	2.9300	3.0600	2.8900	2.8900	-1.701%	1,118	13,230	+285.467%
2025-06-03	2.5700	2.9400	2.5700	2.9400	+18.072%	8,100	12,120	+278.912%
2025-05-27	2.4900	2.4900	2.4900	2.4900	+11.161%	1	4,024	+347.390%
2025-05-23	2.0300	2.2400	2.0300	2.2400	-21.404%	12	4,020	+397.321%
2025-05-21	2.8200	2.8500	2.8200	2.8500	-0.697%	766	4,020	+290.877%
2025-05-20	3.1300	3.1300	2.8000	2.8700	-12.766%	768	3,254	+288.153%
2025-05-19	3.1600	3.2900	3.1600	3.2900	+17.082%	576	2,486	+238.602%
2025-05-16	2.7800	2.8200	2.7600	2.8100	+2.930%	1,636	1,910	+296.441%
2025-05-14	2.6700	2.7300	2.6000	2.7300	0.000%	738	1,092	+308.059%
2025-05-13	2.7300	2.7300	2.7300	2.7300	+33.171%	336	359	+308.059%
2025-05-09	2.0500	2.0500	2.0500	2.0500	-10.480%	2	85	+443.415%
2025-05-08	2.2900	2.2900	2.2900	2.2900	+23.118%	1	85	+386.463%
2025-05-06	1.8600	1.8600	1.8600	1.8600	-15.455%	1	85	+498.925%
2025-05-02	2.1400	2.2000	2.1400	2.2000	+9.453%	4	86	+406.364%
2025-05-01	1.8000	2.0100	1.8000	2.0100	+14.205%	42	85	+454.229%
2025-04-14	1.7600	1.7600	1.7600	1.7600	+117.284%	1	108	+532.955%
2025-04-09	0.8100	0.8100	0.8100	0.8100	-14.737%	4	108	+1,275.309%
2025-04-08	0.9500	0.9500	0.9500	0.9500	-4.040%	4	112	+1,072.632%
2025-04-07	0.7900	0.9900	0.7900	0.9900	0.000%	3	112	+1,025.253%
2025-04-04	0.9000	1.0000	0.9000	0.9900	-1.000%	46	109	+1,025.253%
2025-04-03	1.1300	1.1300	1.0000	1.0000	-47.090%	30	89	+1,014.000%
2025-03-20	1.8900	1.8900	1.8900	1.8900	+3.846%	3	59	+489.418%
2025-03-14	1.8200	1.8200	1.8200	1.8200	+16.667%	2	62	+512.088%
2025-03-13	1.6300	1.6300	1.5600	1.5600	-74.426%	2	62	+614.103%
2025-02-20	6.1000	6.1000	6.1000	6.1000	+0.329%	2	62	+82.623%
2025-02-13	6.0800	6.0800	6.0800	6.0800	+3.754%	1	62	+83.224%
2025-02-06	5.8600	5.8600	5.8600	5.8600	-13.314%	30	62	+90.102%
2025-01-22	6.7600	6.7600	6.7600	6.7600	+14.189%	2	32	+64.793%
2025-01-21	5.8000	5.9200	5.8000	5.9200	+48.371%	2	32	+88.176%
2025-01-10	3.7500	3.9900	3.7500	3.9900	-6.993%	6	32	+179.198%
2025-01-08	4.2900	4.2900	4.2900	4.2900	-19.361%	1	30	+159.674%
2025-01-06	5.3200	5.3200	5.3200	5.3200	-0.188%	1	31	+109.398%
2024-12-27	5.3300	5.3300	5.3300	5.3300	-28.360%	2	31	+109.006%
2024-12-18	7.4400	7.4400	7.4400	7.4400	-4.247%	1	30	+49.731%
2024-12-04	7.7700	7.7700	7.7700	7.7700	+16.492%	1	31	+43.372%
2024-11-21	6.4000	6.6700	6.4000	6.6700	+15.000%	2	32	+67.016%
2024-11-20	5.8000	5.8000	5.8000	5.8000	0.000%	1	32	+92.069%
2024-11-18	5.8000	5.8000	5.8000	5.8000	-18.310%	1	31	+92.069%
2024-11-12	7.7700	7.7700	7.0500	7.1000	-5.960%	3	31	+56.901%
2024-11-08	7.5500	7.5500	7.5500	7.5500	+23.366%	2	29	+47.550%
2024-11-07	6.1200	6.1200	6.1200	6.1200	+71.429%	1	29	+82.026%
2024-11-01	3.5700	3.5700	3.5700	3.5700	-31.346%	10	29	+212.045%
2024-10-17	5.2000	5.2000	5.2000	5.2000	+58.537%	1	24	+114.231%
2024-10-01	3.2800	3.2800	3.2800	3.2800	-10.383%	1	24	+239.634%
2024-09-27	3.6600	3.6600	3.6600	3.6600	+13.313%	16	24	+204.372%
2024-09-20	3.2300	3.2300	3.2300	3.2300	-9.524%	2	16	+244.892%
2024-09-19	3.5700	3.5700	3.5700	3.5700	+12.264%	1	17	+212.045%
2024-09-17	3.1800	3.1800	3.1800	3.1800	+21.374%	1	17	+250.314%
2024-09-12	2.6200	2.6200	2.6200	2.6200	+23.585%	1	16	+325.191%
2024-09-09	2.1200	2.1200	2.1200	2.1200	+5.473%	2	16	+425.472%
2024-09-06	2.1500	2.1500	1.9800	2.0100	-17.284%	8	14	+454.229%
2024-09-05	2.4300	2.4300	2.4300	2.4300	+0.413%	1	12	+358.436%
2024-09-04	2.4200	2.4200	2.4200	2.4200	-20.395%	1	12	+360.331%
2024-08-22	3.0400	3.0400	3.0400	3.0400	-8.709%	1	12	+266.447%
2024-08-21	3.3300	3.3300	3.3300	3.3300	+5.714%	1	11	+234.535%
2024-08-20	3.1500	3.1500	3.1500	3.1500	+16.667%	1	12	+253.651%
2024-08-15	2.7000	2.7000	2.7000	2.7000	+18.943%	3	11	+312.593%
2024-08-09	2.2700	2.2700	2.2700	2.2700	-26.059%	10	9	+390.749%
2024-07-30	3.0700	3.0700	3.0700	3.0700	-10.234%	1	14	+262.866%
2024-07-25	3.4200	3.4200	3.4200	3.4200	-20.280%	1	13	+225.731%
2024-07-23	4.2900	4.2900	4.2900	4.2900	-17.500%	1	13	+159.674%
2024-07-15	5.2000	5.2000	5.2000	5.2000	+2.362%	1	13	+114.231%
2024-07-10	4.8000	5.0800	4.8000	5.0800	+22.410%	3	12	+119.291%
2024-06-25	3.9200	4.1500	3.9200	4.1500	+38.333%	4	15	+168.434%
2024-06-06	3.0000	3.0000	3.0000	3.0000	-11.765%	10	15	+271.333%
2024-06-05	3.4000	3.4000	3.4000	3.4000	+41.667%	2	5	+227.647%
2024-05-31	2.4000	2.4000	2.4000	2.4000	-17.808%	2	3	+364.167%
2024-05-29	2.9200	2.9200	2.9200	2.9200	-7.302%	1	2	+281.507%
2024-05-28	3.1500	3.1500	3.1500	3.1500	0.000%	1	1	+253.651%

.dark-mode .PdkRg5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PdkRg5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C790SPY Dec 18 2026 790.00 Call (SPY261218C00790000)option OPRA

SPY20261218C790
SPY Dec 18 2026 790.00 Call (SPY261218C00790000)
option OPRA