Dark

SPY20261218C800
SPY Dec 18 2026 800.00 Call (SPY261218C00800000)
option OPRA

EOD

Jul 27, 2026

7.68-4.000%(-0.32)694

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.2800	9.4400	7.1900	7.6800	-4.000%	694	20,283	0.000%
2026-07-24	8.5000	9.2900	7.8100	8.0000	-6.103%	695	20,406	-4.000%
2026-07-23	8.9800	9.5100	7.8800	8.5200	-21.619%	985	20,752	-9.859%
2026-07-22	10.9400	11.6000	10.7900	10.8700	-1.807%	540	20,294	-29.347%
2026-07-21	10.3500	11.2700	10.1400	11.0700	+15.313%	111	20,442	-30.623%
2026-07-20	11.5000	11.5000	9.5800	9.6000	-5.232%	390	20,373	-20.000%
2026-07-17	10.5100	11.4500	10.1300	10.1300	-17.776%	158	20,561	-24.186%
2026-07-16	13.3000	13.8300	11.9000	12.3200	-12.562%	168	20,531	-37.662%
2026-07-15	14.2700	14.6500	13.3300	14.0900	+4.216%	512	20,466	-45.493%
2026-07-14	13.4000	13.8500	13.2600	13.5200	+4.725%	375	20,505	-43.195%
2026-07-13	14.1400	14.5000	12.8800	12.9100	-14.898%	720	20,406	-40.511%
2026-07-10	14.0500	15.2300	13.8500	15.1700	+7.360%	405	20,390	-49.374%
2026-07-09	12.6900	14.3200	12.4200	14.1300	+17.554%	282	20,352	-45.648%
2026-07-08	11.8600	12.0800	10.8000	12.0200	-8.034%	754	20,216	-36.106%
2026-07-07	14.0000	14.0000	12.6000	13.0700	-9.675%	157	20,036	-41.239%
2026-07-06	13.5000	14.7900	13.2200	14.4700	+16.038%	315	20,039	-46.925%
2026-07-02	13.8400	15.0000	11.5700	12.4700	-4.736%	4,517	21,243	-38.412%
2026-07-01	13.0000	14.4700	12.5300	13.0900	-4.103%	2,666	21,243	-41.329%
2026-06-30	13.1200	14.3300	13.0000	13.6500	+11.520%	1,978	20,723	-43.736%
2026-06-29	11.0200	12.5000	10.3200	12.2400	+26.971%	5,244	21,193	-37.255%
2026-06-26	9.9600	11.5100	9.6400	9.6400	-13.620%	375	16,282	-20.332%
2026-06-25	12.5000	12.5000	10.1700	11.1600	-5.424%	519	16,271	-31.183%
2026-06-24	11.8000	13.0900	10.5700	11.8000	+0.255%	5,591	16,258	-34.915%
2026-06-23	11.7400	13.4900	11.4700	11.7700	-20.741%	759	18,947	-34.749%
2026-06-22	16.4600	16.8000	14.4200	14.8500	-9.063%	497	15,657	-48.283%
2026-06-18	16.4100	16.4100	15.1700	16.3300	+16.893%	637	15,500	-52.970%
2026-06-17	16.8600	17.1200	13.4000	13.9700	-16.197%	470	15,500	-45.025%
2026-06-16	18.7800	19.0300	16.6300	16.6700	-9.451%	262	15,500	-53.929%
2026-06-15	17.8200	20.2100	17.8200	18.4100	+23.973%	383	15,835	-58.284%
2026-06-12	14.5000	16.2200	13.5000	14.8500	+2.414%	603	15,835	-48.283%
2026-06-11	11.7800	14.7800	10.7600	14.5000	+34.259%	630	15,835	-47.034%
2026-06-10	12.7900	14.1100	10.8000	10.8000	-21.796%	401	15,779	-28.889%
2026-06-09	15.5400	16.7800	10.5700	13.8100	-3.964%	2,589	15,775	-44.388%
2026-06-08	16.1300	16.3400	14.2300	14.3800	+4.887%	335	15,177	-46.592%
2026-06-05	19.4900	19.4900	13.7100	13.7100	-37.511%	945	15,222	-43.982%
2026-06-04	19.4300	22.1600	19.4300	21.9400	+4.726%	125	15,091	-64.995%
2026-06-03	22.4900	22.5700	20.5500	20.9500	-9.032%	1,713	15,087	-63.341%
2026-06-02	22.0000	23.3800	21.7600	23.0300	+2.356%	175	15,357	-66.652%
2026-06-01	20.9000	23.0600	20.8900	22.5000	+4.651%	638	15,397	-65.867%
2026-05-29	21.7400	22.6100	21.1000	21.5000	-0.647%	121	15,176	-64.279%
2026-05-28	19.5300	21.6400	19.2300	21.6400	+8.744%	140	15,159	-64.510%
2026-05-27	20.0300	20.2700	19.2600	19.9000	-0.748%	138	15,148	-61.407%
2026-05-26	19.3100	20.9600	19.3100	20.0500	+10.835%	452	15,127	-61.696%
2026-05-22	18.3000	19.3000	17.9500	18.0900	+6.978%	320	15,269	-57.546%
2026-05-21	15.7800	17.1800	15.3300	16.9100	+0.895%	256	15,232	-54.583%
2026-05-20	14.7500	17.0000	14.5800	16.7600	+20.749%	165	15,232	-54.177%
2026-05-19	14.5800	15.6100	13.5000	13.8800	-11.423%	164	15,252	-44.669%
2026-05-18	17.0600	17.0600	14.4200	15.6700	-5.489%	1,154	15,252	-50.989%
2026-05-15	18.6500	19.0200	16.5800	16.5800	-22.342%	669	15,252	-53.679%
2026-05-14	20.0000	22.5500	20.0000	21.3500	+11.546%	382	15,478	-64.028%
2026-05-13	16.4700	19.5000	16.4700	19.1400	+13.929%	150	15,463	-59.875%
2026-05-12	16.4900	16.8600	14.6600	16.8000	-4.000%	229	15,463	-54.286%
2026-05-11	16.0600	18.0400	16.0600	17.5000	+7.099%	198	15,463	-56.114%
2026-05-08	15.3500	16.6900	15.3500	16.3400	+17.469%	263	15,511	-52.999%
2026-05-07	15.3700	15.6400	13.5500	13.9100	-9.085%	299	15,667	-44.788%
2026-05-06	12.9000	15.3000	12.9000	15.3000	+32.010%	1,092	15,704	-49.804%
2026-05-05	10.5500	11.7300	10.5500	11.5900	+20.353%	208	14,875	-33.736%
2026-05-04	10.0600	10.3800	9.5000	9.6300	-8.111%	206	14,793	-20.249%
2026-05-01	10.5100	11.1300	10.4300	10.4800	+6.721%	270	14,668	-26.718%
2026-04-30	8.9500	10.0000	8.2200	9.8200	+18.313%	1,710	14,668	-21.792%
2026-04-29	8.1500	8.3000	7.8500	8.3000	-1.891%	2,136	13,754	-7.470%
2026-04-28	8.9000	9.0900	8.2700	8.4600	-11.134%	104	11,865	-9.220%
2026-04-27	9.4000	9.7000	9.2200	9.5200	+0.741%	50	11,853	-19.328%
2026-04-24	8.2500	9.4600	8.0700	9.4500	+20.844%	164	11,852	-18.730%
2026-04-23	8.1700	8.7800	7.1600	7.8200	-8.108%	187	11,852	-1.790%
2026-04-22	7.9600	8.5100	7.7900	8.5100	+17.867%	1,700	11,971	-9.753%
2026-04-21	8.5800	8.8500	7.2100	7.2200	-12.272%	170	11,785	+6.371%
2026-04-20	8.1500	8.4900	8.0200	8.2300	-1.200%	173	11,785	-6.683%
2026-04-17	7.3800	8.9000	7.3800	8.3300	+26.788%	6,641	11,744	-7.803%
2026-04-16	6.5100	7.1000	6.3500	6.5700	+3.140%	286	13,975	+16.895%
2026-04-15	5.1100	6.3900	5.1000	6.3700	+29.735%	130	13,868	+20.565%
2026-04-14	3.9100	5.0000	3.9100	4.9100	+40.688%	177	13,844	+56.415%
2026-04-13	3.0400	3.4900	3.0400	3.4900	+9.748%	95	13,848	+120.057%
2026-04-10	3.3200	3.4000	3.1600	3.1800	-0.313%	75	13,801	+141.509%
2026-04-09	3.0000	3.3100	2.9200	3.1900	+8.503%	87	13,785	+140.752%
2026-04-08	3.2500	3.2500	2.9000	2.9400	+25.106%	673	13,771	+161.224%
2026-04-07	2.0500	2.3500	1.9500	2.3500	+10.849%	63	14,243	+226.809%
2026-04-06	2.1100	2.2500	2.0300	2.1200	+2.415%	4,839	14,262	+262.264%
2026-04-02	1.8500	2.1400	1.8400	2.0700	-6.757%	1,613	11,236	+271.014%
2026-04-01	2.2300	2.3300	2.2000	2.2200	+6.731%	62	11,236	+245.946%
2026-03-31	1.7400	2.1000	1.7000	2.0800	+36.842%	932	11,235	+269.231%
2026-03-30	1.7700	1.7700	1.5100	1.5200	-6.173%	292	11,088	+405.263%
2026-03-27	1.9400	1.9400	1.6200	1.6200	-19.403%	561	11,147	+374.074%
2026-03-26	2.4900	2.5900	2.0100	2.0100	-25.830%	350	11,340	+282.090%
2026-03-25	2.9100	2.9100	2.7100	2.7100	+1.498%	77	11,347	+183.395%
2026-03-24	2.7200	2.8700	2.6700	2.6700	-6.643%	211	11,375	+187.640%
2026-03-23	2.8800	3.3800	2.8600	2.8600	+1.779%	610	11,422	+168.531%
2026-03-20	2.8800	2.9200	2.5900	2.8100	-9.355%	1,377	11,388	+173.310%
2026-03-19	3.1000	3.1900	2.8300	3.1000	-1.899%	746	10,280	+147.742%
2026-03-18	3.5800	3.5800	3.1600	3.1600	-15.957%	87	10,003	+143.038%
2026-03-17	4.1300	4.1300	3.7600	3.7600	-4.810%	24	10,049	+104.255%
2026-03-16	3.8500	3.9900	3.7600	3.9500	+7.337%	141	10,057	+94.430%
2026-03-13	4.0400	4.1800	3.6700	3.6800	-8.458%	114	10,096	+108.696%
2026-03-12	4.3700	4.3700	4.0000	4.0200	-13.175%	221	10,090	+91.045%
2026-03-11	4.9300	4.9300	4.6300	4.6300	-4.733%	21	10,109	+65.875%
2026-03-10	4.6400	5.0000	4.4800	4.8600	+3.404%	36	10,110	+58.025%
2026-03-09	3.8500	4.8500	3.7000	4.7000	+1.952%	328	10,102	+63.404%
2026-03-06	4.5600	4.6900	4.3600	4.6100	-7.056%	561	10,069	+66.594%
2026-03-05	5.3900	5.3900	4.7800	4.9600	-9.489%	38	9,576	+54.839%
2026-03-04	5.1500	5.6300	5.1300	5.4800	+7.241%	691	9,575	+40.146%
2026-03-03	5.0000	5.1700	4.5500	5.1100	-17.447%	370	8,936	+50.294%
2026-03-02	5.5400	6.2500	5.4500	6.1900	+5.451%	281	8,691	+24.071%
2026-02-27	5.8800	5.9800	5.5800	5.8700	-8.424%	186	8,515	+30.835%
2026-02-26	6.9700	6.9700	5.9800	6.4100	-11.708%	221	8,515	+19.813%
2026-02-25	6.8300	7.2600	6.7800	7.2600	+10.671%	56	8,393	+5.785%
2026-02-24	5.9100	6.5600	5.9100	6.5600	+15.697%	543	8,393	+17.073%
2026-02-23	6.6200	6.6200	5.6200	5.6700	-13.699%	63	7,919	+35.450%
2026-02-20	6.0000	6.6500	5.9100	6.5700	+8.595%	30	7,883	+16.895%
2026-02-19	6.1200	6.3800	5.8700	6.0500	-3.662%	26	7,896	+26.942%
2026-02-18	6.5800	6.7200	6.1500	6.2800	+0.803%	61	7,905	+22.293%
2026-02-17	5.8800	6.2300	5.4000	6.2300	+0.972%	409	7,918	+23.274%
2026-02-13	6.2000	6.5400	5.8900	6.1700	-1.908%	161	7,978	+24.473%
2026-02-12	8.2400	8.2400	6.2500	6.2900	-20.178%	449	7,978	+22.099%
2026-02-11	8.7000	8.7000	7.6100	7.8800	-0.253%	425	7,954	-2.538%
2026-02-10	8.5900	8.6400	7.9000	7.9000	-4.010%	65	7,672	-2.785%
2026-02-09	7.6600	8.5300	7.6600	8.2300	+1.983%	134	7,676	-6.683%
2026-02-06	6.4000	8.0700	6.4000	8.0700	+35.630%	94	7,621	-4.833%
2026-02-05	6.7500	6.7800	5.9500	5.9500	-19.048%	110	7,619	+29.076%
2026-02-04	7.8600	7.9900	6.8900	7.3500	-5.161%	104	7,628	+4.490%
2026-02-03	8.9000	8.9300	7.1200	7.7500	-11.832%	182	7,601	-0.903%
2026-02-02	8.5000	9.0500	8.4400	8.7900	+5.776%	248	7,471	-12.628%
2026-01-30	8.6500	8.6500	7.5900	8.3100	-6.943%	83	7,329	-7.581%
2026-01-29	9.2800	9.3200	7.4800	8.9300	-4.492%	158	7,318	-13.998%
2026-01-28	9.6500	9.8800	9.1300	9.3500	+1.410%	411	7,277	-17.861%
2026-01-27	8.7400	9.3800	8.7400	9.2200	+6.590%	331	7,054	-16.703%
2026-01-26	8.3000	8.6500	8.2800	8.6500	+12.338%	261	6,768	-11.214%
2026-01-23	7.5900	7.8800	7.4500	7.7000	-0.901%	37	6,528	-0.260%
2026-01-22	8.0100	8.2000	7.6000	7.7700	+0.778%	282	6,518	-1.158%
2026-01-21	6.3700	7.7600	6.3700	7.7100	+22.187%	37	6,294	-0.389%
2026-01-20	7.0000	7.2600	6.2000	6.3100	-26.628%	2,072	6,284	+21.712%
2026-01-16	9.0400	9.0400	8.4000	8.6000	-1.149%	328	6,442	-10.698%
2026-01-15	9.1500	9.5300	8.6500	8.7000	+4.317%	63	6,442	-11.724%
2026-01-14	8.7000	8.7000	8.0000	8.3400	-9.838%	58	6,394	-7.914%
2026-01-13	9.8500	9.8800	9.0500	9.2500	-5.322%	313	6,380	-16.973%
2026-01-12	9.0800	9.9000	9.0800	9.7700	-0.812%	341	6,381	-21.392%
2026-01-09	9.2500	9.8500	8.8000	9.8500	+12.571%	153	6,388	-22.030%
2026-01-08	8.8700	8.8900	8.7500	8.7500	-2.886%	23	6,475	-12.229%
2026-01-07	9.6700	10.0000	9.0100	9.0100	-5.258%	61	6,476	-14.761%
2026-01-06	8.6500	9.5300	8.5800	9.5100	+12.678%	71	6,451	-19.243%
2026-01-05	8.1500	8.8800	8.1500	8.4400	+11.788%	159	6,430	-9.005%
2026-01-02	7.8000	8.0600	7.0000	7.5500	+1.206%	203	6,295	+1.722%
2025-12-31	8.2200	8.2200	7.4600	7.4600	-10.766%	159	6,362	+2.949%
2025-12-30	8.5800	8.5800	8.3300	8.3600	-2.222%	803	6,362	-8.134%
2025-12-29	8.6100	8.6200	8.2800	8.5500	-5.837%	781	6,273	-10.175%
2025-12-26	9.1500	9.3300	8.9300	9.0800	-1.089%	640	6,510	-15.419%
2025-12-24	8.8100	9.1800	8.8100	9.1800	+6.744%	66	6,719	-16.340%
2025-12-23	8.0000	8.6000	7.8600	8.6000	+8.723%	588	6,719	-10.698%
2025-12-22	7.8500	8.0300	7.6900	7.9100	+6.032%	346	6,379	-2.908%
2025-12-19	7.0300	7.6000	7.0300	7.4600	+10.192%	266	6,375	+2.949%
2025-12-18	7.2200	7.5500	6.7700	6.7700	+5.124%	232	6,532	+13.442%
2025-12-17	7.8000	7.8000	6.3800	6.4400	-16.255%	337	6,378	+19.255%
2025-12-16	8.0700	8.3000	7.3000	7.6900	-8.670%	211	6,231	-0.130%
2025-12-15	9.1600	9.1600	8.3800	8.4200	-4.859%	142	6,213	-8.789%
2025-12-12	10.2500	10.2500	8.5100	8.8500	-16.034%	3,474	6,200	-13.220%
2025-12-11	10.1900	10.6200	9.6900	10.5400	-3.303%	202	7,994	-27.135%
2025-12-10	9.9700	10.9000	9.7400	10.9000	+9.000%	85	7,985	-29.541%
2025-12-09	10.2500	10.4600	10.0000	10.0000	+0.200%	72	8,001	-23.200%
2025-12-08	10.7000	10.7100	9.9400	9.9800	-5.582%	23	8,019	-23.046%
2025-12-05	10.7500	11.2500	10.5400	10.5700	+1.635%	107	8,016	-27.342%
2025-12-04	10.6600	10.6800	10.2000	10.4000	-1.887%	219	8,020	-26.154%
2025-12-03	9.8000	10.6700	9.8000	10.6000	+3.013%	74	7,945	-27.547%
2025-12-02	10.2800	10.4400	9.8000	10.2900	+3.313%	112	7,942	-25.364%
2025-12-01	10.0000	10.3400	9.8500	9.9600	-8.203%	392	7,897	-22.892%
2025-11-28	9.6800	10.8900	9.6800	10.8500	+4.528%	28	8,029	-29.217%
2025-11-26	10.0400	10.8200	10.0200	10.3800	+7.900%	749	7,395	-26.012%
2025-11-25	8.7700	9.6200	8.2700	9.6200	+7.848%	119	7,395	-20.166%
2025-11-24	8.5800	9.0200	8.3400	8.9200	+12.911%	285	7,368	-13.901%
2025-11-21	7.3000	8.9400	7.2000	7.9000	+10.490%	87	7,354	-2.785%
2025-11-20	9.9900	10.5400	7.1500	7.1500	-19.118%	547	7,337	+7.413%
2025-11-19	8.5400	9.3300	8.2400	8.8400	+6.378%	112	7,317	-13.122%
2025-11-18	8.9000	9.0500	7.9600	8.3100	-7.667%	124	7,236	-7.581%
2025-11-17	10.1400	10.7800	8.9100	9.0000	-14.853%	436	7,214	-14.667%
2025-11-14	9.5500	11.1200	9.2500	10.5700	-3.996%	1,328	7,453	-27.342%
2025-11-13	12.4900	12.6500	10.7200	11.0100	-18.080%	318	7,067	-30.245%
2025-11-12	13.6200	13.6500	12.9600	13.4400	+2.517%	527	6,991	-42.857%
2025-11-11	12.0000	13.1100	11.8100	13.1100	+5.726%	43	7,108	-41.419%
2025-11-10	11.0900	12.4000	10.9000	12.4000	+23.383%	59	7,099	-38.065%
2025-11-07	9.5000	10.0500	8.4800	10.0500	-3.736%	160	7,102	-23.582%
2025-11-06	11.3900	11.4800	9.9000	10.4400	-10.997%	163	7,042	-26.437%
2025-11-05	11.6400	12.3400	11.5500	11.7300	+2.178%	2,781	6,956	-34.527%
2025-11-04	12.2700	12.8100	11.4100	11.4800	-15.836%	2,926	6,797	-33.101%
2025-11-03	13.3300	13.6700	13.3300	13.6400	+2.866%	41	7,073	-43.695%
2025-10-31	13.5000	13.9200	12.8500	13.2600	+4.327%	360	7,073	-42.081%
2025-10-30	13.3900	13.6900	12.7000	12.7100	-12.284%	33	7,035	-39.575%
2025-10-29	14.2300	14.8500	13.3100	14.4900	+3.945%	135	7,021	-46.998%
2025-10-28	12.9200	14.4000	12.6200	13.9400	+12.419%	1,302	7,021	-44.907%
2025-10-27	11.0100	12.4300	11.0100	12.4000	+24.124%	507	5,962	-38.065%
2025-10-24	9.5300	10.1900	9.5300	9.9900	+12.121%	712	5,962	-23.123%
2025-10-23	8.4400	9.1000	8.4400	8.9100	+7.739%	31	6,271	-13.805%
2025-10-22	8.9700	8.9700	7.9500	8.2700	-8.820%	17	6,261	-7.134%
2025-10-21	8.9800	9.2800	8.9800	9.0700	-0.548%	21	6,264	-15.325%
2025-10-20	8.4100	9.1200	8.4100	9.1200	+9.222%	78	6,272	-15.789%
2025-10-17	8.1000	8.5200	8.0700	8.3500	+0.361%	51	6,309	-8.024%
2025-10-16	9.0800	9.0800	8.1300	8.3200	-6.726%	15	6,288	-7.692%
2025-10-15	8.9900	9.6200	8.1800	8.9200	+12.343%	99	6,281	-13.901%
2025-10-14	7.3000	8.3100	7.1800	7.9400	-8.208%	14	6,289	-3.275%
2025-10-13	8.0500	8.6500	8.0500	8.6500	+15.333%	13	6,290	-11.214%
2025-10-10	9.1000	9.1000	7.5000	7.5000	-22.521%	183	6,288	+2.400%
2025-10-09	10.2700	10.2700	9.5600	9.6800	-4.063%	369	6,226	-20.661%
2025-10-08	9.4400	10.1500	9.4400	10.0900	+10.153%	24	6,407	-23.885%
2025-10-07	10.0000	10.0000	8.9400	9.1600	-6.721%	569	6,751	-16.157%
2025-10-06	9.5000	9.8200	9.4700	9.8200	+6.508%	48	6,751	-21.792%
2025-10-03	9.2500	9.7700	8.9500	9.2200	+3.363%	1,165	6,771	-16.703%
2025-10-02	8.6400	8.9200	8.5600	8.9200	+3.121%	397	6,412	-13.901%
2025-10-01	7.5400	8.6500	7.5400	8.6500	+12.777%	1,088	6,457	-11.214%
2025-09-30	7.5400	7.6700	7.4900	7.6700	-0.390%	33	6,366	+0.130%
2025-09-29	7.7500	7.7500	7.5100	7.7000	+5.624%	215	6,347	-0.260%
2025-09-26	7.1200	7.4700	7.1200	7.2900	+3.258%	484	6,153	+5.350%
2025-09-25	7.0100	7.1500	7.0100	7.0600	-9.834%	19	5,704	+8.782%
2025-09-24	8.1700	8.1700	7.8300	7.8300	-2.854%	34	5,700	-1.916%
2025-09-23	8.7800	8.8100	8.0600	8.0600	-7.356%	95	5,669	-4.715%
2025-09-22	8.0800	8.7000	8.0600	8.7000	+11.396%	127	5,606	-11.724%
2025-09-19	7.2100	7.8100	7.2100	7.8100	+10.000%	24	5,582	-1.665%
2025-09-18	6.7000	7.1400	6.7000	7.1000	+9.568%	52	5,566	+8.169%
2025-09-17	6.6000	6.7100	6.0000	6.4800	-4.000%	68	5,548	+18.519%
2025-09-16	6.8900	6.8900	6.7500	6.7500	+1.504%	14	5,494	+13.778%
2025-09-15	6.4600	6.6500	6.4600	6.6500	+9.016%	4	5,486	+15.489%
2025-09-12	6.1000	6.1000	6.1000	6.1000	+1.329%	1	5,483	+25.902%
2025-09-11	5.5800	6.0200	5.5800	6.0200	+17.121%	20	5,482	+27.575%
2025-09-10	5.2000	5.4200	5.1000	5.1400	+4.049%	21	5,481	+49.416%
2025-09-09	4.8100	4.9500	4.8100	4.9400	+4.000%	4	5,494	+55.466%
2025-09-08	4.6700	4.7500	4.6700	4.7500	+5.791%	2	5,492	+61.684%
2025-09-05	5.2000	5.2000	4.4400	4.4900	-2.391%	27	5,491	+71.047%
2025-09-04	4.5500	4.6000	4.5500	4.6000	+8.235%	22	5,470	+66.957%
2025-09-03	4.3300	4.3300	4.0300	4.2500	+6.516%	11	5,469	+80.706%
2025-09-02	4.0000	4.0000	3.7500	3.9900	-11.921%	14	5,466	+92.481%
2025-08-29	4.8100	4.8100	4.5000	4.5300	-10.827%	18	5,464	+69.536%
2025-08-28	4.9700	5.0800	4.7500	5.0800	+5.394%	88	5,464	+51.181%
2025-08-27	4.8600	4.9100	4.8200	4.8200	+1.474%	387	5,496	+59.336%
2025-08-26	4.4200	4.7500	4.4000	4.7500	-0.419%	7	5,498	+61.684%
2025-08-22	4.3500	4.9000	4.3500	4.7700	+16.912%	11	5,503	+61.006%
2025-08-21	4.0800	4.0800	4.0800	4.0800	+0.246%	1	5,499	+88.235%
2025-08-20	4.2300	4.2300	3.7900	4.0700	-5.568%	1,060	5,498	+88.698%
2025-08-19	4.7600	4.7600	4.3100	4.3100	-10.950%	603	5,315	+78.190%
2025-08-18	4.7600	4.8800	4.7400	4.8400	-4.536%	682	4,748	+58.678%
2025-08-15	5.1300	5.1300	5.0100	5.0700	-3.244%	72	4,879	+51.479%
2025-08-14	5.1700	5.2800	5.1700	5.2400	-0.758%	219	4,819	+46.565%
2025-08-13	5.0800	5.3500	5.0800	5.2800	+7.536%	1,075	4,621	+45.455%
2025-08-12	4.4000	4.9200	4.3200	4.9100	+15.529%	908	4,704	+56.415%
2025-08-11	4.3700	4.3700	4.2200	4.2500	-3.189%	550	4,059	+80.706%
2025-08-08	4.1700	4.3900	4.1700	4.3900	+16.446%	101	4,449	+74.943%
2025-08-07	3.9500	3.9500	3.7700	3.7700	-2.078%	66	4,358	+103.714%
2025-08-06	3.4500	3.9000	3.4500	3.8500	+10.632%	399	4,292	+99.481%
2025-08-05	3.4800	3.4800	3.4800	3.4800	-1.972%	1	3,898	+120.690%
2025-08-04	3.3400	3.5700	3.3400	3.5500	+11.635%	134	3,897	+116.338%
2025-08-01	3.4500	3.4800	3.1800	3.1800	-25.000%	62	3,763	+141.509%
2025-07-31	4.7100	4.7700	4.2400	4.2400	-3.855%	20	3,803	+81.132%
2025-07-30	4.6000	4.7400	4.2400	4.4100	-2.863%	16	3,805	+74.150%
2025-07-29	4.7700	4.7700	4.5400	4.5400	-5.613%	4	3,797	+69.163%
2025-07-28	4.9100	4.9100	4.8100	4.8100	-1.837%	12	3,793	+59.667%
2025-07-25	4.8000	4.9600	4.8000	4.9000	+1.660%	21	3,802	+56.735%
2025-07-24	4.7500	4.9000	4.7500	4.8200	+5.470%	51	3,796	+59.336%
2025-07-23	4.4300	4.6000	4.4300	4.5700	+5.057%	8	3,785	+68.053%
2025-07-21	4.1700	4.3500	4.1700	4.3500	+9.296%	8	3,782	+76.552%
2025-07-18	3.9800	3.9800	3.9800	3.9800	-0.995%	1	3,782	+92.965%
2025-07-17	4.0200	4.0200	4.0200	4.0200	+8.356%	1	3,782	+91.045%
2025-07-16	3.7500	3.7500	3.6500	3.7100	-3.133%	15	3,783	+107.008%
2025-07-15	4.0500	4.0500	3.8300	3.8300	-5.665%	17	3,783	+100.522%
2025-07-09	3.8300	4.0600	3.8300	4.0600	+8.556%	13	3,797	+89.163%
2025-07-08	3.6900	3.7400	3.6900	3.7400	-1.319%	4	3,786	+105.348%
2025-07-07	4.1400	4.1700	3.7900	3.7900	-11.860%	32	3,786	+102.639%
2025-07-03	3.9300	4.3300	3.9300	4.3000	+19.114%	45	3,782	+78.605%
2025-07-02	3.5000	3.6600	3.5000	3.6100	+4.638%	3,031	3,782	+112.742%
2025-07-01	3.2800	3.4500	3.2800	3.4500	+5.183%	32	1,585	+122.609%
2025-06-30	3.2800	3.2800	3.2800	3.2800	+6.149%	10	1,583	+134.146%
2025-06-27	3.0300	3.2100	2.9500	3.0900	+10.753%	1,522	1,583	+148.544%
2025-06-26	2.5700	2.7900	2.5700	2.7900	+14.815%	89	2,367	+175.269%
2025-06-25	2.4700	2.5200	2.4100	2.4300	+1.250%	30	2,309	+216.049%
2025-06-24	2.2900	2.4000	2.2900	2.4000	+26.984%	6	2,288	+220.000%
2025-06-23	1.9000	1.9500	1.8900	1.8900	+1.613%	18	2,288	+306.349%
2025-06-20	1.8500	1.8600	1.8500	1.8600	-11.005%	22	2,288	+312.903%
2025-06-18	2.0900	2.0900	2.0900	2.0900	0.000%	2	2,293	+267.464%
2025-06-17	2.0900	2.0900	2.0900	2.0900	-9.130%	2	2,293	+267.464%
2025-06-16	2.3900	2.3900	2.3000	2.3000	-0.862%	6	2,303	+233.913%
2025-06-13	2.1300	2.3200	2.1300	2.3200	-7.570%	14	2,302	+231.034%
2025-06-12	2.4500	2.5100	2.4500	2.5100	+6.356%	8	2,305	+205.976%
2025-06-11	2.3600	2.3600	2.3600	2.3600	-5.221%	40	2,297	+225.424%
2025-06-10	2.4700	2.5200	2.3800	2.4900	+11.161%	57	2,337	+208.434%
2025-06-09	2.3000	2.3500	2.2400	2.2400	-6.276%	225	2,317	+242.857%
2025-06-06	2.3900	2.3900	2.3900	2.3900	+11.163%	2	2,517	+221.339%
2025-06-05	2.2400	2.2400	2.1500	2.1500	-9.664%	2	2,518	+257.209%
2025-06-04	2.3600	2.5100	2.3600	2.3800	+2.146%	1,130	2,518	+222.689%
2025-06-03	2.1800	2.3600	2.1800	2.3300	+21.354%	10	1,414	+229.614%
2025-06-02	1.9200	1.9200	1.9200	1.9200	-4.950%	3	1,421	+300.000%
2025-05-30	1.9800	2.0200	1.9700	2.0200	-1.463%	14	1,424	+280.198%
2025-05-29	2.0900	2.0900	1.9800	2.0500	-2.844%	15	1,424	+274.634%
2025-05-28	2.2000	2.2000	2.1100	2.1100	+23.392%	6	1,424	+263.981%
2025-05-23	1.8200	1.8200	1.6700	1.7100	-13.198%	6	1,417	+349.123%
2025-05-22	1.9700	1.9700	1.9700	1.9700	+3.684%	6	1,417	+289.848%
2025-05-21	2.2200	2.2200	1.8200	1.9000	-17.391%	30	1,411	+304.211%
2025-05-20	2.6400	2.6400	2.2400	2.3000	-14.498%	48	1,391	+233.913%
2025-05-19	2.3400	2.6900	2.3400	2.6900	+5.490%	246	1,431	+185.502%
2025-05-16	2.2800	2.5500	2.2800	2.5500	+8.974%	6	1,238	+201.176%
2025-05-15	2.1700	2.3400	2.1700	2.3400	+15.271%	5	1,236	+228.205%
2025-05-14	2.0700	2.0700	2.0300	2.0300	-7.306%	2	1,238	+278.325%
2025-05-13	2.2200	2.3100	2.1900	2.1900	+7.353%	76	1,238	+250.685%
2025-05-12	1.9700	2.0400	1.9700	2.0400	+13.333%	2	1,188	+276.471%
2025-05-08	1.7200	1.8000	1.7200	1.8000	+13.924%	21	1,187	+326.667%
2025-05-07	1.6400	1.6400	1.5800	1.5800	-1.250%	200	1,206	+386.076%
2025-05-06	1.6200	1.6600	1.6000	1.6000	-9.605%	4	1,362	+380.000%
2025-05-05	1.7100	1.7700	1.6500	1.7700	-3.804%	7	1,364	+333.898%
2025-05-02	1.7200	1.8700	1.7200	1.8400	+9.524%	252	1,368	+317.391%
2025-05-01	1.6500	1.6800	1.6400	1.6800	+22.628%	16	1,362	+357.143%
2025-04-29	1.3700	1.3700	1.3700	1.3700	+11.382%	1	1,362	+460.584%
2025-04-28	1.2300	1.2300	1.2300	1.2300	-10.870%	1	1,361	+524.390%
2025-04-25	1.3400	1.4200	1.3400	1.3800	+1.471%	12	1,362	+456.522%
2025-04-24	1.3000	1.3600	1.3000	1.3600	+1.493%	11	1,363	+464.706%
2025-04-23	1.5500	1.5500	1.3400	1.3400	+12.605%	7	1,374	+473.134%
2025-04-22	1.1500	1.1900	1.1500	1.1900	+8.182%	4	1,368	+545.378%
2025-04-21	1.0900	1.1000	0.9900	1.1000	-14.063%	53	1,364	+598.182%
2025-04-17	1.1500	1.2800	1.1500	1.2800	+8.475%	101	1,277	+500.000%
2025-04-16	1.2000	1.2000	1.0100	1.1800	0.000%	143	1,277	+550.847%
2025-04-15	1.1800	1.1800	1.1800	1.1800	-13.869%	32	1,362	+550.847%
2025-04-14	1.3700	1.3700	1.3700	1.3700	+6.202%	1	1,362	+460.584%
2025-04-11	1.3500	1.3500	1.2900	1.2900	-12.838%	4	1,363	+495.349%
2025-04-10	1.3300	1.4800	1.3300	1.4800	+46.535%	12	1,363	+418.919%
2025-04-09	1.5000	1.5000	1.0100	1.0100	+34.667%	22	1,351	+660.396%
2025-04-08	0.7500	0.8000	0.7500	0.7500	-12.791%	12	1,343	+924.000%
2025-04-07	0.8700	0.8700	0.7400	0.8600	-4.444%	401	1,341	+793.023%
2025-04-04	0.8000	0.9000	0.7500	0.9000	+5.882%	356	1,014	+753.333%
2025-04-03	1.2500	1.2500	0.7000	0.8500	-36.090%	54	1,014	+803.529%
2025-04-02	1.3300	1.3300	1.3300	1.3300	+29.126%	1	993	+477.444%
2025-03-31	1.0000	1.0300	1.0000	1.0300	+3.000%	40	993	+645.631%
2025-03-28	1.2000	1.2000	1.0000	1.0000	-21.260%	142	1,016	+668.000%
2025-03-27	1.3500	1.3500	1.2700	1.2700	-12.414%	47	1,045	+504.724%
2025-03-26	1.5100	1.5100	1.4500	1.4500	-13.690%	11	1,072	+429.655%
2025-03-25	1.6800	1.6800	1.6800	1.6800	+7.006%	15	1,073	+357.143%
2025-03-24	1.5700	1.5700	1.5700	1.5700	+20.769%	20	1,073	+389.172%
2025-03-21	1.3000	1.3000	1.3000	1.3000	-7.143%	20	1,070	+490.769%
2025-03-20	1.4000	1.4000	1.4000	1.4000	-9.677%	10	1,060	+448.571%
2025-03-19	1.5500	1.5500	1.5500	1.5500	+6.897%	20	1,060	+395.484%
2025-03-18	1.4500	1.4500	1.4500	1.4500	-12.121%	10	1,040	+429.655%
2025-03-17	1.6500	1.6500	1.6500	1.6500	+4.430%	50	1,040	+365.455%
2025-03-14	1.3800	1.6100	1.3800	1.5800	+13.669%	14	990	+386.076%
2025-03-13	1.4000	1.4300	1.3100	1.3900	-20.571%	48	985	+452.518%
2025-03-12	1.8100	1.8100	1.7400	1.7500	+25.000%	9	985	+338.857%
2025-03-10	1.7800	1.8500	1.4000	1.4000	-31.707%	16	980	+448.571%
2025-03-07	1.9400	2.0500	1.9000	2.0500	-0.485%	26	967	+274.634%
2025-03-06	2.3200	2.3200	2.0500	2.0600	-13.080%	14	961	+272.816%
2025-03-05	2.3000	2.3700	2.2000	2.3700	+5.333%	16	954	+224.051%
2025-03-04	2.2500	2.3000	2.1000	2.2500	-15.730%	171	938	+241.333%
2025-03-03	3.3000	3.3000	2.6700	2.6700	-4.982%	34	927	+187.640%
2025-02-28	2.8000	2.8100	2.5900	2.8100	0.000%	40	911	+173.310%
2025-02-27	3.3000	3.3000	2.8100	2.8100	-16.617%	53	910	+173.310%
2025-02-26	3.3400	3.3700	3.2900	3.3700	+3.374%	4	893	+127.893%
2025-02-25	3.2600	3.2600	3.2600	3.2600	-9.444%	2	892	+135.583%
2025-02-24	3.6000	3.6000	3.6000	3.6000	-28.713%	5	892	+113.333%
2025-02-20	5.0700	5.0700	5.0500	5.0500	-1.367%	35	892	+52.079%
2025-02-14	5.1200	5.1200	5.1200	5.1200	-1.538%	2	877	+50.000%
2025-02-13	4.9300	5.2000	4.9300	5.2000	+9.937%	8	877	+47.692%
2025-02-10	4.7300	4.7300	4.7300	4.7300	+5.111%	2	877	+62.368%
2025-02-07	4.6900	4.6900	4.5000	4.5000	-2.386%	4	879	+70.667%
2025-02-05	4.6300	4.6300	4.6100	4.6100	-1.915%	9	877	+66.594%
2025-02-04	4.7000	4.7000	4.7000	4.7000	-0.634%	30	868	+63.404%
2025-02-03	4.2900	4.7300	4.2900	4.7300	-15.536%	70	838	+62.368%
2025-01-31	5.4600	5.6200	5.4600	5.6000	+14.286%	44	855	+37.143%
2025-01-28	5.0000	5.0000	4.9000	4.9000	+7.456%	152	869	+56.735%
2025-01-27	4.4000	4.8900	4.4000	4.5600	-19.718%	82	717	+68.421%
2025-01-24	6.1300	6.1700	5.6800	5.6800	-1.900%	420	795	+35.211%
2025-01-23	5.8400	5.8400	5.7900	5.7900	+2.478%	2	594	+32.642%
2025-01-22	5.4500	5.8800	5.4500	5.6500	+24.724%	8	593	+35.929%
2025-01-17	4.6300	4.6500	4.5300	4.5300	+20.479%	14	608	+69.536%
2025-01-16	3.7600	3.7600	3.7600	3.7600	-6.234%	10	608	+104.255%
2025-01-15	3.7300	4.2100	3.7300	4.0100	+20.060%	13	604	+91.521%
2025-01-14	3.4200	3.5000	3.1500	3.3400	+15.172%	85	616	+129.940%
2025-01-13	3.0300	3.0300	2.9000	2.9000	-10.494%	12	533	+164.828%
2025-01-10	3.2000	3.3700	3.2000	3.2400	-16.495%	18	541	+137.037%
2025-01-07	3.8800	3.8800	3.8800	3.8800	-4.198%	1	532	+97.938%
2025-01-06	4.0500	4.0500	4.0500	4.0500	+6.860%	1	532	+89.630%
2025-01-03	3.5000	3.7900	3.5000	3.7900	+4.408%	16	531	+102.639%

.dark-mode .rvnNQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rvnNQq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C800SPY Dec 18 2026 800.00 Call (SPY261218C00800000)option OPRA

SPY20261218C800
SPY Dec 18 2026 800.00 Call (SPY261218C00800000)
option OPRA