Dark

SPY20261218C805
SPY Dec 18 2026 805.00 Call (SPY261218C00805000)
option OPRA

EOD

Jul 27, 2026

6.51-4.405%(-0.30)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.0800	8.0800	6.1800	6.5100	-4.405%	16	11,136	0.000%
2026-07-24	7.0800	7.8800	6.8100	6.8100	-7.347%	124	11,130	-4.405%
2026-07-23	7.3500	7.4200	6.8100	7.3500	-21.642%	327	11,129	-11.429%
2026-07-22	9.9500	9.9500	9.3500	9.3800	-2.292%	47	11,167	-30.597%
2026-07-21	8.9100	9.7800	8.9100	9.6000	+16.082%	22	11,135	-32.188%
2026-07-20	9.5500	9.5500	8.2300	8.2700	-8.820%	419	11,139	-21.282%
2026-07-17	9.0300	9.9900	9.0100	9.0700	-16.328%	238	11,021	-28.225%
2026-07-16	11.4100	12.1300	10.4600	10.8400	-10.635%	47	10,848	-39.945%
2026-07-15	12.6700	12.6700	11.7000	12.1300	+1.421%	212	10,865	-46.331%
2026-07-14	11.5600	11.9600	11.5000	11.9600	+5.004%	21	10,856	-45.569%
2026-07-13	12.5200	12.5200	11.2800	11.3900	-10.946%	133	10,858	-42.845%
2026-07-10	12.6700	12.7900	12.0800	12.7900	+14.298%	91	10,783	-49.101%
2026-07-09	11.1900	11.1900	11.1900	11.1900	+7.596%	2	10,782	-41.823%
2026-07-08	10.3800	10.5800	10.3800	10.4000	-7.883%	20	10,782	-37.404%
2026-07-07	11.7100	11.8800	11.2900	11.2900	-11.659%	4	10,769	-42.338%
2026-07-06	12.4600	13.0600	12.4000	12.7800	+22.063%	86	10,770	-49.061%
2026-07-02	11.0700	11.0700	10.3200	10.4700	-16.374%	38	10,665	-37.822%
2026-07-01	11.2100	12.5200	11.2100	12.5200	-0.792%	11	10,665	-48.003%
2026-06-30	11.8900	12.6200	11.4800	12.6200	+17.505%	62	10,667	-48.415%
2026-06-29	10.1000	10.9300	9.7300	10.7400	+9.816%	659	10,612	-39.385%
2026-06-26	8.8500	10.3900	8.8500	9.7800	+5.161%	106	10,173	-33.436%
2026-06-25	9.0600	10.5900	9.0600	9.3000	-6.344%	17	10,114	-30.000%
2026-06-24	10.5600	11.1500	9.6300	9.9300	-6.232%	7	10,105	-34.441%
2026-06-23	10.5700	11.5000	10.5700	10.5900	-19.099%	16	10,108	-38.527%
2026-06-22	14.3900	14.6600	12.9500	13.0900	-9.972%	60	10,108	-50.267%
2026-06-18	14.3500	14.5500	14.3500	14.5400	+17.542%	12	12,439	-55.227%
2026-06-17	14.0500	14.0500	11.9400	12.3700	-26.718%	11	12,439	-47.373%
2026-06-15	15.9000	18.3000	15.9000	16.8800	+23.935%	4,050	12,439	-61.434%
2026-06-12	13.8900	14.2100	13.6200	13.6200	+8.439%	1,009	12,439	-52.203%
2026-06-11	10.2700	12.5600	9.5300	12.5600	+25.475%	6,874	12,439	-48.169%
2026-06-10	11.6100	11.6100	10.0100	10.0100	-14.590%	8	8,962	-34.965%
2026-06-09	14.5500	15.0100	9.5700	11.7200	-8.222%	7,166	8,964	-44.454%
2026-06-08	13.8900	14.0200	12.7700	12.7700	-3.184%	5,046	11,442	-49.021%
2026-06-05	16.5400	16.6900	12.7500	13.1900	-32.978%	118	6,528	-50.644%
2026-06-04	19.3200	19.9700	19.3200	19.6800	+2.393%	18	6,466	-66.921%
2026-06-03	19.2800	19.3800	18.7700	19.2200	-4.187%	21	6,457	-66.129%
2026-06-02	19.8500	20.1700	19.8500	20.0600	-2.146%	40	6,437	-67.547%
2026-06-01	19.7000	20.5000	19.7000	20.5000	+5.670%	5	6,422	-68.244%
2026-05-29	19.5000	20.1000	19.3100	19.4000	-0.360%	222	6,421	-66.443%
2026-05-28	19.3800	19.4700	19.3800	19.4700	+6.919%	3	6,416	-66.564%
2026-05-27	18.2100	18.2100	17.4300	18.2100	-0.655%	21	6,418	-64.250%
2026-05-26	17.8600	18.3300	17.5800	18.3300	+7.634%	45	6,408	-64.484%
2026-05-22	16.8300	17.2700	16.8300	17.0300	+12.856%	5,037	6,365	-61.773%
2026-05-21	13.8600	16.0800	13.8500	15.0900	+1.411%	5,150	10,386	-56.859%
2026-05-20	13.3300	15.1700	13.3300	14.8800	+19.135%	5,191	10,386	-56.250%
2026-05-19	12.6900	13.9800	12.2600	12.4900	-8.364%	7,271	8,205	-47.878%
2026-05-18	13.9700	13.9700	13.1800	13.6300	-17.092%	87	8,205	-52.238%
2026-05-15	16.6700	16.6700	16.4400	16.4400	-16.208%	3	8,205	-60.401%
2026-05-14	18.7500	20.5900	18.7500	19.6200	+10.722%	13	3,346	-66.820%
2026-05-13	14.7100	17.7200	14.7100	17.7200	+14.767%	16	3,345	-63.262%
2026-05-12	13.8400	15.4400	13.4900	15.4400	-1.593%	47	3,345	-57.837%
2026-05-11	15.6000	16.0600	15.6000	15.6900	+7.466%	10	3,345	-58.509%
2026-05-08	14.0400	15.1400	14.0400	14.6000	+18.219%	106	3,330	-55.411%
2026-05-07	13.6700	14.0400	12.3500	12.3500	-8.586%	116	3,265	-47.287%
2026-05-06	11.8800	13.5100	11.8800	13.5100	+29.530%	7	3,281	-51.813%
2026-05-05	10.0800	10.4300	10.0800	10.4300	+20.718%	2	3,282	-37.584%
2026-05-04	9.1500	9.1500	8.5800	8.6400	-8.571%	31	3,281	-24.653%
2026-05-01	9.2700	9.7100	9.2700	9.4500	+6.539%	66	3,303	-31.111%
2026-04-30	7.7000	8.8700	7.6900	8.8700	+26.714%	116	3,303	-26.607%
2026-04-29	7.0600	7.1000	7.0000	7.0000	-5.277%	20	3,318	-7.000%
2026-04-28	7.4000	7.4700	7.3900	7.3900	-12.544%	43	3,334	-11.908%
2026-04-27	8.2200	8.5500	8.2200	8.4500	+3.936%	10	3,357	-22.959%
2026-04-24	8.1500	8.1500	8.0400	8.1300	+29.665%	6	3,362	-19.926%
2026-04-23	6.2700	6.2700	6.2700	6.2700	-14.227%	1	3,362	+3.828%
2026-04-22	7.2700	7.3800	7.2700	7.3100	+7.028%	8	3,361	-10.944%
2026-04-21	7.5700	7.5700	6.8300	6.8300	-5.793%	6	3,359	-4.685%
2026-04-20	7.3200	7.3200	7.1600	7.2500	-2.685%	30	3,359	-10.207%
2026-04-17	6.9000	7.8400	6.9000	7.4500	+28.448%	29	3,368	-12.617%
2026-04-16	5.8000	5.8000	5.8000	5.8000	+5.647%	1	3,387	+12.241%
2026-04-15	5.0600	5.4900	5.0600	5.4900	+31.655%	47	3,387	+18.579%
2026-04-14	3.5600	4.1700	3.5600	4.1700	+37.624%	11	3,381	+56.115%
2026-04-13	2.7600	3.0300	2.7600	3.0300	+9.783%	71	3,392	+114.851%
2026-04-10	2.8400	2.8400	2.7600	2.7600	+3.371%	111	3,391	+135.870%
2026-04-08	2.6700	2.6700	2.6700	2.6700	+47.514%	150	3,391	+143.820%
2026-04-07	1.7700	1.8100	1.7600	1.8100	0.000%	102	3,266	+259.669%
2026-04-06	1.8500	1.8500	1.8100	1.8100	-6.218%	2	3,265	+259.669%
2026-04-01	1.9600	1.9600	1.8900	1.9300	+6.630%	3	3,265	+237.306%
2026-03-31	1.5400	1.8100	1.5400	1.8100	+34.074%	289	3,264	+259.669%
2026-03-30	1.5600	1.5600	1.3500	1.3500	-6.897%	459	3,264	+382.222%
2026-03-27	1.5500	1.5500	1.4500	1.4500	-25.641%	22	2,959	+348.966%
2026-03-26	2.1000	2.1000	1.9500	1.9500	-22.619%	23	2,944	+233.846%
2026-03-24	2.3900	2.5200	2.3900	2.5200	+6.780%	3	2,926	+158.333%
2026-03-20	2.4000	2.4000	2.3600	2.3600	-13.235%	43	2,923	+175.847%
2026-03-19	2.7200	2.7600	2.6900	2.7200	-6.207%	117	2,882	+139.338%
2026-03-18	3.1100	3.1100	2.9000	2.9000	-13.690%	27	2,777	+124.483%
2026-03-16	3.4100	3.4100	3.3600	3.3600	-5.882%	86	2,752	+93.750%
2026-03-12	3.5900	3.5900	3.5700	3.5700	-16.000%	5	2,668	+82.353%
2026-03-11	4.2900	4.2900	4.2500	4.2500	-4.709%	18	2,673	+53.176%
2026-03-10	4.0300	4.4600	4.0300	4.4600	+34.743%	22	2,682	+45.964%
2026-03-09	3.3200	3.3200	3.3100	3.3100	-17.250%	4	2,684	+96.677%
2026-03-06	4.0100	4.0300	4.0000	4.0000	-5.660%	32	2,773	+62.750%
2026-03-05	4.1900	4.2400	4.1900	4.2400	-7.826%	13	2,772	+53.538%
2026-03-03	4.2100	4.6000	4.0400	4.6000	-8.730%	121	2,762	+41.522%
2026-03-02	5.1000	5.1000	5.0400	5.0400	-7.182%	314	2,764	+29.167%
2026-02-26	5.3500	5.4300	5.3500	5.4300	-11.994%	42	2,764	+19.890%
2026-02-25	6.1700	6.1700	6.1700	6.1700	+8.246%	1	2,735	+5.511%
2026-02-24	5.1800	5.7000	5.1800	5.7000	+13.320%	4	2,735	+14.211%
2026-02-23	5.2000	5.2000	5.0300	5.0300	-10.498%	3	2,734	+29.423%
2026-02-18	5.9100	5.9100	5.6200	5.6200	+17.083%	2	2,734	+15.836%
2026-02-17	4.8000	4.8000	4.8000	4.8000	-15.044%	6	2,734	+35.625%
2026-02-13	5.2400	5.6500	5.2400	5.6500	-5.042%	113	2,780	+15.221%
2026-02-12	7.2600	7.3100	5.9500	5.9500	-21.400%	203	2,780	+9.412%
2026-02-09	6.9200	7.5700	6.9200	7.5700	+10.997%	3	2,979	-14.003%
2026-02-06	6.1500	6.8400	6.1500	6.8200	+23.327%	30	2,979	-4.545%
2026-02-05	5.8500	5.8800	5.4300	5.5300	-12.500%	8	2,992	+17.722%
2026-02-04	6.6100	6.6100	6.3000	6.3200	-4.242%	7	2,990	+3.006%
2026-02-03	7.0700	7.0700	6.6000	6.6000	-18.317%	9	2,983	-1.364%
2026-02-02	8.0800	8.0800	8.0800	8.0800	+9.932%	1	2,976	-19.431%
2026-01-30	7.2300	7.3500	7.2300	7.3500	-1.869%	6	2,976	-11.429%
2026-01-29	7.4200	7.5500	7.4200	7.4900	-10.299%	4	2,976	-13.084%
2026-01-27	7.9500	8.3900	7.9500	8.3500	+8.301%	115	2,976	-22.036%
2026-01-26	7.7100	7.7100	7.7100	7.7100	+10.143%	2	2,865	-15.564%
2026-01-23	7.0000	7.0000	7.0000	7.0000	+7.527%	1	2,864	-7.000%
2026-01-21	6.4400	6.5100	6.4400	6.5100	+4.160%	2	2,864	0.000%
2026-01-20	6.2700	6.2700	6.2500	6.2500	-19.872%	15	2,863	+4.160%
2026-01-16	8.0700	8.0700	7.6900	7.8000	-7.363%	4	2,861	-16.538%
2026-01-15	8.3000	8.4200	8.3000	8.4200	-0.355%	293	2,861	-22.684%
2026-01-09	8.3400	8.5100	8.1200	8.4500	-2.985%	184	2,583	-22.959%
2026-01-07	8.7100	8.7100	8.7100	8.7100	+9.560%	1	2,550	-25.258%
2026-01-06	7.7200	8.0000	7.7200	7.9500	+2.448%	7	2,551	-18.113%
2026-01-05	7.9900	7.9900	7.7600	7.7600	+14.286%	4	2,562	-16.108%
2026-01-02	7.2400	7.2400	6.7900	6.7900	-6.345%	101	2,562	-4.124%
2025-12-31	7.2500	7.2500	7.2500	7.2500	-5.352%	3	2,562	-10.207%
2025-12-30	7.5700	7.6700	7.5700	7.6600	+1.055%	161	2,562	-15.013%
2025-12-29	7.6800	7.8500	7.5800	7.5800	-6.765%	162	2,609	-14.116%
2025-12-26	8.3300	8.3300	8.1100	8.1300	-0.974%	201	2,688	-19.926%
2025-12-24	7.8200	8.2100	7.8200	8.2100	+6.901%	603	2,777	-20.706%
2025-12-23	7.2000	7.6800	7.0000	7.6800	+9.246%	612	2,777	-15.234%
2025-12-22	7.0400	7.0700	6.9500	7.0300	+3.535%	205	2,851	-7.397%
2025-12-19	6.7900	6.7900	6.7900	6.7900	+0.147%	1	2,849	-4.124%
2025-12-18	6.4900	6.7800	6.4700	6.7800	+18.531%	37	2,848	-3.982%
2025-12-17	6.6800	6.7400	5.7200	5.7200	-20.000%	282	2,854	+13.811%
2025-12-16	6.9800	7.1500	6.8000	7.1500	-9.836%	5	2,709	-8.951%
2025-12-12	8.9400	8.9400	7.9300	7.9300	-16.614%	16	2,704	-17.907%
2025-12-11	9.2600	9.6500	9.1300	9.5100	-3.452%	29	2,712	-31.546%
2025-12-10	9.3000	9.8500	9.3000	9.8500	+7.182%	14	2,700	-33.909%
2025-12-09	9.2600	9.2600	9.1900	9.1900	+0.657%	2	2,710	-29.162%
2025-12-08	9.6500	9.6500	9.1000	9.1300	-5.779%	5	2,708	-28.697%
2025-12-05	10.0000	10.2800	9.6900	9.6900	+3.415%	238	2,703	-32.817%
2025-12-04	9.5200	9.6700	9.3400	9.3700	-3.202%	7	2,705	-30.523%
2025-12-03	9.2500	9.6800	9.2500	9.6800	+3.974%	12	2,703	-32.748%
2025-12-02	9.3100	9.3100	9.3100	9.3100	+4.139%	4	2,702	-30.075%
2025-12-01	9.3300	9.3300	8.9400	8.9400	-7.261%	2	2,702	-27.181%
2025-11-28	9.6400	9.6400	9.6400	9.6400	-0.823%	1	2,700	-32.469%
2025-11-26	9.3800	9.8500	9.3800	9.7200	+21.652%	226	2,685	-33.025%
2025-11-24	8.0000	8.0000	7.9900	7.9900	-15.090%	3	2,685	-18.523%
2025-11-20	9.4100	9.4100	9.4100	9.4100	+12.157%	1	2,682	-30.818%
2025-11-19	7.6800	8.4300	7.6800	8.3900	+11.126%	4	2,683	-22.408%
2025-11-18	8.1500	8.1500	7.3900	7.5500	-8.485%	205	2,685	-13.775%
2025-11-17	8.2500	8.2500	8.2500	8.2500	-16.498%	200	2,680	-21.091%
2025-11-14	10.3200	10.3200	9.7600	9.8800	-1.789%	8	2,480	-34.109%
2025-11-13	11.0000	11.0000	9.9200	10.0600	-16.584%	103	2,478	-35.288%
2025-11-11	12.0600	12.0600	12.0600	12.0600	+6.069%	2	2,376	-46.020%
2025-11-10	10.3700	11.4200	10.3700	11.3700	+19.684%	11	2,374	-42.744%
2025-11-06	9.7000	9.7000	9.5000	9.5000	-12.281%	202	2,376	-31.474%
2025-11-05	10.9300	10.9300	10.8300	10.8300	-1.545%	13	2,174	-39.889%
2025-11-04	11.0000	11.0000	11.0000	11.0000	-11.362%	1	2,163	-40.818%
2025-11-03	12.4300	12.4300	12.4100	12.4100	-2.667%	60	2,162	-47.542%
2025-10-31	12.1400	12.7500	12.1300	12.7500	+6.963%	462	2,162	-48.941%
2025-10-30	12.5200	12.5200	11.9200	11.9200	-6.583%	15	2,015	-45.386%
2025-10-29	13.2400	13.4000	12.6200	12.7600	-1.009%	288	2,015	-48.981%
2025-10-28	11.7600	12.8900	11.6400	12.8900	+13.668%	1,423	1,748	-49.496%
2025-10-27	10.6700	11.3400	10.6700	11.3400	+22.860%	3	391	-42.593%
2025-10-24	8.6400	9.2700	8.6400	9.2300	+11.879%	44	391	-29.469%
2025-10-21	8.2500	8.2500	8.2500	8.2500	+5.499%	18	410	-21.091%
2025-10-20	7.8200	7.8200	7.8200	7.8200	-6.347%	9	410	-16.752%
2025-10-16	8.3500	8.3500	8.3500	8.3500	+12.534%	1	419	-22.036%
2025-10-14	6.9000	7.5200	6.8500	7.4200	+1.644%	31	419	-12.264%
2025-10-13	7.3000	7.3000	7.3000	7.3000	-19.158%	1	429	-10.822%
2025-10-10	9.2000	9.2000	9.0300	9.0300	+1.804%	3	430	-27.907%
2025-10-03	8.2800	8.8700	8.2800	8.8700	+9.913%	3	428	-26.607%
2025-10-02	8.0700	8.0700	8.0700	8.0700	+16.115%	1	427	-19.331%
2025-09-29	6.9500	6.9500	6.9500	6.9500	+5.784%	2	427	-6.331%
2025-09-26	6.5100	6.5700	6.5100	6.5700	-0.455%	3	427	-0.913%
2025-09-25	6.6000	6.6000	6.6000	6.6000	-16.772%	1	427	-1.364%
2025-09-23	7.9200	7.9300	7.9200	7.9300	+3.525%	3	427	-17.907%
2025-09-22	6.7300	7.6600	6.7300	7.6600	+9.429%	85	425	-15.013%
2025-09-19	6.4200	7.0000	6.4200	7.0000	+18.644%	3	454	-7.000%
2025-09-17	6.0600	6.0600	5.9000	5.9000	+3.509%	5	454	+10.339%
2025-09-15	5.7000	5.7000	5.7000	5.7000	+2.703%	2	458	+14.211%
2025-09-12	5.5500	5.5500	5.5500	5.5500	+17.585%	3	458	+17.297%
2025-09-10	4.7200	4.7200	4.7200	4.7200	+1.288%	100	458	+37.924%
2025-09-05	4.6500	4.6600	4.6500	4.6600	+14.216%	60	458	+39.700%
2025-09-04	4.0800	4.0800	4.0800	4.0800	+16.571%	1	408	+59.559%
2025-09-02	3.5000	3.5000	3.5000	3.5000	-16.468%	301	407	+86.000%
2025-08-22	4.1900	4.1900	4.1900	4.1900	+7.990%	1	121	+55.370%
2025-08-19	3.8800	3.8800	3.8800	3.8800	-10.805%	19	120	+67.784%
2025-08-18	4.3500	4.3500	4.3500	4.3500	-3.548%	1	115	+49.655%
2025-08-15	4.5100	4.5100	4.5100	4.5100	-4.449%	2	115	+44.346%
2025-08-14	4.7200	4.7200	4.7200	4.7200	+6.787%	1	117	+37.924%
2025-08-12	4.4300	4.4300	4.4200	4.4200	+16.010%	2	117	+47.285%
2025-08-11	3.8100	3.8100	3.8100	3.8100	+6.425%	1	117	+70.866%
2025-08-08	3.5800	3.5800	3.5800	3.5800	+3.170%	3	116	+81.844%
2025-08-07	3.4700	3.4700	3.4700	3.4700	+8.438%	3	117	+87.608%
2025-08-04	3.2000	3.2000	3.2000	3.2000	-23.810%	80	116	+103.438%
2025-07-31	4.2000	4.2000	4.2000	4.2000	+2.941%	2	90	+55.000%
2025-07-29	4.0900	4.0900	4.0800	4.0800	-9.131%	4	88	+59.559%
2025-07-28	4.4100	4.4900	4.4100	4.4900	+4.419%	4	88	+44.989%
2025-07-25	4.2700	4.3000	4.2700	4.3000	-1.602%	3	86	+51.395%
2025-07-24	4.3900	4.4000	4.3700	4.3700	+25.937%	6	83	+48.970%
2025-07-15	3.4700	3.4700	3.4700	3.4700	-10.567%	4	82	+87.608%
2025-07-10	3.8600	3.8800	3.8600	3.8800	+15.821%	29	85	+67.784%
2025-07-08	3.3500	3.3500	3.3500	3.3500	-11.141%	1	56	+94.328%
2025-07-07	3.6700	3.7700	3.6700	3.7700	+13.897%	2	56	+72.679%
2025-07-02	3.2600	3.3100	3.2600	3.3100	+47.768%	5	55	+96.677%
2025-06-25	2.2400	2.2400	2.2400	2.2400	+13.131%	1	52	+190.625%
2025-06-24	1.9800	1.9800	1.9800	1.9800	+15.116%	1	52	+228.788%
2025-06-23	1.7200	1.7200	1.7200	1.7200	-26.809%	1	52	+278.488%
2025-06-11	2.3100	2.3500	2.3100	2.3500	+7.306%	2	52	+177.021%
2025-06-04	2.1900	2.1900	2.1900	2.1900	+6.829%	8	53	+197.260%
2025-06-03	2.0500	2.0500	2.0500	2.0500	+15.169%	1	53	+217.561%
2025-06-02	1.7800	1.7800	1.7800	1.7800	-3.784%	1	53	+265.730%
2025-05-29	1.8500	1.8500	1.8500	1.8500	-15.909%	1	52	+251.892%
2025-05-20	2.2000	2.2000	2.2000	2.2000	+8.911%	10	52	+195.909%
2025-05-14	2.0200	2.0200	2.0200	2.0200	+2.538%	1	55	+222.277%
2025-05-13	1.9700	1.9700	1.9700	1.9700	+29.605%	1	54	+230.457%
2025-05-01	1.5300	1.5300	1.5200	1.5200	+39.450%	3	54	+328.289%
2025-04-30	1.0900	1.0900	1.0900	1.0900	-15.504%	1	55	+497.248%
2025-04-29	1.2900	1.2900	1.2900	1.2900	+6.612%	1	56	+404.651%
2025-04-25	1.3100	1.3100	1.2100	1.2100	+4.310%	10	55	+438.017%
2025-04-22	1.1600	1.1600	1.1600	1.1600	+6.422%	3	55	+461.207%
2025-04-21	1.0900	1.0900	1.0900	1.0900	-16.154%	1	54	+497.248%
2025-04-11	1.2000	1.3000	1.2000	1.3000	-11.565%	8	53	+400.769%
2025-04-10	1.4700	1.4700	1.4700	1.4700	+68.966%	1	51	+342.857%
2025-04-03	0.7700	0.8900	0.7700	0.8700	-28.099%	9	50	+648.276%
2025-04-02	1.2100	1.2100	1.2100	1.2100	-19.333%	1	56	+438.017%
2025-03-24	1.5000	1.5000	1.5000	1.5000	+1.351%	1	55	+334.000%
2025-03-19	1.4800	1.4800	1.4800	1.4800	-24.873%	1	54	+339.865%
2025-03-04	1.9700	1.9700	1.9700	1.9700	-19.262%	2	54	+230.457%
2025-03-03	2.4400	2.4400	2.4400	2.4400	-49.482%	1	53	+166.803%
2025-02-18	4.8300	4.8300	4.8300	4.8300	+0.835%	1	53	+34.783%
2025-02-14	4.7900	4.7900	4.7900	4.7900	+4.585%	2	54	+35.908%
2025-01-31	4.5800	4.5800	4.5800	4.5800	+13.366%	40	54	+42.140%
2025-01-27	3.9500	4.0400	3.9500	4.0400	-4.492%	37	55	+61.139%
2025-01-17	4.2300	4.2300	4.2300	4.2300	+37.338%	2	26	+53.901%
2025-01-10	3.0800	3.0800	3.0800	3.0800	-15.847%	2	26	+111.364%
2024-12-30	3.6600	3.6600	3.6600	3.6600	-8.271%	2	25	+77.869%
2024-12-23	3.9900	3.9900	3.9900	3.9900	+4.724%	1	23	+63.158%
2024-12-19	4.2200	4.2200	3.8100	3.8100	-35.094%	19	23	+70.866%
2024-12-04	5.8700	5.8700	5.8700	5.8700	+16.238%	8	23	+10.903%
2024-11-21	4.5300	5.0500	4.5300	5.0500	+13.739%	11	36	+28.911%
2024-11-19	4.4200	4.4400	4.4200	4.4400	-2.418%	2	36	+46.622%
2024-11-18	4.5500	4.5500	4.5500	4.5500	-23.272%	10	35	+43.077%
2024-11-12	5.9300	5.9300	5.9300	5.9300	+86.478%	1	25	+9.781%
2024-11-05	3.1800	3.1800	3.1800	3.1800	+6.000%	2	25	+104.717%
2024-10-31	2.8500	3.0000	2.8500	3.0000	-11.504%	19	23	+117.000%
2024-10-23	3.3900	3.3900	3.3900	3.3900	-15.881%	1	6	+92.035%
2024-10-14	4.0300	4.0300	4.0300	4.0300	+53.232%	1	5	+61.538%
2024-10-01	2.6300	2.6300	2.6300	2.6300	+6.048%	1	5	+147.529%
2024-09-16	2.3800	2.4800	2.3000	2.4800	+24.623%	4	5	+162.500%
2024-09-03	1.9900	1.9900	1.9900	1.9900	-14.224%	1	5	+227.136%
2024-08-30	2.3200	2.3200	2.3200	2.3200	-2.110%	2	3	+180.603%
2024-08-29	2.3700	2.3700	2.3700	2.3700	+3.947%	1	3	+174.684%
2024-08-28	2.3000	2.3000	2.2800	2.2800	-7.317%	2	4	+185.526%
2024-08-23	2.4600	2.4600	2.4600	2.4600	+2.929%	2	3	+164.634%
2024-08-22	2.3200	2.3900	2.3200	2.3900	-4.016%	2	3	+172.385%
2024-08-21	2.4900	2.4900	2.4900	2.4900	+6.410%	1	2	+161.446%
2024-08-16	2.1900	2.3400	2.1900	2.3400	-2.092%	4	3	+178.205%
2024-08-05	2.3900	2.3900	2.3900	2.3900	-14.643%	1	2	+172.385%
2024-07-24	2.8000	2.8000	2.8000	2.8000	0.000%	1	1	+132.500%

.dark-mode .vWh0Nk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWh0Nk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C805SPY Dec 18 2026 805.00 Call (SPY261218C00805000)option OPRA

SPY20261218C805
SPY Dec 18 2026 805.00 Call (SPY261218C00805000)
option OPRA