Dark

SPY20261218C810
SPY Dec 18 2026 810.00 Call (SPY261218C00810000)
option OPRA

EOD

Sep 10, 2026

5.30-14.791%(-0.92)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.3900	5.7000	5.1800	5.3000	-14.791%	520	22,417	0.000%
2026-09-09	6.3000	6.4500	5.9600	6.2200	-10.116%	293	22,266	-14.791%
2026-09-08	7.8500	7.8500	6.9200	6.9200	-15.092%	438	22,083	-23.410%
2026-09-04	8.9300	8.9300	7.6200	8.1500	-11.987%	225	21,838	-34.969%
2026-09-03	7.7400	9.7000	7.7400	9.2600	+30.239%	1,038	21,838	-42.765%
2026-09-02	6.5400	7.4100	6.5400	7.1100	+11.792%	365	21,158	-25.457%
2026-09-01	6.5600	7.0800	6.1500	6.3600	-17.403%	134	20,822	-16.667%
2026-08-31	8.0000	8.0000	7.4900	7.7000	-13.966%	2,048	20,814	-31.169%
2026-08-28	10.4300	11.4500	8.9500	8.9500	-10.050%	4,446	18,860	-40.782%
2026-08-27	9.2500	10.7200	9.2500	9.9500	+8.152%	3,231	14,844	-46.734%
2026-08-26	9.0600	9.2300	8.6400	9.2000	+4.903%	893	11,737	-42.391%
2026-08-25	9.3900	9.5100	8.7400	8.7700	+2.573%	10	10,899	-39.567%
2026-08-24	8.5400	8.8000	8.3300	8.5500	-10.377%	28	10,900	-38.012%
2026-08-21	9.2400	10.0500	9.0700	9.5400	+9.404%	20	10,890	-44.444%
2026-08-20	9.9000	10.3900	8.6500	8.7200	-17.502%	110	10,884	-39.220%
2026-08-19	11.8200	12.3000	10.5700	10.5700	-2.311%	114	10,868	-49.858%
2026-08-18	11.5000	11.7200	10.7500	10.8200	-17.593%	40	10,848	-51.017%
2026-08-17	14.1400	14.2000	13.1300	13.1300	-11.104%	108	10,844	-59.634%
2026-08-14	15.8600	16.0700	14.4000	14.7700	-6.873%	65	10,816	-64.116%
2026-08-13	14.3700	16.8200	14.2500	15.8600	+18.624%	887	10,769	-66.583%
2026-08-12	14.8700	14.8700	13.3700	13.3700	+1.288%	83	10,410	-60.359%
2026-08-11	15.2200	15.2200	13.1400	13.2000	-8.903%	859	10,395	-59.848%
2026-08-10	14.7100	15.1600	14.3500	14.4900	-2.028%	1,537	9,754	-63.423%
2026-08-07	14.0000	14.9300	14.0000	14.7900	+14.829%	58	8,558	-64.165%
2026-08-06	14.0700	14.0700	12.7600	12.8800	-12.737%	59	8,551	-58.851%
2026-08-05	17.6000	18.1800	14.7600	14.7600	-7.865%	152	8,527	-64.092%
2026-08-04	10.5800	16.1500	10.5800	16.0200	+68.632%	147	8,551	-66.916%
2026-08-03	7.3900	9.7400	7.3900	9.5000	+46.832%	125	8,501	-44.211%
2026-07-31	5.9000	6.4700	5.9000	6.4700	+15.950%	3	8,487	-18.083%
2026-07-30	4.6900	5.5800	4.6000	5.5800	+37.438%	95	8,487	-5.018%
2026-07-29	4.4500	4.9300	4.0600	4.0600	-29.758%	18	8,537	+30.542%
2026-07-28	5.2300	6.0000	5.2300	5.7800	+5.091%	7	8,568	-8.304%
2026-07-27	5.2900	5.5800	5.2900	5.5000	-3.678%	11	8,566	-3.636%
2026-07-24	6.6600	6.6600	5.6300	5.7100	-3.547%	60	8,567	-7.180%
2026-07-23	6.5300	6.5300	5.8300	5.9200	-27.628%	133	8,594	-10.473%
2026-07-22	8.1700	8.5100	8.1700	8.1800	-0.848%	1,353	8,554	-35.208%
2026-07-21	8.4300	8.4300	8.2500	8.2500	+4.298%	34	7,923	-35.758%
2026-07-20	8.5300	8.5300	7.9100	7.9100	-0.503%	521	7,890	-32.996%
2026-07-17	7.8700	8.5900	7.8700	7.9500	-17.015%	57	7,625	-33.333%
2026-07-16	10.0900	10.6200	9.3100	9.5800	-9.194%	38	7,624	-44.676%
2026-07-15	10.0500	10.8200	10.0500	10.5500	+0.381%	152	7,617	-49.763%
2026-07-14	10.2000	10.6300	10.0800	10.5100	+6.269%	410	7,718	-49.572%
2026-07-13	10.1900	10.2200	9.8700	9.8900	-14.075%	122	8,122	-46.411%
2026-07-10	11.1600	11.5100	10.8900	11.5100	+8.177%	83	8,007	-53.953%
2026-07-09	10.1200	10.6400	10.1200	10.6400	+17.181%	22	7,982	-50.188%
2026-07-08	8.9800	9.0900	8.6500	9.0800	-8.190%	7	7,973	-41.630%
2026-07-07	10.2300	10.3800	9.8900	9.8900	-11.854%	35	7,965	-46.411%
2026-07-06	10.6700	11.4600	10.6700	11.2200	+22.489%	175	7,969	-52.763%
2026-07-02	11.0400	11.0400	9.1600	9.1600	-14.870%	6	7,993	-42.140%
2026-07-01	10.0000	10.8900	10.0000	10.7600	-0.370%	17	7,993	-50.743%
2026-06-30	10.2600	10.9000	10.2600	10.8000	+12.383%	340	7,984	-50.926%
2026-06-29	8.6500	9.6100	8.6500	9.6100	+29.865%	6	7,761	-44.849%
2026-06-26	8.4600	8.7600	7.4000	7.4000	-9.314%	4	7,763	-28.378%
2026-06-25	9.5000	9.5000	8.1600	8.1600	-11.111%	9	7,763	-35.049%
2026-06-24	9.9700	9.9700	8.2100	9.1800	+1.213%	151	7,768	-42.266%
2026-06-23	9.3300	10.4300	9.0700	9.0700	-20.855%	56	8,416	-41.566%
2026-06-22	13.2900	13.2900	11.4600	11.4600	-10.748%	48	11,412	-53.752%
2026-06-18	12.1300	12.9000	12.1300	12.8400	+18.889%	63	7,224	-58.723%
2026-06-17	13.4900	13.4900	10.6500	10.8000	-21.225%	5,007	7,224	-50.926%
2026-06-16	14.5100	14.5100	13.7100	13.7100	-9.980%	66	7,224	-61.342%
2026-06-15	14.4500	16.3100	14.4500	15.2300	+30.730%	87	7,234	-65.200%
2026-06-12	12.2800	12.2800	11.6500	11.6500	+2.193%	4	7,234	-54.506%
2026-06-11	9.6800	11.4000	8.6900	11.4000	+28.090%	48	7,234	-53.509%
2026-06-10	10.5400	11.4000	8.8800	8.9000	-17.055%	44	7,225	-40.449%
2026-06-09	13.2500	13.2500	8.6700	10.7300	-5.296%	33	7,222	-50.606%
2026-06-08	12.0000	13.0000	11.3300	11.3300	+4.040%	15	7,236	-53.222%
2026-06-05	15.2100	15.2100	10.8900	10.8900	-39.834%	3,317	7,230	-51.331%
2026-06-04	15.9300	18.1000	15.9300	18.1000	+6.785%	83	4,355	-70.718%
2026-06-03	18.2500	18.2500	16.9500	16.9500	-10.836%	34	4,352	-68.732%
2026-06-02	18.2400	19.2600	18.2400	19.0100	+2.590%	23	4,336	-72.120%
2026-06-01	17.4600	18.5900	17.3400	18.5300	+5.524%	8	4,333	-71.398%
2026-05-29	18.6800	18.6800	17.5200	17.5600	+0.171%	151	4,333	-69.818%
2026-05-28	17.5800	17.5800	17.5300	17.5300	+7.021%	2	4,190	-69.766%
2026-05-27	16.3700	16.3800	16.2900	16.3800	-0.667%	34	4,190	-67.643%
2026-05-26	16.0000	17.1800	16.0000	16.4900	+5.773%	270	4,305	-67.859%
2026-05-22	15.3000	15.5900	15.3000	15.5900	+14.717%	35	4,182	-66.004%
2026-05-21	12.8400	13.5900	12.8200	13.5900	+0.966%	52	4,168	-61.001%
2026-05-20	12.8300	13.4600	12.8300	13.4600	+15.935%	18	4,168	-60.624%
2026-05-19	11.7600	12.0600	10.9100	11.6100	-7.194%	736	4,172	-54.350%
2026-05-18	12.0000	12.5200	11.9000	12.5100	-15.871%	48	4,172	-57.634%
2026-05-15	14.3500	15.1800	14.3500	14.8700	-16.131%	8	4,172	-64.358%
2026-05-14	16.6000	17.8300	16.6000	17.7300	+10.813%	9	3,818	-70.107%
2026-05-13	15.8500	16.0000	15.8500	16.0000	+16.959%	11	3,822	-66.875%
2026-05-12	12.2900	13.6800	11.9600	13.6800	-4.000%	26	3,822	-61.257%
2026-05-11	14.0000	14.6300	14.0000	14.2500	+4.549%	14	3,822	-62.807%
2026-05-08	12.2700	13.6700	12.2700	13.6300	+22.352%	38	3,818	-61.115%
2026-05-07	12.4400	12.6400	11.1400	11.1400	-8.539%	183	3,818	-52.424%
2026-05-06	10.5000	12.1800	10.4900	12.1800	+32.391%	16	3,761	-56.486%
2026-05-05	8.4400	9.2000	8.4400	9.2000	+21.053%	7	3,768	-42.391%
2026-05-04	7.9000	8.1000	7.5000	7.6000	-9.631%	12	3,769	-30.263%
2026-05-01	8.6500	8.6500	8.2400	8.4100	+7.821%	22	3,766	-36.980%
2026-04-30	6.7600	7.8000	6.7600	7.8000	+27.036%	1,017	3,766	-32.051%
2026-04-29	6.4600	6.4600	6.1400	6.1400	-7.391%	5	3,393	-13.681%
2026-04-28	6.4900	6.6300	6.4900	6.6300	-11.835%	5	3,394	-20.060%
2026-04-27	7.3100	7.5700	7.3100	7.5200	+4.590%	11	3,394	-29.521%
2026-04-24	6.2500	7.2300	6.2500	7.1900	+19.435%	28	3,393	-26.287%
2026-04-23	5.5000	6.0200	5.5000	6.0200	-6.811%	100	3,390	-11.960%
2026-04-22	6.4400	6.4600	6.4300	6.4600	+10.051%	5	3,390	-17.957%
2026-04-21	6.2600	6.2600	5.8700	5.8700	-6.973%	32	3,390	-9.710%
2026-04-20	6.5400	6.5500	6.3100	6.3100	-4.103%	16	3,390	-16.006%
2026-04-17	5.7200	6.7500	5.7200	6.5800	+29.273%	110	3,387	-19.453%
2026-04-16	4.9900	5.4500	4.9900	5.0900	+6.042%	154	3,380	+4.126%
2026-04-15	3.8000	4.8000	3.8000	4.8000	+26.316%	61	3,385	+10.417%
2026-04-14	2.9200	3.8000	2.9100	3.8000	+45.038%	61	3,411	+39.474%
2026-04-13	2.4900	2.6200	2.4900	2.6200	+11.017%	111	3,421	+102.290%
2026-04-10	2.4900	2.5400	2.3600	2.3600	+6.306%	287	3,343	+124.576%
2026-04-08	2.2200	2.2200	2.2200	2.2200	+33.735%	2	3,083	+138.739%
2026-04-07	1.5200	1.6600	1.4800	1.6600	+9.934%	23	3,083	+219.277%
2026-04-06	1.5100	1.5100	1.5100	1.5100	-2.581%	1	3,065	+250.993%
2026-04-02	1.5000	1.5500	1.5000	1.5500	-6.627%	5	3,065	+241.935%
2026-04-01	1.7300	1.7300	1.6600	1.6600	+14.483%	9	3,065	+219.277%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+21.849%	1	3,067	+265.517%
2026-03-30	1.1900	1.1900	1.1900	1.1900	-9.848%	3	3,067	+345.378%
2026-03-27	1.4700	1.4700	1.3100	1.3200	-16.456%	45	3,067	+301.515%
2026-03-26	1.9000	1.9000	1.5800	1.5800	-23.671%	24	3,054	+235.443%
2026-03-25	2.1700	2.1700	2.0700	2.0700	-1.429%	11	3,038	+156.039%
2026-03-24	2.1100	2.1100	2.1000	2.1000	-9.871%	11	3,038	+152.381%
2026-03-23	2.3300	2.3300	2.3300	2.3300	+13.659%	1	3,038	+127.468%
2026-03-20	2.2500	2.2500	2.0500	2.0500	-9.292%	183	3,038	+158.537%
2026-03-19	2.2600	2.2600	2.2600	2.2600	-17.216%	20	3,216	+134.513%
2026-03-18	2.7500	2.7500	2.7300	2.7300	-13.880%	4	3,216	+94.139%
2026-03-17	3.1600	3.1700	3.1600	3.1700	+8.191%	15	3,212	+67.192%
2026-03-16	2.9300	2.9300	2.9300	2.9300	+1.384%	1	3,212	+80.887%
2026-03-13	3.1400	3.1400	2.8900	2.8900	-8.833%	5	3,212	+83.391%
2026-03-12	3.3000	3.3000	3.1700	3.1700	-8.908%	16	3,210	+67.192%
2026-03-11	3.4800	3.4800	3.4800	3.4800	-9.610%	4	3,213	+52.299%
2026-03-10	3.6000	3.8500	3.4600	3.8500	+25.817%	24	3,213	+37.662%
2026-03-09	2.9900	3.0600	2.9600	3.0600	-14.763%	6	3,213	+73.203%
2026-03-06	3.6100	3.6200	3.4000	3.5900	-5.026%	28	3,212	+47.632%
2026-03-05	4.2500	4.2500	3.6400	3.7800	-12.297%	31	3,188	+40.212%
2026-03-04	3.9800	4.3800	3.9500	4.3100	+6.420%	232	3,176	+22.970%
2026-03-03	3.9300	4.0600	3.5500	4.0500	-16.495%	1,252	3,113	+30.864%
2026-03-02	4.5100	4.8500	4.5100	4.8500	+10.227%	16	3,411	+9.278%
2026-02-27	4.5000	4.5100	4.4000	4.4000	-12.871%	104	3,412	+20.455%
2026-02-26	4.6500	5.0500	4.6500	5.0500	-8.845%	80	3,463	+4.950%
2026-02-25	5.3600	5.5400	5.3600	5.5400	+10.359%	8	3,488	-4.332%
2026-02-24	4.4300	5.0200	4.4000	5.0200	+15.402%	421	3,488	+5.578%
2026-02-23	4.6000	4.6100	4.3500	4.3500	-13.000%	31	3,703	+21.839%
2026-02-20	5.0500	5.0500	5.0000	5.0000	+6.157%	2	3,700	+6.000%
2026-02-19	4.6600	4.7100	4.6600	4.7100	-9.423%	2	3,701	+12.527%
2026-02-18	5.1600	5.2300	5.1600	5.2000	+7.438%	33	3,702	+1.923%
2026-02-17	4.4500	4.8400	4.2900	4.8400	-3.777%	186	3,732	+9.504%
2026-02-13	4.8300	5.0300	4.8300	5.0300	-5.094%	114	3,804	+5.368%
2026-02-12	5.3000	5.3000	5.3000	5.3000	-16.404%	9	3,804	0.000%
2026-02-11	6.3400	6.3400	6.3400	6.3400	+1.440%	1	3,804	-16.404%
2026-02-10	6.6800	6.6800	6.2500	6.2500	-6.577%	23	3,804	-15.200%
2026-02-09	6.0100	6.7200	6.0100	6.6900	+30.409%	50	3,802	-20.777%
2026-02-05	5.2500	5.2500	5.0300	5.1300	-13.491%	8	3,801	+3.314%
2026-02-04	5.9300	5.9300	5.9300	5.9300	+3.130%	8	3,800	-10.624%
2026-02-03	6.3400	6.3400	5.7500	5.7500	-18.324%	15	3,792	-7.826%
2026-02-02	6.9500	7.2100	6.9500	7.0400	+4.296%	15	3,791	-24.716%
2026-01-29	6.5700	6.7500	6.0800	6.7500	-6.380%	67	3,786	-21.481%
2026-01-27	7.2000	7.2100	7.2000	7.2100	+5.718%	4	3,798	-26.491%
2026-01-26	6.7600	6.8200	6.6400	6.8200	+10.894%	52	3,801	-22.287%
2026-01-22	6.3900	6.3900	6.1500	6.1500	+13.051%	2	3,800	-13.821%
2026-01-21	5.4400	5.4400	5.4400	5.4400	+11.704%	6	3,800	-2.574%
2026-01-20	5.5000	5.7600	4.8700	4.8700	-29.726%	341	3,806	+8.830%
2026-01-16	6.7300	7.0100	6.7300	6.9300	-0.288%	66	3,929	-23.521%
2026-01-15	7.6700	7.6700	6.9500	6.9500	+4.198%	30	3,929	-23.741%
2026-01-14	7.0900	7.0900	6.5500	6.6700	-9.375%	60	3,925	-20.540%
2026-01-13	7.6500	7.6500	7.3600	7.3600	-5.762%	7	3,909	-27.989%
2026-01-09	7.3700	7.8100	7.3300	7.8100	+7.576%	122	3,903	-32.138%
2026-01-08	7.2600	7.2600	7.2600	7.2600	-7.280%	1	3,942	-26.997%
2026-01-07	7.6800	7.8300	7.6800	7.8300	+12.987%	11	3,942	-32.312%
2026-01-05	6.6200	7.1000	6.6200	6.9300	+15.500%	144	3,943	-23.521%
2026-01-02	6.5200	6.5200	5.9200	6.0000	-2.597%	143	3,941	-11.667%
2025-12-31	6.5100	6.5100	6.1600	6.1600	-10.335%	9	4,053	-13.961%
2025-12-30	6.8600	6.8900	6.7500	6.8700	-0.579%	362	4,053	-22.853%
2025-12-29	6.8100	6.9100	6.8100	6.9100	-6.114%	10	4,263	-23.300%
2025-12-26	7.2700	7.3600	7.2700	7.3600	-0.271%	19	4,264	-27.989%
2025-12-24	7.4400	7.4400	7.3800	7.3800	+7.112%	5	4,271	-28.184%
2025-12-23	6.5000	6.8900	6.5000	6.8900	+9.019%	85	4,271	-23.077%
2025-12-22	6.3300	6.3800	6.3200	6.3200	+4.290%	7	4,278	-16.139%
2025-12-19	5.8700	6.0600	5.8700	6.0600	+8.797%	12	4,278	-12.541%
2025-12-18	5.8300	5.8300	5.5600	5.5700	+7.322%	152	4,276	-4.847%
2025-12-17	5.4300	5.4300	5.1900	5.1900	-14.215%	182	4,202	+2.119%
2025-12-16	6.1800	6.1900	5.9800	6.0500	-11.679%	114	4,303	-12.397%
2025-12-15	6.8400	6.8500	6.8400	6.8500	-3.792%	105	4,402	-22.628%
2025-12-12	7.4900	7.5500	7.1200	7.1200	-18.067%	137	4,307	-25.562%
2025-12-11	8.3300	8.7300	7.9600	8.6900	-3.013%	223	4,308	-39.010%
2025-12-10	8.2000	8.9600	8.1800	8.9600	+5.288%	14	4,254	-40.848%
2025-12-09	8.5100	8.5100	8.5100	8.5100	+3.654%	1	4,248	-37.720%
2025-12-08	8.8200	8.8200	8.2100	8.2100	-6.705%	7	4,247	-35.445%
2025-12-05	8.8800	9.2600	8.7800	8.8000	+0.571%	998	4,245	-39.773%
2025-12-03	8.5100	8.8200	8.5100	8.7500	+6.448%	7	4,682	-39.429%
2025-12-02	8.2200	8.2200	8.2200	8.2200	+0.983%	1	4,677	-35.523%
2025-12-01	8.5200	8.5300	8.1400	8.1400	-8.436%	103	4,677	-34.889%
2025-11-28	8.8900	8.8900	8.8900	8.8900	+1.023%	20	4,776	-40.382%
2025-11-26	8.5000	8.9200	8.5000	8.8000	+31.148%	344	4,592	-39.773%
2025-11-24	6.7100	6.7100	6.7100	6.7100	+0.902%	1	4,592	-21.013%
2025-11-21	6.4800	6.9200	6.4800	6.6500	+10.465%	5	4,593	-20.301%
2025-11-20	7.6000	7.6000	6.0200	6.0200	-20.053%	407	4,589	-11.960%
2025-11-19	7.3500	7.7500	7.3500	7.5300	+1.074%	4	4,782	-29.615%
2025-11-18	7.0700	7.4500	7.0700	7.4500	-12.456%	23	4,780	-28.859%
2025-11-17	8.5100	8.5100	8.5100	8.5100	-2.854%	11	4,757	-37.720%
2025-11-14	7.7400	9.3200	7.7400	8.7600	-5.603%	409	4,757	-39.498%
2025-11-13	10.3400	10.3800	9.2800	9.2800	-17.069%	261	4,467	-42.888%
2025-11-12	11.0800	11.1900	11.0800	11.1900	+1.727%	219	4,562	-52.636%
2025-11-11	10.0200	11.1000	9.9100	11.0000	+5.566%	92	4,557	-51.818%
2025-11-10	9.2600	10.4200	9.2100	10.4200	+29.602%	40	4,530	-49.136%
2025-11-07	7.9600	8.0700	7.5900	8.0400	-5.300%	49	4,561	-34.080%
2025-11-06	9.3400	9.3400	8.4900	8.4900	-15.690%	15	4,540	-37.574%
2025-11-05	10.2900	10.2900	10.0700	10.0700	+2.234%	2	4,526	-47.368%
2025-11-04	10.4300	10.4600	9.8500	9.8500	-14.049%	8	4,525	-46.193%
2025-11-03	11.8600	11.8600	11.4600	11.4600	-2.135%	39	4,546	-53.752%
2025-10-31	11.2800	11.7100	11.2800	11.7100	+10.056%	224	4,546	-54.740%
2025-10-30	11.4800	11.4800	10.6400	10.6400	-13.072%	41	4,323	-50.188%
2025-10-29	12.5400	12.5400	12.2200	12.2400	+16.019%	1,503	4,311	-56.699%
2025-10-28	10.5500	10.5500	10.5500	10.5500	+4.767%	1	4,708	-49.763%
2025-10-27	9.1800	10.0700	9.1800	10.0700	+20.167%	1,225	4,007	-47.368%
2025-10-24	8.1200	8.4000	8.1200	8.3800	+13.396%	509	4,007	-36.754%
2025-10-23	7.1700	7.4800	7.1200	7.3900	+8.358%	133	3,504	-28.281%
2025-10-22	7.4800	7.4800	6.5300	6.8200	-8.456%	118	3,550	-22.287%
2025-10-20	7.1200	7.4500	7.1000	7.4500	+9.078%	289	3,550	-28.859%
2025-10-17	6.6100	6.9100	6.6100	6.8300	-9.296%	755	3,271	-22.401%
2025-10-16	7.5300	7.5300	7.5300	7.5300	+9.130%	294	3,526	-29.615%
2025-10-15	7.7800	7.8400	6.9000	6.9000	-3.497%	4	3,388	-23.188%
2025-10-14	6.1300	7.1500	6.1300	7.1500	+1.852%	273	3,388	-25.874%
2025-10-13	6.6800	7.0300	6.6800	7.0200	+9.006%	26	3,451	-24.501%
2025-10-10	8.3500	8.3500	6.2800	6.4400	-20.297%	623	3,435	-17.702%
2025-10-09	8.1100	8.1100	8.0800	8.0800	-3.695%	1,523	3,450	-34.406%
2025-10-08	8.3900	8.3900	8.3900	8.3900	+9.245%	15	1,962	-36.830%
2025-10-03	7.5600	7.9000	7.5600	7.6800	+4.348%	1,273	1,962	-30.990%
2025-10-02	7.0900	7.3600	6.9500	7.3600	+9.687%	469	3,174	-27.989%
2025-10-01	6.2400	6.7700	6.2300	6.7100	+1.667%	1,641	3,205	-21.013%
2025-09-30	6.2300	6.6000	6.0800	6.6000	+5.769%	83	1,854	-19.697%
2025-09-29	6.2600	6.2600	6.2400	6.2400	+4.174%	370	1,852	-15.064%
2025-09-26	5.9900	5.9900	5.9900	5.9900	+0.842%	1	1,852	-11.519%
2025-09-25	5.9400	5.9400	5.9400	5.9400	-18.182%	4	1,851	-10.774%
2025-09-23	7.1500	7.2600	7.1500	7.2600	+1.823%	4	1,851	-26.997%
2025-09-22	6.6200	7.1300	6.5600	7.1300	+11.931%	929	1,849	-25.666%
2025-09-19	6.1000	6.3700	6.1000	6.3700	+10.208%	14	2,317	-16.797%
2025-09-18	5.4400	5.7800	5.4400	5.7800	+9.886%	23	2,306	-8.304%
2025-09-17	5.3700	5.3700	5.2600	5.2600	-3.486%	3	2,286	+0.760%
2025-09-15	5.4500	5.4500	5.4500	5.4500	+10.548%	1	2,286	-2.752%
2025-09-12	4.9300	4.9300	4.9300	4.9300	+6.710%	1	2,285	+7.505%
2025-09-11	4.6100	4.6200	4.6100	4.6200	+18.462%	2	2,285	+14.719%
2025-09-09	3.9000	3.9000	3.9000	3.9000	-6.921%	1	2,285	+35.897%
2025-09-05	4.1900	4.1900	4.1900	4.1900	+32.595%	30	2,285	+26.492%
2025-09-02	3.2000	3.2900	3.1600	3.1600	-13.896%	1,342	2,285	+67.722%
2025-08-29	3.6700	3.6700	3.6700	3.6700	+3.090%	6	939	+44.414%
2025-08-26	3.5600	3.5600	3.5600	3.5600	-7.532%	1	940	+48.876%
2025-08-22	3.8400	3.9100	3.8400	3.8500	+16.667%	13	940	+37.662%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+0.610%	3	942	+60.606%
2025-08-20	3.2800	3.2800	3.2800	3.2800	-11.590%	8	939	+61.585%
2025-08-19	3.7400	3.7400	3.7100	3.7100	-8.845%	2	931	+42.857%
2025-08-15	4.0700	4.0700	4.0700	4.0700	-4.460%	2	930	+30.221%
2025-08-14	4.2600	4.2600	4.2600	4.2600	+0.709%	1	930	+24.413%
2025-08-13	4.2300	4.2300	4.2300	4.2300	+6.281%	6	929	+25.296%
2025-08-12	3.9000	3.9800	3.9000	3.9800	+15.029%	13	929	+33.166%
2025-08-11	3.4100	3.4600	3.4100	3.4600	+9.841%	752	929	+53.179%
2025-08-07	3.2300	3.2300	3.1500	3.1500	+4.651%	9	381	+68.254%
2025-08-06	3.0200	3.0200	3.0100	3.0100	+10.662%	2	375	+76.080%
2025-08-05	2.7200	2.7200	2.7200	2.7200	-5.226%	10	375	+94.853%
2025-08-04	2.8700	2.8700	2.8700	2.8700	-19.382%	80	375	+84.669%
2025-07-31	3.9400	4.0300	3.5600	3.5600	+4.706%	29	330	+48.876%
2025-07-30	3.7100	3.7100	3.4000	3.4000	-12.371%	27	330	+55.882%
2025-07-29	3.9000	3.9000	3.8800	3.8800	-3.242%	2	353	+36.598%
2025-07-28	4.0400	4.0400	4.0100	4.0100	+13.598%	4	353	+32.170%
2025-07-21	3.5300	3.5300	3.5300	3.5300	+1.146%	20	355	+50.142%
2025-07-10	3.4900	3.4900	3.4900	3.4900	+7.055%	9	345	+51.862%
2025-07-07	3.2600	3.2600	3.2600	3.2600	-2.976%	5	345	+62.577%
2025-07-03	3.3600	3.3600	3.3600	3.3600	+22.182%	10	340	+57.738%
2025-07-01	2.7500	2.7500	2.7500	2.7500	+10.887%	1	351	+92.727%
2025-06-27	2.3600	2.4800	2.3600	2.4800	+23.383%	211	351	+113.710%
2025-06-25	2.0100	2.0100	2.0100	2.0100	-1.471%	12	331	+163.682%
2025-06-24	1.9700	2.0400	1.9700	2.0400	+22.892%	10	331	+159.804%
2025-06-17	1.6600	1.6600	1.6600	1.6600	-16.583%	2	326	+219.277%
2025-06-12	1.9900	1.9900	1.9900	1.9900	0.000%	50	328	+166.332%
2025-06-11	1.9900	1.9900	1.9900	1.9900	+4.737%	50	328	+166.332%
2025-05-20	1.9000	1.9000	1.9000	1.9000	-9.524%	2	328	+178.947%
2025-05-16	2.1000	2.1000	2.1000	2.1000	+21.387%	2	329	+152.381%
2025-05-14	1.7300	1.7300	1.7300	1.7300	+5.488%	1	329	+206.358%
2025-05-12	1.7800	1.7800	1.6400	1.6400	+2.500%	11	329	+223.171%
2025-05-02	1.5300	1.6000	1.5300	1.6000	+28.000%	4	338	+231.250%
2025-05-01	1.2500	1.2500	1.2500	1.2500	+4.167%	1	339	+324.000%
2025-04-30	1.1500	1.2000	1.1500	1.2000	-2.439%	2	340	+341.667%
2025-04-23	1.3100	1.3100	1.2300	1.2300	+28.125%	4	342	+330.894%
2025-04-21	0.9400	0.9600	0.9400	0.9600	-17.241%	10	338	+452.083%
2025-04-10	1.1600	1.1600	1.1600	1.1600	+45.000%	1	331	+356.897%
2025-04-09	0.7600	0.8000	0.7600	0.8000	+50.943%	9	331	+562.500%
2025-04-07	0.4800	0.8200	0.4800	0.5300	-24.286%	3	322	+900.000%
2025-04-04	0.7000	0.7000	0.7000	0.7000	-1.408%	2	323	+657.143%
2025-04-03	0.8800	0.8800	0.7000	0.7100	-17.442%	27	322	+646.479%
2025-03-31	0.8600	0.8600	0.8600	0.8600	-7.527%	1	295	+516.279%
2025-03-28	0.9300	0.9300	0.9300	0.9300	-30.597%	2	294	+469.892%
2025-03-25	1.3400	1.3400	1.3400	1.3400	+22.936%	1	293	+295.522%
2025-03-21	1.0900	1.0900	1.0900	1.0900	-8.403%	2	292	+386.239%
2025-03-20	1.1900	1.1900	1.1900	1.1900	-11.194%	1	291	+345.378%
2025-03-12	1.3400	1.3400	1.3400	1.3400	-27.568%	4	291	+295.522%
2025-03-05	1.6900	1.8500	1.6900	1.8500	-0.538%	201	287	+186.486%
2025-03-04	1.9500	1.9500	1.6900	1.8600	-19.130%	200	363	+184.946%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-39.474%	1	164	+130.435%
2025-02-21	3.8000	3.8000	3.8000	3.8000	-1.809%	2	164	+39.474%
2025-02-10	3.8700	3.8700	3.8700	3.8700	-4.208%	2	164	+36.951%
2025-01-29	4.0400	4.0400	4.0400	4.0400	-15.658%	10	166	+31.188%
2025-01-23	4.7900	4.7900	4.7900	4.7900	-3.427%	11	156	+10.647%
2025-01-22	4.9600	4.9600	4.9600	4.9600	+18.660%	1	156	+6.855%
2025-01-21	4.1000	4.1800	4.1000	4.1800	+7.455%	3	156	+26.794%
2025-01-17	3.8900	3.8900	3.8900	3.8900	+56.225%	2	156	+36.247%
2025-01-13	2.4900	2.4900	2.4900	2.4900	-19.677%	1	156	+112.851%
2025-01-07	3.1000	3.1000	3.1000	3.1000	-3.125%	2	156	+70.968%
2025-01-03	3.2000	3.2000	3.2000	3.2000	+14.695%	2	156	+65.625%
2024-12-31	2.7900	2.7900	2.7900	2.7900	-2.448%	1	154	+89.964%
2024-12-30	2.8600	2.8600	2.8600	2.8600	-35.294%	1	154	+85.315%
2024-12-26	4.4200	4.4200	4.4200	4.4200	+25.926%	2	153	+19.910%
2024-12-20	3.5100	3.5100	3.5100	3.5100	-32.759%	1	153	+50.997%
2024-12-17	5.2200	5.2200	5.2200	5.2200	+0.772%	18	152	+1.533%
2024-12-09	5.3300	5.3300	5.1800	5.1800	+3.393%	10	153	+2.317%
2024-11-25	5.0100	5.0100	5.0100	5.0100	+22.195%	2	155	+5.788%
2024-11-15	4.1000	4.1000	4.1000	4.1000	-22.642%	28	153	+29.268%
2024-11-13	5.3000	5.3000	5.3000	5.3000	+1.338%	10	153	0.000%
2024-11-12	5.2300	5.2300	5.2300	5.2300	+4.600%	5	163	+1.338%
2024-11-08	5.0000	5.0000	5.0000	5.0000	+30.548%	20	158	+6.000%
2024-11-06	3.8300	3.8300	3.8300	3.8300	+27.667%	2	158	+38.381%
2024-10-23	3.0000	3.0000	3.0000	3.0000	-16.667%	4	160	+76.667%
2024-10-16	3.6000	3.6000	3.6000	3.6000	-1.370%	10	164	+47.222%
2024-10-15	3.5300	3.6500	3.5300	3.6500	+15.142%	13	154	+45.205%
2024-10-10	3.1700	3.1700	3.1700	3.1700	+2.589%	3	147	+67.192%
2024-10-09	3.1200	3.1200	3.0900	3.0900	+22.619%	101	145	+71.521%
2024-10-04	2.5200	2.5200	2.5200	2.5200	+1.613%	8	234	+110.317%
2024-09-27	2.4800	2.4800	2.4800	2.4800	-6.767%	2	234	+113.710%
2024-09-26	2.6600	2.6600	2.6600	2.6600	+24.883%	1	235	+99.248%
2024-09-16	2.1300	2.1300	2.1300	2.1300	+42.000%	100	234	+148.826%
2024-09-06	1.5000	1.5000	1.5000	1.5000	-6.250%	2	234	+253.333%
2024-09-05	1.6000	1.6000	1.6000	1.6000	-29.204%	1	233	+231.250%
2024-08-28	2.2600	2.2600	2.2600	2.2600	+11.330%	100	232	+134.513%
2024-08-16	2.0300	2.0300	2.0300	2.0300	+3.571%	2	132	+161.084%
2024-08-15	1.9600	1.9600	1.9600	1.9600	+23.270%	1	133	+170.408%
2024-08-09	1.7300	1.7300	1.5900	1.5900	+6.711%	4	133	+233.333%
2024-08-06	1.4900	1.4900	1.4900	1.4900	-62.183%	1	131	+255.705%
2024-08-05	2.0300	3.9400	1.8900	3.9400	+53.906%	9	129	+34.518%
2024-07-31	2.5600	2.5600	2.5600	2.5600	+5.350%	1	120	+107.031%
2024-07-26	2.4300	2.4300	2.4300	2.4300	-23.344%	2	119	+118.107%
2024-07-23	3.1700	3.1700	3.1700	3.1700	+5.667%	1	120	+67.192%
2024-07-22	3.0000	3.0000	3.0000	3.0000	+9.091%	3	119	+76.667%
2024-07-19	2.7500	2.7500	2.7500	2.7500	-21.652%	45	119	+92.727%
2024-07-10	3.5100	3.5100	3.5100	3.5100	+6.364%	1	74	+50.997%
2024-07-09	3.3900	3.3900	3.3000	3.3000	+1.538%	56	74	+60.606%
2024-06-24	5.0000	5.0000	3.2500	3.2500	+6.908%	2	20	+63.077%
2024-06-21	3.2300	3.2300	3.0400	3.0400	-1.935%	8	18	+74.342%
2024-06-20	3.4000	4.0000	3.1000	3.1000	+7.266%	4	18	+70.968%
2024-06-18	2.8900	2.8900	2.8900	2.8900	-38.901%	1	17	+83.391%
2024-06-17	2.7500	5.4400	2.7500	4.7300	+84.766%	17	17	+12.051%
2024-06-14	2.7500	2.7500	2.5600	2.5600	0.000%	4	0	+107.031%

.dark-mode .xGSmfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGSmfy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C810SPY Dec 18 2026 810.00 Call (SPY261218C00810000)option OPRA

SPY20261218C810
SPY Dec 18 2026 810.00 Call (SPY261218C00810000)
option OPRA