Dark

SPY20261218C795
SPY Dec 18 2026 795.00 Call (SPY261218C00795000)
option OPRA

EOD

Sep 10, 2026

8.62-19.061%(-2.03)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.3700	9.8200	8.6200	8.6200	-19.061%	55	9,816	0.000%
2026-09-09	10.9300	10.9900	10.5900	10.6500	-9.362%	469	9,815	-19.061%
2026-09-08	11.9600	12.6600	11.7500	11.7500	-11.521%	116	9,443	-26.638%
2026-09-04	12.7200	13.6700	12.7200	13.2800	-13.990%	22	9,344	-35.090%
2026-09-03	12.7700	15.4400	12.7700	15.4400	+31.404%	72	9,344	-44.171%
2026-09-02	11.6700	12.3700	11.6200	11.7500	+6.143%	112	9,313	-26.638%
2026-09-01	11.1500	11.8300	10.3700	11.0700	-14.649%	320	9,321	-22.132%
2026-08-31	13.1400	13.1400	12.2500	12.9700	-9.301%	32	9,164	-33.539%
2026-08-28	16.4500	17.2800	14.3000	14.3000	-10.176%	21	9,150	-39.720%
2026-08-27	14.8700	16.3800	14.8700	15.9200	+10.479%	148	9,147	-45.854%
2026-08-26	14.5000	14.6000	13.4200	14.4100	+1.837%	7	9,183	-40.180%
2026-08-25	14.3400	14.3500	13.8000	14.1500	+3.968%	123	9,183	-39.081%
2026-08-24	13.8000	14.1000	13.2500	13.6100	-6.908%	28	9,239	-36.664%
2026-08-21	14.5900	15.5600	14.2500	14.6200	+6.019%	44	9,234	-41.040%
2026-08-20	15.9200	15.9200	13.7100	13.7900	-16.170%	72	9,214	-37.491%
2026-08-19	17.2200	18.3600	16.4500	16.4500	-1.556%	33	9,182	-47.599%
2026-08-18	17.3600	17.5300	16.7000	16.7100	-14.483%	175	9,180	-48.414%
2026-08-17	20.9600	20.9600	19.5400	19.5400	-8.263%	50	9,101	-55.885%
2026-08-14	22.6000	22.6000	21.0000	21.3000	-6.085%	39	9,076	-59.531%
2026-08-13	22.3400	23.7800	21.9400	22.6800	+13.117%	227	9,072	-61.993%
2026-08-12	20.1300	20.2900	19.8600	20.0500	+4.102%	61	8,874	-57.007%
2026-08-11	21.3800	21.4600	19.2600	19.2600	-7.626%	26	8,867	-55.244%
2026-08-10	20.9500	21.3700	20.8500	20.8500	-2.067%	19	8,843	-58.657%
2026-08-07	20.6100	21.2900	20.3400	21.2900	+11.583%	82	8,835	-59.512%
2026-08-06	20.2400	20.7300	18.5700	19.0800	-8.664%	67	8,758	-54.822%
2026-08-05	24.3700	24.3700	20.8900	20.8900	-5.561%	19	8,702	-58.736%
2026-08-04	16.0500	22.3400	16.0500	22.1200	+51.715%	54	8,690	-61.031%
2026-08-03	12.2700	14.5800	12.2700	14.5800	+38.199%	53	8,676	-40.878%
2026-07-31	8.5600	10.5500	8.5600	10.5500	+18.806%	15	8,638	-18.294%
2026-07-30	8.5100	8.8800	8.5100	8.8800	+33.735%	310	8,634	-2.928%
2026-07-29	7.9300	8.8600	6.6400	6.6400	-28.448%	45	8,360	+29.819%
2026-07-28	8.9100	9.7400	8.9100	9.2800	+2.655%	96	8,368	-7.112%
2026-07-27	8.7200	9.0900	8.4700	9.0400	-2.796%	71	8,292	-4.646%
2026-07-24	9.9700	10.7700	9.1900	9.3000	+1.197%	26	8,275	-7.312%
2026-07-23	10.2800	10.2800	9.1900	9.1900	-26.244%	75	8,259	-6.202%
2026-07-22	12.4200	13.1100	12.4200	12.4600	-2.656%	29	8,217	-30.819%
2026-07-21	11.9900	12.9500	11.9900	12.8000	+14.490%	12	8,217	-32.656%
2026-07-20	12.1500	12.4400	11.1100	11.1800	-6.600%	71	8,220	-22.898%
2026-07-17	12.6000	13.0600	11.9700	11.9700	-21.918%	67	8,172	-27.987%
2026-07-16	15.1500	15.3300	15.0000	15.3300	-2.728%	14	8,156	-43.770%
2026-07-15	15.9600	16.0200	14.8200	15.7600	+0.510%	75	8,146	-45.305%
2026-07-14	15.2400	15.7000	14.8700	15.6800	+5.660%	89	8,108	-45.026%
2026-07-13	15.9700	16.0400	14.6500	14.8400	-13.368%	84	8,035	-41.914%
2026-07-10	15.6400	17.1300	15.6400	17.1300	+9.317%	62	8,004	-49.679%
2026-07-09	14.4600	16.1600	14.4600	15.6700	+14.967%	116	7,970	-44.990%
2026-07-08	13.5600	13.7400	12.4000	13.6300	-9.435%	27	7,870	-36.757%
2026-07-07	14.3700	15.1300	14.3700	15.0500	-7.951%	13	7,878	-42.724%
2026-07-06	15.3400	16.3500	15.3400	16.3500	+21.652%	202	7,880	-47.278%
2026-07-02	14.2000	14.2000	13.2700	13.4400	-14.558%	15	7,722	-35.863%
2026-07-01	16.0700	16.1000	15.7100	15.7300	-1.933%	20	7,722	-45.200%
2026-06-30	15.1300	16.0400	14.6700	16.0400	+14.408%	86	7,706	-46.259%
2026-06-29	12.4900	14.0200	12.4900	14.0200	+12.882%	18	7,630	-38.516%
2026-06-26	13.2500	13.2500	12.4200	12.4200	-1.663%	20	7,640	-30.596%
2026-06-25	12.3800	12.8400	12.1700	12.6300	+1.855%	38	7,626	-31.750%
2026-06-24	13.6100	13.6100	12.1300	12.4000	-8.012%	51	7,616	-30.484%
2026-06-23	13.0800	14.6600	13.0800	13.4800	-19.522%	29	7,603	-36.053%
2026-06-22	16.7600	16.8800	16.7100	16.7500	-4.121%	22	7,601	-48.537%
2026-06-18	17.3000	18.1500	17.1900	17.4700	+12.347%	26	7,583	-50.658%
2026-06-17	18.6300	18.7900	15.4000	15.5500	-18.799%	9	7,583	-44.566%
2026-06-16	20.9600	20.9600	19.1500	19.1500	-9.542%	14	7,583	-54.987%
2026-06-15	20.1500	22.1300	20.1500	21.1700	+27.684%	36	7,581	-59.282%
2026-06-12	15.3800	17.3800	15.3800	16.5800	+5.003%	40	7,581	-48.010%
2026-06-11	13.6400	16.0100	12.8200	15.7900	+24.527%	5,061	7,581	-45.408%
2026-06-10	14.5100	15.0100	12.4600	12.6800	-14.208%	1,278	9,064	-32.019%
2026-06-09	15.4000	15.4000	12.2200	14.7800	-7.683%	6,055	9,337	-41.678%
2026-06-08	17.7200	17.8800	15.9900	16.0100	+6.379%	28	4,806	-46.159%
2026-06-05	19.1700	19.1700	15.0000	15.0500	-35.794%	24	4,780	-42.724%
2026-06-04	23.1000	23.4400	23.1000	23.4400	+0.342%	2	4,765	-63.225%
2026-06-03	23.1500	23.3600	22.8300	23.3600	-2.259%	26	4,764	-63.099%
2026-06-02	23.9000	23.9000	23.9000	23.9000	-4.932%	1	4,764	-63.933%
2026-06-01	25.1400	25.1400	25.1400	25.1400	+6.435%	2	4,765	-65.712%
2026-05-29	24.7900	24.7900	23.6200	23.6200	-1.337%	3	4,763	-63.506%
2026-05-28	21.4200	23.9400	21.4200	23.9400	+12.079%	10	4,763	-63.993%
2026-05-27	21.2000	21.3700	21.1500	21.3600	-4.086%	13	4,765	-59.644%
2026-05-26	21.5000	22.5500	21.5000	22.2700	+18.773%	11	4,770	-61.293%
2026-05-21	17.1200	18.9200	17.1200	18.7500	+1.297%	44	4,775	-54.027%
2026-05-20	18.4300	18.5100	18.4300	18.5100	+7.679%	4	4,775	-53.431%
2026-05-19	16.5500	17.1900	15.1900	17.1900	+2.811%	27	4,776	-49.855%
2026-05-18	17.5000	17.5000	16.7200	16.7200	-9.622%	3	4,776	-48.445%
2026-05-15	19.1800	20.6400	18.5000	18.5000	-18.788%	73	4,776	-53.405%
2026-05-14	22.5400	24.5800	22.3000	22.7800	+6.948%	45	4,716	-62.160%
2026-05-13	18.8100	21.4200	18.8100	21.3000	+13.238%	2,071	4,701	-59.531%
2026-05-12	18.1800	18.8100	16.5000	18.8100	-4.080%	32	4,701	-54.173%
2026-05-11	19.3200	19.8700	19.3200	19.6100	+10.292%	16	4,701	-56.043%
2026-05-08	18.1700	18.3500	17.7800	17.7800	+15.081%	9	6,291	-51.519%
2026-05-07	16.8400	17.3000	15.4500	15.4500	-7.761%	34	6,288	-44.207%
2026-05-06	15.5800	16.7500	15.5800	16.7500	+31.994%	1,025	6,276	-48.537%
2026-05-05	12.5900	12.6900	12.5900	12.6900	+14.946%	3	6,286	-32.072%
2026-05-04	11.0400	11.0400	11.0400	11.0400	-9.360%	5	6,287	-21.920%
2026-05-01	12.1200	12.5800	12.0100	12.1800	+8.363%	2,067	4,233	-29.228%
2026-04-30	10.3100	11.2700	10.0100	11.2400	+20.343%	107	4,233	-23.310%
2026-04-29	9.3400	9.3400	9.3400	9.3400	-3.612%	2	4,153	-7.709%
2026-04-28	9.3400	9.6900	9.3400	9.6900	-10.856%	11	4,163	-11.042%
2026-04-27	10.8700	10.8700	10.8700	10.8700	+4.419%	1	4,152	-20.699%
2026-04-24	10.0100	10.4400	10.0100	10.4100	+8.777%	12	4,152	-17.195%
2026-04-23	9.4900	9.5700	9.4900	9.5700	+0.420%	3	4,153	-9.927%
2026-04-22	9.4100	9.5300	9.4100	9.5300	+5.537%	31	4,154	-9.549%
2026-04-21	9.5900	9.9600	9.0100	9.0300	-1.311%	36	4,165	-4.540%
2026-04-20	9.1500	9.1500	9.1500	9.1500	-7.948%	21	4,170	-5.792%
2026-04-17	8.7500	9.9400	8.7500	9.9400	+41.797%	15	4,188	-13.280%
2026-04-15	6.2800	7.0100	6.2800	7.0100	+23.199%	10	4,199	+22.967%
2026-04-14	4.9000	5.7300	4.9000	5.6900	+60.282%	8	4,205	+51.494%
2026-04-13	3.5500	3.5500	3.5500	3.5500	-5.080%	10	4,206	+142.817%
2026-04-10	3.7900	3.9100	3.7400	3.7400	+5.352%	26	4,200	+130.481%
2026-04-08	3.4500	3.5500	3.3900	3.5500	+40.873%	10	4,200	+142.817%
2026-04-07	2.5200	2.5200	2.5200	2.5200	+3.279%	3	4,205	+242.063%
2026-04-06	2.4500	2.4500	2.4200	2.4400	+0.826%	4	4,202	+253.279%
2026-04-02	2.4200	2.4200	2.4200	2.4200	-6.202%	1	4,203	+256.198%
2026-04-01	2.5300	2.6300	2.5300	2.5800	+8.403%	3	4,203	+234.109%
2026-03-31	2.0800	2.4100	2.0100	2.3800	+20.812%	1,455	4,205	+262.185%
2026-03-30	2.0100	2.0100	1.8900	1.9700	+3.684%	24	3,820	+337.563%
2026-03-27	2.1700	2.1700	1.9000	1.9000	-24.603%	27	3,820	+353.684%
2026-03-26	2.5400	2.5400	2.5200	2.5200	-22.222%	5	3,808	+242.063%
2026-03-25	3.2400	3.2400	3.2400	3.2400	-7.955%	3	3,808	+166.049%
2026-03-23	3.5100	3.5200	3.5100	3.5200	+18.919%	6	3,805	+144.886%
2026-03-20	3.1700	3.1700	2.9600	2.9600	-15.670%	25	3,800	+191.216%
2026-03-19	3.5000	3.5100	3.5000	3.5100	-12.903%	6	3,816	+145.584%
2026-03-18	4.0700	4.0800	4.0200	4.0300	-8.200%	569	3,811	+113.896%
2026-03-17	4.4700	4.4700	4.3900	4.3900	-0.679%	274	3,347	+96.355%
2026-03-16	4.4500	4.4500	4.3500	4.4200	-1.119%	273	3,078	+95.023%
2026-03-13	4.4700	4.4700	4.4700	4.4700	-8.961%	2	2,931	+92.841%
2026-03-12	4.9300	4.9300	4.9100	4.9100	-7.008%	2	2,931	+75.560%
2026-03-11	5.6400	5.6400	5.2200	5.2800	-5.714%	7	2,929	+63.258%
2026-03-10	5.3000	5.6000	5.3000	5.6000	0.000%	11	2,926	+53.929%
2026-03-05	5.6000	5.6000	5.4400	5.6000	+0.539%	4	2,989	+53.929%
2026-03-03	5.2500	5.5700	5.2500	5.5700	-15.350%	2	2,988	+54.758%
2026-02-27	6.7300	6.7300	6.5200	6.5800	-6.667%	151	2,988	+31.003%
2026-02-26	7.0100	7.0500	6.7700	7.0500	-14.024%	720	2,839	+22.270%
2026-02-25	8.0200	8.2000	8.0200	8.2000	+12.329%	211	2,773	+5.122%
2026-02-24	7.1300	7.3000	7.1300	7.3000	+14.241%	2	2,773	+18.082%
2026-02-23	6.4400	6.4400	6.3900	6.3900	-14.572%	31	2,774	+34.898%
2026-02-20	7.4800	7.4800	7.4800	7.4800	+12.991%	4	2,744	+15.241%
2026-02-19	7.1200	7.1200	6.6200	6.6200	-12.085%	2	2,744	+30.211%
2026-02-18	7.5300	7.5300	7.5300	7.5300	+7.725%	139	2,743	+14.475%
2026-02-17	6.2600	6.9900	6.2600	6.9900	+1.747%	478	2,691	+23.319%
2026-02-13	7.0100	7.0100	6.8700	6.8700	-12.595%	4	2,538	+25.473%
2026-02-12	7.8600	7.8600	7.8600	7.8600	-11.486%	1	2,538	+9.669%
2026-02-11	8.4900	8.8800	8.4900	8.8800	-4.104%	44	2,538	-2.928%
2026-02-09	8.5900	9.5000	8.5900	9.2600	+8.813%	4	2,514	-6.911%
2026-02-06	7.8300	8.5100	7.8300	8.5100	+17.867%	3	2,511	+1.293%
2026-02-05	6.8100	7.2200	6.8100	7.2200	-7.908%	11	2,509	+19.391%
2026-02-04	8.0900	8.0900	7.7500	7.8400	-4.970%	8	2,499	+9.949%
2026-02-03	8.1800	8.2500	8.1800	8.2500	-15.471%	2	2,500	+4.485%
2026-02-02	9.7600	9.7600	9.7600	9.7600	+4.946%	1	2,500	-11.680%
2026-01-30	9.3000	9.3000	9.3000	9.3000	-0.641%	1	2,501	-7.312%
2026-01-29	10.4800	10.4800	8.9300	9.3600	-12.523%	6	2,500	-7.906%
2026-01-28	10.7000	10.7000	10.7000	10.7000	+3.083%	78	2,502	-19.439%
2026-01-27	10.4200	10.4200	10.2800	10.3800	+7.676%	344	2,424	-16.956%
2026-01-26	9.6400	9.6400	9.6400	9.6400	+10.171%	9	2,263	-10.581%
2026-01-23	8.4900	8.7500	8.4900	8.7500	-1.575%	2	2,263	-1.486%
2026-01-22	8.9200	8.9200	8.5900	8.8900	+10.025%	3	2,264	-3.037%
2026-01-21	7.7100	8.6100	7.6600	8.0800	+15.429%	19	2,265	+6.683%
2026-01-20	7.7500	7.7500	7.0000	7.0000	-27.461%	5	2,262	+23.143%
2026-01-16	9.5700	9.6500	9.5700	9.6500	-0.720%	20	2,254	-10.674%
2026-01-15	10.0700	10.0700	9.7200	9.7200	-3.571%	4	2,254	-11.317%
2026-01-13	10.3100	10.3100	9.9900	10.0800	-7.945%	36	2,251	-14.484%
2026-01-12	10.6300	10.9500	10.6300	10.9500	+4.087%	2	2,258	-21.279%
2026-01-09	10.2200	10.8700	9.8400	10.5200	-3.575%	49	2,257	-18.061%
2026-01-07	10.9100	10.9100	10.9100	10.9100	+3.412%	4	2,213	-20.990%
2026-01-06	9.9200	10.5600	9.9200	10.5500	+13.197%	8	2,213	-18.294%
2026-01-05	9.0600	9.3200	9.0600	9.3200	+10.296%	10	2,216	-7.511%
2026-01-02	8.6500	8.9700	8.4500	8.4500	-1.170%	11	2,216	+2.012%
2025-12-31	9.1500	9.1500	8.5500	8.5500	-9.810%	10	2,212	+0.819%
2025-12-30	9.3000	9.4800	9.3000	9.4800	+1.282%	17	2,212	-9.072%
2025-12-29	9.4500	9.4500	9.3100	9.3600	-7.327%	4	2,212	-7.906%
2025-12-26	10.2500	10.2900	10.0100	10.1000	-0.786%	642	2,210	-14.653%
2025-12-24	9.6800	10.1800	9.6800	10.1800	+6.933%	5	2,197	-15.324%
2025-12-23	8.9700	9.5300	8.9700	9.5200	+7.814%	119	2,197	-9.454%
2025-12-22	8.8000	8.8500	8.7200	8.8300	+7.030%	61	2,083	-2.378%
2025-12-19	8.2100	8.3800	8.2100	8.2500	+4.167%	9	2,030	+4.485%
2025-12-18	8.0200	8.4000	7.7800	7.9200	+4.211%	21	2,026	+8.838%
2025-12-17	7.6700	7.7100	7.4900	7.6000	-11.628%	22	2,028	+13.421%
2025-12-16	8.6000	8.6000	8.6000	8.6000	-7.626%	5	2,036	+0.233%
2025-12-15	10.1700	10.1700	9.3100	9.3100	-6.900%	14	2,031	-7.411%
2025-12-12	10.5200	10.5200	10.0000	10.0000	-14.089%	3	2,025	-13.800%
2025-12-11	11.6400	11.6400	11.6400	11.6400	-1.938%	4	2,027	-25.945%
2025-12-10	11.0200	11.8800	11.0200	11.8700	+4.674%	7	2,027	-27.380%
2025-12-04	11.3400	11.3400	11.3400	11.3400	-2.994%	5	2,021	-23.986%
2025-12-03	11.6900	11.6900	11.6900	11.6900	+6.369%	58	2,016	-26.262%
2025-12-01	11.1900	11.1900	10.9000	10.9900	-6.627%	14	1,958	-21.565%
2025-11-28	11.7700	11.7700	11.7700	11.7700	+0.684%	1	1,956	-26.763%
2025-11-26	11.6900	11.6900	11.6900	11.6900	+22.153%	2	1,955	-26.262%
2025-11-25	9.6200	9.6200	9.5700	9.5700	-1.136%	4	1,955	-9.927%
2025-11-24	9.6800	9.6800	9.6800	9.6800	+21.000%	1	1,951	-10.950%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-28.571%	2	1,951	+7.750%
2025-11-20	11.2000	11.2000	11.2000	11.2000	+21.607%	1	1,951	-23.036%
2025-11-19	10.1500	10.1500	9.2100	9.2100	-35.819%	3	1,951	-6.406%
2025-11-12	14.3800	14.3800	14.3500	14.3500	+1.485%	8	1,950	-39.930%
2025-11-11	14.2100	14.3100	14.1400	14.1400	+5.365%	16	1,954	-39.038%
2025-11-10	12.2900	13.4200	12.2900	13.4200	+35.010%	24	1,951	-35.768%
2025-11-07	9.9400	9.9400	9.9400	9.9400	-10.772%	2	1,928	-13.280%
2025-11-06	11.2800	11.2800	11.1400	11.1400	-13.844%	7	1,928	-22.621%
2025-11-05	12.9300	12.9300	12.9300	12.9300	+1.651%	8	1,923	-33.333%
2025-11-04	13.4400	13.4400	12.7200	12.7200	-14.170%	6	1,923	-32.233%
2025-10-31	14.8600	15.0000	14.8200	14.8200	+0.954%	398	1,919	-41.835%
2025-10-30	14.0000	14.6800	14.0000	14.6800	-6.556%	17	1,885	-41.281%
2025-10-29	15.5000	15.7100	15.4700	15.7100	+3.355%	20	1,900	-45.130%
2025-10-28	15.2000	15.2000	15.2000	15.2000	+15.239%	200	1,884	-43.289%
2025-10-27	12.7000	13.1900	12.7000	13.1900	+19.043%	6	1,882	-34.647%
2025-10-24	10.5800	11.2000	10.5800	11.0800	+22.974%	409	1,882	-22.202%
2025-10-22	9.0100	9.0100	9.0100	9.0100	-10.437%	2	2,086	-4.329%
2025-10-21	10.0600	10.0600	10.0600	10.0600	+10.066%	18	2,086	-14.314%
2025-10-17	9.1400	9.1400	9.1400	9.1400	+0.219%	1	2,086	-5.689%
2025-10-16	10.2200	10.3500	9.0800	9.1200	-4.702%	8	2,086	-5.482%
2025-10-15	10.1800	10.1800	9.5700	9.5700	+3.459%	3	2,083	-9.927%
2025-10-14	8.6400	9.6000	8.6400	9.2500	-1.491%	16	2,082	-6.811%
2025-10-13	9.3900	9.3900	9.3900	9.3900	+12.053%	1	2,081	-8.200%
2025-10-10	11.0800	11.0800	8.3800	8.3800	-23.260%	404	2,082	+2.864%
2025-10-09	11.0400	11.0400	10.9200	10.9200	-1.975%	6	1,885	-21.062%
2025-10-08	10.3900	11.1800	10.3900	11.1400	+3.053%	213	1,887	-22.621%
2025-10-06	10.8100	10.8100	10.8100	10.8100	+7.455%	5	1,689	-20.259%
2025-10-03	10.0000	10.7400	10.0000	10.0600	+3.074%	4	1,689	-14.314%
2025-10-02	9.7600	9.7600	9.7600	9.7600	+14.286%	4	1,688	-11.680%
2025-09-30	8.5400	8.5400	8.5400	8.5400	+5.955%	10	1,684	+0.937%
2025-09-26	8.0600	8.0600	8.0600	8.0600	-10.345%	3	1,674	+6.948%
2025-09-24	8.9900	8.9900	8.9900	8.9900	-3.333%	4	1,674	-4.116%
2025-09-23	9.6700	9.6800	9.3000	9.3000	+28.988%	11	1,670	-7.312%
2025-09-17	7.2100	7.2100	7.2100	7.2100	-2.830%	1	1,664	+19.556%
2025-09-16	7.5800	7.5800	7.4200	7.4200	+2.063%	4	1,665	+16.173%
2025-09-15	7.2700	7.2700	7.2700	7.2700	+12.191%	1	1,663	+18.569%
2025-09-11	6.4800	6.4800	6.4800	6.4800	+12.696%	1	1,663	+33.025%
2025-09-10	5.7500	5.7500	5.7500	5.7500	+7.880%	1	1,663	+49.913%
2025-09-08	5.3200	5.3300	5.3200	5.3300	-6.818%	6	1,663	+61.726%
2025-09-05	5.7800	5.7900	5.7200	5.7200	+6.320%	61	1,663	+50.699%
2025-09-04	4.7600	5.3800	4.7600	5.3800	+29.017%	522	1,603	+60.223%
2025-09-02	4.4100	4.5400	4.1700	4.1700	-17.589%	4	1,592	+106.715%
2025-08-29	5.0600	5.0600	5.0600	5.0600	-3.619%	1	1,591	+70.356%
2025-08-22	5.2500	5.2500	5.2500	5.2500	+17.450%	1	1,591	+64.190%
2025-08-21	4.4700	4.4700	4.4700	4.4700	-6.875%	118	1,591	+92.841%
2025-08-19	4.8000	4.8000	4.8000	4.8000	-11.439%	17	1,473	+79.583%
2025-08-18	5.4200	5.4200	5.4200	5.4200	-2.342%	101	1,472	+59.041%
2025-08-15	5.5500	5.5500	5.5500	5.5500	-4.310%	2	1,371	+55.315%
2025-08-14	5.8000	5.8000	5.8000	5.8000	+3.943%	1	1,371	+48.621%
2025-08-13	5.7600	5.7600	5.5800	5.5800	+2.385%	177	1,371	+54.480%
2025-08-12	5.4500	5.4500	5.4500	5.4500	+27.040%	2	1,201	+58.165%
2025-08-06	4.2900	4.2900	4.2900	4.2900	-9.110%	2	1,199	+100.932%
2025-07-31	4.7200	4.7200	4.7200	4.7200	-0.840%	1	1,199	+82.627%
2025-07-30	5.1400	5.1400	4.7100	4.7600	-5.368%	10	1,198	+81.092%
2025-07-29	5.0300	5.0300	5.0300	5.0300	-4.373%	1	1,190	+71.372%
2025-07-28	5.2600	5.2600	5.2600	5.2600	-1.682%	1	1,190	+63.878%
2025-07-24	2.5000	5.4000	2.5000	5.3500	+10.082%	6	1,190	+61.121%
2025-07-21	4.8600	4.8600	4.8500	4.8600	+8.969%	3	1,191	+77.366%
2025-07-18	4.4600	4.4600	4.4600	4.4600	+4.695%	1	1,191	+93.274%
2025-07-15	4.2600	4.2600	4.2600	4.2600	-0.930%	5	1,192	+102.347%
2025-07-14	4.3000	4.3000	4.3000	4.3000	-2.494%	1	1,191	+100.465%
2025-07-11	4.4100	4.4100	4.4100	4.4100	+8.621%	3	1,191	+95.465%
2025-07-08	4.0600	4.0600	4.0600	4.0600	-14.526%	6	1,191	+112.315%
2025-07-03	4.7500	4.7500	4.7500	4.7500	+42.216%	9	1,191	+81.474%
2025-06-27	3.5000	3.5000	3.3400	3.3400	+17.193%	2,449	1,191	+158.084%
2025-06-26	2.8500	2.8500	2.8500	2.8500	+5.166%	38	2,983	+202.456%
2025-06-25	2.7200	2.7200	2.7100	2.7100	+5.859%	22	2,945	+218.081%
2025-06-24	2.5600	2.5600	2.5600	2.5600	+16.895%	16	2,923	+236.719%
2025-06-23	2.1900	2.1900	2.1900	2.1900	-11.694%	4	2,907	+293.607%
2025-06-17	2.4800	2.4800	2.4800	2.4800	-6.061%	10	2,911	+247.581%
2025-06-16	2.6400	2.6400	2.6400	2.6400	-1.493%	14	2,901	+226.515%
2025-06-10	2.6800	2.6800	2.6800	2.6800	+5.929%	4	2,887	+221.642%
2025-06-06	2.5700	2.5700	2.5200	2.5300	+0.397%	1,106	2,883	+240.711%
2025-06-05	2.4600	2.5200	2.4600	2.5200	-3.448%	1,000	2,936	+242.063%
2025-06-04	2.6300	2.7000	2.6100	2.6100	+1.163%	121	2,055	+230.268%
2025-06-03	2.4500	2.6000	2.3900	2.5800	+21.698%	81	2,055	+234.109%
2025-06-02	2.1200	2.1200	2.1200	2.1200	-1.395%	1	2,109	+306.604%
2025-05-30	2.2600	2.2700	2.1300	2.1500	-4.867%	1,096	2,110	+300.930%
2025-05-29	2.2600	2.2600	2.2600	2.2600	-1.739%	1	1,562	+281.416%
2025-05-28	2.3000	2.3000	2.3000	2.3000	+2.679%	1	1,563	+274.783%
2025-05-22	2.2700	2.2700	2.2400	2.2400	-15.152%	212	1,564	+284.821%
2025-05-20	2.8400	2.8400	2.5000	2.6400	-12.000%	768	1,352	+226.515%
2025-05-19	2.8100	3.0000	2.8100	3.0000	+22.951%	576	588	+187.333%
2025-05-13	2.4400	2.4400	2.4400	2.4400	+5.628%	1	21	+253.279%
2025-05-12	2.3100	2.3100	2.3100	2.3100	+34.302%	1	21	+273.160%
2025-05-01	1.7200	1.7200	1.7200	1.7200	+11.688%	1	21	+401.163%
2025-04-29	1.5400	1.5400	1.5400	1.5400	+31.624%	1	21	+459.740%
2025-04-21	1.1700	1.1700	1.1700	1.1700	-0.847%	1	21	+636.752%
2025-04-10	1.1800	1.1800	1.1800	1.1800	+22.917%	1	21	+630.508%
2025-04-09	0.9600	0.9600	0.9600	0.9600	+37.143%	1	22	+797.917%
2025-04-08	0.9400	0.9400	0.7000	0.7000	-33.333%	2	22	+1,131.429%
2025-04-07	1.0500	1.0500	1.0500	1.0500	-38.235%	1	21	+720.952%
2025-03-19	1.7000	1.7000	1.7000	1.7000	-54.424%	1	21	+407.059%
2025-02-26	3.7300	3.7300	3.7300	3.7300	-6.983%	1	22	+131.099%
2025-02-24	4.0100	4.0100	4.0100	4.0100	-25.465%	1	22	+114.963%
2025-02-06	5.3800	5.3800	5.3800	5.3800	-1.284%	1	22	+60.223%
2025-01-31	5.4500	5.4500	5.4500	5.4500	+4.207%	2	23	+58.165%
2025-01-28	5.2300	5.2300	5.2300	5.2300	-20.758%	1	22	+64.818%
2025-01-24	6.6000	6.6000	6.6000	6.6000	+4.928%	2	23	+30.606%
2025-01-22	6.2900	6.2900	6.2900	6.2900	+24.063%	1	22	+37.043%
2025-01-17	5.0700	5.0700	5.0700	5.0700	+46.957%	2	23	+70.020%
2025-01-02	3.4500	3.4500	3.4500	3.4500	-30.584%	5	23	+149.855%
2024-12-23	4.9700	4.9700	4.9700	4.9700	-32.564%	1	20	+73.441%
2024-12-16	7.3700	7.3700	7.3700	7.3700	+11.161%	1	19	+16.961%
2024-12-02	6.6600	6.6600	6.6300	6.6300	+1.376%	12	19	+30.015%
2024-11-12	6.5400	6.5400	6.5400	6.5400	-6.705%	1	12	+31.804%
2024-11-11	7.0100	7.0100	7.0100	7.0100	+22.767%	2	12	+22.967%
2024-11-07	5.7100	5.7100	5.7100	5.7100	+73.030%	2	14	+50.963%
2024-11-04	3.3000	3.3000	3.3000	3.3000	-30.526%	4	16	+161.212%
2024-10-17	4.7500	4.7500	4.7500	4.7500	+17.284%	4	16	+81.474%
2024-10-11	4.0500	4.0500	4.0500	4.0500	+20.896%	2	20	+112.840%
2024-10-04	3.3500	3.3500	3.3500	3.3500	+0.601%	2	20	+157.313%
2024-09-26	3.2600	3.3300	3.2600	3.3300	+20.652%	2	21	+158.859%
2024-09-17	2.9600	2.9600	2.7600	2.7600	+0.730%	4	23	+212.319%
2024-09-12	2.3700	2.7400	2.3700	2.7400	+33.010%	2	22	+214.599%
2024-09-06	2.0600	2.0600	2.0600	2.0600	-4.186%	2	22	+318.447%
2024-09-05	2.1500	2.1500	2.1500	2.1500	-8.511%	1	21	+300.930%
2024-09-03	2.3500	2.3500	2.3500	2.3500	-12.963%	1	20	+266.809%
2024-08-28	2.7000	2.7000	2.7000	2.7000	-11.765%	1	19	+219.259%
2024-08-21	3.0600	3.0600	3.0600	3.0600	+8.127%	1	18	+181.699%
2024-08-19	3.0000	3.0000	2.8300	2.8300	+14.113%	11	17	+204.594%
2024-08-16	2.5600	2.6400	2.4700	2.4800	+77.143%	10	8	+247.581%
2024-08-08	1.4000	1.4000	1.4000	1.4000	-44.000%	1	7	+515.714%
2024-08-05	2.0000	2.5000	2.0000	2.5000	-20.886%	3	8	+244.800%
2024-07-30	3.1600	3.1600	3.1600	3.1600	-31.749%	1	9	+172.785%
2024-07-15	4.6300	4.6300	4.6300	4.6300	+20.573%	3	8	+86.177%
2024-06-21	3.8400	3.8400	3.8400	3.8400	+22.293%	2	11	+124.479%
2024-06-13	3.1400	3.1400	3.1400	3.1400	-10.286%	1	11	+174.522%
2024-06-12	3.5000	3.5000	3.5000	3.5000	+14.754%	5	12	+146.286%
2024-06-07	2.9000	3.0500	2.9000	3.0500	-4.688%	4	7	+182.623%
2024-06-05	3.2000	3.2000	3.2000	3.2000	+6.667%	1	7	+169.375%
2024-06-03	3.0000	3.0000	3.0000	3.0000	+27.660%	2	6	+187.333%
2024-05-30	2.3500	2.3500	2.3500	2.3500	-23.948%	1	4	+266.809%
2024-05-23	3.5300	3.5300	3.0900	3.0900	-6.079%	2	3	+178.964%
2024-05-20	3.1500	3.7000	3.1500	3.2900	0.000%	7	3	+162.006%

.dark-mode .sZg3Sc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sZg3Sc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C795SPY Dec 18 2026 795.00 Call (SPY261218C00795000)option OPRA

SPY20261218C795
SPY Dec 18 2026 795.00 Call (SPY261218C00795000)
option OPRA