Dark

SPY20261218C820
SPY Dec 18 2026 820.00 Call (SPY261218C00820000)
option OPRA

EOD

Sep 10, 2026

3.58-14.149%(-0.59)431

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.7400	3.7700	3.4500	3.5800	-14.149%	431	14,210	0.000%
2026-09-09	4.3500	4.3500	4.0800	4.1700	-15.927%	67	14,182	-14.149%
2026-09-08	5.0500	5.2400	4.7200	4.9600	-11.111%	550	14,145	-27.823%
2026-09-04	6.0300	6.2500	5.2300	5.5800	-15.964%	50	14,181	-35.842%
2026-09-03	5.4100	6.8500	5.4100	6.6400	+38.622%	197	14,181	-46.084%
2026-09-02	4.5600	5.1200	4.5600	4.7900	+11.655%	44	14,270	-25.261%
2026-09-01	4.6000	4.8500	4.1000	4.2900	-21.858%	116	14,330	-16.550%
2026-08-31	5.5900	5.6300	5.1800	5.4900	-16.818%	1,536	14,304	-34.791%
2026-08-28	7.0000	8.4000	6.5000	6.6000	-6.383%	33	13,292	-45.758%
2026-08-27	6.8000	7.7500	6.8000	7.0500	+11.905%	81	13,294	-49.220%
2026-08-26	6.3600	6.4800	6.0100	6.3000	-4.401%	26	13,337	-43.175%
2026-08-25	6.4400	6.6000	6.3800	6.5900	+5.440%	13	13,338	-45.675%
2026-08-24	6.0000	6.2500	5.9500	6.2500	-7.132%	67	13,327	-42.720%
2026-08-21	6.7000	7.4000	6.5800	6.7300	+6.319%	129	13,341	-46.805%
2026-08-20	7.4500	7.4500	6.3300	6.3300	-21.658%	175	13,347	-43.444%
2026-08-19	8.7100	9.2100	8.0300	8.0800	+1.635%	121	13,365	-55.693%
2026-08-18	8.6400	8.6400	7.8100	7.9500	-19.371%	366	13,373	-54.969%
2026-08-17	10.9000	10.9000	9.8600	9.8600	-10.769%	308	13,383	-63.692%
2026-08-14	11.9900	12.1200	11.0000	11.0500	-8.299%	295	13,391	-67.602%
2026-08-13	11.4100	12.6800	11.4100	12.0500	+16.764%	216	13,260	-70.290%
2026-08-12	10.8000	10.8000	10.3200	10.3200	+3.927%	70	13,190	-65.310%
2026-08-11	11.3500	11.3500	9.7800	9.9300	-11.181%	255	13,145	-63.948%
2026-08-10	11.1300	11.7200	11.1300	11.1800	-0.799%	138	13,162	-67.979%
2026-08-07	10.8600	11.4800	10.7500	11.2700	+15.590%	122	13,240	-68.234%
2026-08-06	11.1700	11.1700	9.5000	9.7500	-11.605%	35	13,200	-63.282%
2026-08-05	14.2000	14.4700	10.8500	11.0300	-10.033%	158	13,185	-67.543%
2026-08-04	7.9900	12.5500	7.9900	12.2600	+72.920%	1,034	13,083	-70.799%
2026-08-03	5.2600	7.0900	5.2600	7.0900	+57.556%	124	12,537	-49.506%
2026-07-31	3.9700	4.5100	3.9700	4.5000	+15.385%	545	12,632	-20.444%
2026-07-30	3.3000	3.9000	3.3000	3.9000	+44.981%	6	12,093	-8.205%
2026-07-29	3.4400	3.5100	2.6900	2.6900	-33.744%	16	12,096	+33.086%
2026-07-28	3.6100	4.2300	3.6100	4.0600	+5.455%	11	12,095	-11.823%
2026-07-27	4.8100	4.8100	3.7400	3.8500	-4.467%	102	12,091	-7.013%
2026-07-24	4.3800	4.5400	4.0300	4.0300	-7.991%	12	12,044	-11.166%
2026-07-23	4.6700	4.7800	4.2600	4.3800	-24.613%	11	12,044	-18.265%
2026-07-22	5.9700	6.2400	5.8100	5.8100	-3.648%	110	12,035	-38.382%
2026-07-21	5.6600	6.2400	5.5800	6.0300	+17.087%	34	11,935	-40.630%
2026-07-20	5.3100	5.3100	5.1500	5.1500	-9.331%	4	11,960	-30.485%
2026-07-17	5.8000	6.4700	5.6500	5.6800	-17.322%	19	11,958	-36.972%
2026-07-16	7.6800	7.9700	6.8700	6.8700	-14.870%	20	11,952	-47.889%
2026-07-15	8.1700	8.1700	7.6400	8.0700	+2.541%	211	11,949	-55.638%
2026-07-14	7.7700	8.0000	7.6300	7.8700	+5.922%	26	12,162	-54.511%
2026-07-13	8.3700	8.3700	7.4300	7.4300	-16.704%	29	12,167	-51.817%
2026-07-10	8.2400	9.0600	8.2400	8.9200	+7.470%	4,072	12,168	-59.865%
2026-07-09	7.1800	8.4500	7.1800	8.3000	+19.253%	15	9,387	-56.867%
2026-07-08	6.8500	6.9600	6.2100	6.9600	-21.798%	15	9,380	-48.563%
2026-07-06	8.0400	8.9000	8.0300	8.9000	+28.242%	36	9,388	-59.775%
2026-07-02	9.0300	9.0300	6.9200	6.9400	-20.776%	15	9,376	-48.415%
2026-07-01	7.7000	8.7600	7.5800	8.7600	+2.817%	17	9,376	-59.132%
2026-06-30	7.8500	8.5200	7.7100	8.5200	+16.872%	14	9,379	-57.981%
2026-06-29	6.1000	7.2900	6.1000	7.2900	+29.715%	115	9,377	-50.892%
2026-06-26	5.6500	5.9800	5.6200	5.6200	-7.414%	127	9,455	-36.299%
2026-06-25	7.3000	7.3000	6.0700	6.0700	-2.412%	7	9,348	-41.021%
2026-06-24	7.7500	7.7500	6.2200	6.2200	-11.648%	80	9,348	-42.444%
2026-06-23	7.0300	7.6000	6.8500	7.0400	-23.644%	201	9,366	-49.148%
2026-06-22	10.0500	10.4900	9.1000	9.2200	-5.144%	237	9,399	-61.171%
2026-06-18	9.6800	10.3000	9.6800	9.7200	+14.623%	473	8,083	-63.169%
2026-06-17	10.6600	10.8100	8.2500	8.4800	-19.545%	6,890	8,083	-57.783%
2026-06-16	12.1400	12.1500	10.5400	10.5400	-13.536%	76	8,083	-66.034%
2026-06-15	11.5700	13.2500	11.5700	12.1900	+29.681%	5,096	3,357	-70.632%
2026-06-12	9.3600	9.8300	9.3600	9.4000	+5.263%	68	3,357	-61.915%
2026-06-11	7.0400	9.0700	7.0000	8.9300	+26.847%	42	3,357	-59.910%
2026-06-10	8.7000	8.7000	7.0400	7.0400	-19.726%	125	3,351	-49.148%
2026-06-09	10.2900	10.2900	6.5300	8.7700	-1.127%	162	3,392	-59.179%
2026-06-08	9.9700	10.3500	8.8700	8.8700	-2.420%	29	3,439	-59.639%
2026-06-05	11.8900	11.8900	8.9200	9.0900	-38.373%	109	3,463	-60.616%
2026-06-04	13.0800	14.7500	13.0400	14.7500	+7.351%	7	3,495	-75.729%
2026-06-03	14.3500	14.3500	13.6200	13.7400	-11.980%	322	3,495	-73.945%
2026-06-02	15.5700	15.6100	15.2500	15.6100	+1.561%	6	3,493	-77.066%
2026-06-01	14.5000	15.4400	14.3200	15.3700	+6.293%	9	3,492	-76.708%
2026-05-29	15.0000	15.4600	14.4600	14.4600	-0.413%	105	3,491	-75.242%
2026-05-28	12.7400	14.5200	12.7400	14.5200	+9.337%	41	3,441	-75.344%
2026-05-27	12.9200	13.3200	12.8600	13.2800	+0.530%	13	3,443	-73.042%
2026-05-26	13.0300	14.0600	12.9800	13.2100	+9.536%	286	3,558	-72.899%
2026-05-22	11.9600	12.9500	11.9600	12.0600	+10.339%	70	3,347	-70.315%
2026-05-21	9.9400	11.0200	9.9400	10.9300	-0.274%	37	3,339	-67.246%
2026-05-20	9.6500	10.9600	9.6500	10.9600	+18.872%	67	3,339	-67.336%
2026-05-19	8.8600	9.8900	8.7900	9.2200	-5.629%	40	3,314	-61.171%
2026-05-18	10.7400	10.9000	9.3500	9.7700	-17.133%	219	3,314	-63.357%
2026-05-15	12.5000	12.6800	11.7900	11.7900	-19.357%	72	3,314	-69.635%
2026-05-14	14.0800	15.5800	14.0800	14.6200	+13.774%	249	3,162	-75.513%
2026-05-13	10.9600	13.1600	10.9600	12.8500	+16.290%	52	2,967	-72.140%
2026-05-12	10.1400	11.0500	9.9600	11.0500	-4.823%	51	2,967	-67.602%
2026-05-11	11.1200	12.0900	11.1200	11.6100	+10.677%	1,249	2,967	-69.165%
2026-05-08	9.8500	10.9500	9.8500	10.4900	+19.340%	134	2,238	-65.872%
2026-05-07	9.8500	10.0100	8.7900	8.7900	-9.939%	30	2,167	-59.272%
2026-05-06	7.1600	9.7600	7.1600	9.7600	+37.079%	46	2,172	-63.320%
2026-05-05	6.4900	7.2300	6.4900	7.1200	+22.759%	19	2,171	-49.719%
2026-05-04	6.1000	6.1900	5.8000	5.8000	-9.516%	6	2,162	-38.276%
2026-05-01	6.1800	6.7800	6.1800	6.4100	+7.012%	35	2,160	-44.150%
2026-04-30	5.1400	6.0300	4.9000	5.9900	+29.935%	627	2,160	-40.234%
2026-04-29	4.6900	4.7000	4.6100	4.6100	-6.869%	10	1,855	-22.343%
2026-04-28	5.2500	5.2500	4.9500	4.9500	-14.655%	7	1,859	-27.677%
2026-04-27	5.6500	5.8800	5.6500	5.8000	+3.387%	687	1,865	-38.276%
2026-04-24	4.8500	5.6100	4.8500	5.6100	+19.108%	19	2,426	-36.185%
2026-04-23	5.2400	5.2400	4.2100	4.7100	-3.878%	161	2,424	-23.992%
2026-04-22	4.6500	5.0000	4.6000	4.9000	+15.839%	26	2,576	-26.939%
2026-04-21	5.2500	5.2500	4.2300	4.2300	-13.497%	88	2,651	-15.366%
2026-04-20	4.9400	4.9400	4.8800	4.8900	-2.590%	11	2,651	-26.789%
2026-04-17	4.7100	5.3300	4.7100	5.0200	+29.049%	400	2,651	-28.685%
2026-04-16	3.8200	4.0000	3.8200	3.8900	+3.733%	110	3,041	-7.969%
2026-04-15	3.4800	3.7500	3.4800	3.7500	+37.363%	19	3,028	-4.533%
2026-04-14	2.1800	2.7300	2.1800	2.7300	+38.579%	106	3,017	+31.136%
2026-04-13	1.8000	1.9700	1.8000	1.9700	+11.299%	3	2,912	+81.726%
2026-04-10	1.8600	1.8600	1.7700	1.7700	+6.627%	2	2,932	+102.260%
2026-04-09	1.6600	1.6600	1.6600	1.6600	-3.488%	10	2,931	+115.663%
2026-04-08	1.8700	1.8700	1.6700	1.7200	+39.837%	11	2,941	+108.140%
2026-04-06	1.2300	1.2300	1.2300	1.2300	+5.128%	1	2,935	+191.057%
2026-04-02	1.1300	1.2200	1.1300	1.1700	-10.000%	67	2,877	+205.983%
2026-04-01	1.2800	1.3100	1.2800	1.3000	+28.713%	44	2,877	+175.385%
2026-03-31	1.0200	1.0200	1.0000	1.0100	+7.447%	7	2,854	+254.455%
2026-03-30	0.9600	0.9600	0.9400	0.9400	-4.082%	2	2,850	+280.851%
2026-03-27	1.0700	1.0700	0.9700	0.9800	-20.325%	8	2,850	+265.306%
2026-03-26	1.4300	1.4900	1.2300	1.2300	-25.455%	8	2,845	+191.057%
2026-03-25	1.6800	1.6900	1.6200	1.6500	+0.610%	17	2,844	+116.970%
2026-03-24	1.6400	1.6400	1.6400	1.6400	-7.345%	1	2,831	+118.293%
2026-03-23	1.7700	1.7700	1.7700	1.7700	+9.259%	15	2,831	+102.260%
2026-03-20	1.6300	1.6300	1.5900	1.6200	-11.957%	14	2,841	+120.988%
2026-03-19	1.8900	1.8900	1.8300	1.8400	-1.075%	9	2,837	+94.565%
2026-03-18	2.0700	2.0700	1.8600	1.8600	-21.849%	41	2,834	+92.473%
2026-03-17	2.3800	2.3800	2.3800	2.3800	+5.310%	2	2,863	+50.420%
2026-03-16	2.2600	2.2600	2.2600	2.2600	-3.419%	1	2,863	+58.407%
2026-03-12	2.4300	2.4300	2.3400	2.3400	-18.750%	14	2,863	+52.991%
2026-03-10	2.8800	2.8800	2.8800	2.8800	+19.008%	1	2,875	+24.306%
2026-03-09	2.1600	2.4200	2.1600	2.4200	-12.000%	438	2,875	+47.934%
2026-03-06	2.6400	2.7500	2.6400	2.7500	-4.181%	2	3,132	+30.182%
2026-03-05	2.8700	2.8700	2.8700	2.8700	-4.333%	3	3,133	+24.739%
2026-03-03	3.0100	3.0100	2.7500	3.0000	-16.898%	63	3,135	+19.333%
2026-03-02	3.5700	3.6100	3.5700	3.6100	+4.638%	6	3,085	-0.831%
2026-02-27	3.4500	3.4500	3.4500	3.4500	-4.696%	11	3,085	+3.768%
2026-02-26	3.6800	3.8400	3.6200	3.6200	-18.468%	23	3,085	-1.105%
2026-02-25	4.1300	4.4400	4.1300	4.4400	+27.954%	6	3,095	-19.369%
2026-02-23	3.4600	3.4700	3.4600	3.4700	-12.814%	3	3,095	+3.170%
2026-02-20	3.8500	4.0600	3.8500	3.9800	+10.864%	6	3,094	-10.050%
2026-02-19	3.5500	3.5900	3.5500	3.5900	-11.139%	91	3,096	-0.279%
2026-02-18	3.6700	4.0400	3.6700	4.0400	+19.527%	33	3,080	-11.386%
2026-02-17	3.6200	3.6200	3.3800	3.3800	-11.053%	6	3,075	+5.917%
2026-02-13	3.8800	3.9300	3.8000	3.8000	-3.308%	7	3,075	-5.789%
2026-02-12	5.0000	5.0000	3.9300	3.9300	-21.242%	15	3,075	-8.906%
2026-02-11	4.9900	4.9900	4.9900	4.9900	-6.379%	10	3,076	-28.257%
2026-02-09	4.8200	5.3300	4.8200	5.3300	+13.163%	17	3,066	-32.833%
2026-02-06	4.4800	4.7100	4.4400	4.7100	+23.947%	18	3,074	-23.992%
2026-02-05	3.8800	4.0500	3.8000	3.8000	-31.655%	13	3,058	-5.789%
2026-02-02	5.5600	5.5600	5.5600	5.5600	+13.238%	1	3,064	-35.612%
2026-01-30	4.9100	4.9100	4.9100	4.9100	-3.725%	2	3,064	-27.088%
2026-01-29	5.1000	5.1000	5.1000	5.1000	-19.685%	1	3,064	-29.804%
2026-01-28	6.3500	6.3500	6.3500	6.3500	+8.733%	1	3,065	-43.622%
2026-01-27	5.8400	5.8400	5.8400	5.8400	+5.989%	1	3,064	-38.699%
2026-01-26	5.2700	5.5100	5.2700	5.5100	+10.865%	6	3,063	-35.027%
2026-01-23	4.8200	5.0000	4.8200	4.9700	+1.016%	3	3,064	-27.968%
2026-01-22	4.9200	4.9200	4.9200	4.9200	+0.408%	1	3,065	-27.236%
2026-01-21	3.9700	4.9000	3.9500	4.9000	+10.112%	41	3,065	-26.939%
2026-01-20	4.4500	4.4500	4.4500	4.4500	-26.202%	1	3,066	-19.551%
2026-01-15	6.0300	6.0300	6.0300	6.0300	+2.203%	1	3,067	-40.630%
2026-01-13	6.3700	6.3700	5.9000	5.9000	-7.087%	200	3,067	-39.322%
2026-01-09	6.0000	6.3500	6.0000	6.3500	+12.389%	12	3,062	-43.622%
2026-01-08	5.6500	5.6500	5.6500	5.6500	-13.476%	30	3,061	-36.637%
2026-01-07	6.5300	6.5300	6.5300	6.5300	+4.815%	1	3,091	-45.176%
2026-01-06	5.7700	6.2300	5.7700	6.2300	+7.414%	18	3,090	-42.536%
2026-01-05	5.3800	5.8000	5.3800	5.8000	+19.835%	43	3,077	-38.276%
2026-01-02	4.6400	4.8400	4.6400	4.8400	-7.280%	2	3,077	-26.033%
2025-12-31	5.2800	5.2800	5.2200	5.2200	-5.263%	25	3,076	-31.418%
2025-12-30	5.5000	5.5300	5.5000	5.5100	+0.364%	15	3,076	-35.027%
2025-12-29	5.4900	5.4900	5.4900	5.4900	-4.853%	1	3,076	-34.791%
2025-12-24	5.6000	5.7700	5.6000	5.7700	+4.529%	30	3,103	-37.955%
2025-12-23	5.1400	5.5200	5.1400	5.5200	+9.524%	42	3,103	-35.145%
2025-12-22	4.9300	5.0900	4.9300	5.0400	+4.348%	125	3,088	-28.968%
2025-12-19	4.8300	4.8300	4.8300	4.8300	+8.539%	1	2,988	-25.880%
2025-12-18	4.4600	4.8200	4.4500	4.4500	+5.450%	862	2,988	-19.551%
2025-12-17	4.5000	4.5000	4.1600	4.2200	-17.739%	94	2,990	-15.166%
2025-12-16	5.1500	5.1500	4.8300	5.1300	-6.727%	811	2,960	-30.214%
2025-12-15	5.6600	5.7300	5.4900	5.5000	-7.563%	2,410	2,587	-34.909%
2025-12-12	6.3500	6.3500	5.9500	5.9500	-15.960%	5	2,586	-39.832%
2025-12-11	7.0800	7.0800	7.0800	7.0800	-2.345%	11	2,590	-49.435%
2025-12-10	6.6800	7.2500	6.6800	7.2500	+7.090%	4	2,590	-50.621%
2025-12-08	6.9200	6.9200	6.7200	6.7700	-5.447%	6	2,586	-47.120%
2025-12-05	7.6000	7.6300	7.1600	7.1600	-2.186%	59	2,582	-50.000%
2025-12-04	7.3200	7.3200	7.3200	7.3200	+4.422%	1	2,591	-51.093%
2025-12-03	6.6500	7.0100	6.6500	7.0100	-0.426%	3	2,591	-48.930%
2025-12-01	6.9700	7.0400	6.9700	7.0400	-4.865%	11	2,589	-49.148%
2025-11-28	7.4100	7.4100	7.4000	7.4000	+2.635%	7	2,600	-51.622%
2025-11-26	7.3000	7.4500	7.2000	7.2100	+7.452%	30	2,599	-50.347%
2025-11-25	6.0800	6.7100	6.0800	6.7100	+10.544%	5	2,599	-46.647%
2025-11-24	5.5600	6.0700	5.5600	6.0700	+12.407%	4	2,601	-41.021%
2025-11-21	5.0000	6.0000	5.0000	5.4000	+8.216%	9	2,599	-33.704%
2025-11-20	6.7000	6.7000	4.9900	4.9900	-17.657%	27	2,602	-28.257%
2025-11-19	6.2400	6.2400	6.0600	6.0600	-1.783%	5	2,587	-40.924%
2025-11-18	5.6800	6.1700	5.6800	6.1700	-3.594%	15	2,587	-41.977%
2025-11-17	7.1700	7.5000	6.1700	6.4000	-5.185%	146	2,586	-44.063%
2025-11-14	6.7500	6.7500	6.7500	6.7500	-10.832%	1	2,575	-46.963%
2025-11-13	8.9900	8.9900	7.5600	7.5700	-19.468%	34	2,574	-52.708%
2025-11-12	9.5000	9.5000	9.2700	9.4000	+8.170%	26	2,557	-61.915%
2025-11-10	7.7800	8.7500	7.7800	8.6900	+40.615%	62	2,552	-58.803%
2025-11-07	6.2500	6.2500	6.1800	6.1800	-11.714%	30	2,523	-42.071%
2025-11-06	8.0400	8.0400	6.9600	7.0000	-15.663%	59	2,523	-48.857%
2025-11-05	8.4200	8.4200	8.3000	8.3000	-6.321%	10	2,506	-56.867%
2025-11-04	8.7000	9.0500	8.7000	8.8600	-9.128%	30	2,506	-59.594%
2025-11-03	10.0400	10.0400	9.2800	9.7500	+0.515%	35	2,501	-63.282%
2025-10-31	9.6000	9.7000	9.4300	9.7000	+6.243%	15	2,501	-63.093%
2025-10-30	9.5300	9.7400	9.1300	9.1300	-8.149%	46	2,509	-60.789%
2025-10-29	10.4800	10.4800	9.4300	9.9400	-0.101%	22	2,485	-63.984%
2025-10-28	8.9500	9.9500	8.9500	9.9500	+15.162%	371	2,484	-64.020%
2025-10-27	7.6100	8.6400	7.5700	8.6400	+25.217%	22	2,253	-58.565%
2025-10-24	6.8500	6.9000	6.8500	6.9000	+14.809%	6	2,253	-48.116%
2025-10-23	5.7700	6.0100	5.7700	6.0100	+9.472%	3	2,252	-40.433%
2025-10-22	5.4900	5.4900	5.4900	5.4900	+1.667%	2	2,252	-34.791%
2025-10-17	5.4800	5.4800	5.4000	5.4000	-1.099%	2	2,250	-33.704%
2025-10-13	5.5100	5.5100	5.4600	5.4600	+3.409%	3	2,250	-34.432%
2025-10-10	5.7200	5.7200	5.2800	5.2800	-24.679%	2	2,250	-32.197%
2025-10-09	7.0100	7.0100	7.0100	7.0100	+1.301%	7	2,249	-48.930%
2025-10-08	6.9200	6.9200	6.9200	6.9200	+13.072%	1	2,249	-48.266%
2025-10-07	6.6500	6.6500	6.0500	6.1200	-0.971%	966	3,122	-41.503%
2025-10-06	6.3000	6.3000	6.1800	6.1800	-4.630%	1,000	3,122	-42.071%
2025-10-03	6.6000	6.6000	6.4000	6.4800	+9.459%	1,289	3,878	-44.753%
2025-10-02	5.8300	5.9200	5.8100	5.9200	+3.136%	29	4,792	-39.527%
2025-10-01	5.1200	5.7400	5.1200	5.7400	+14.800%	23	4,763	-37.631%
2025-09-30	5.0000	5.0000	5.0000	5.0000	+8.225%	1	4,750	-28.400%
2025-09-26	4.7800	4.7800	4.6200	4.6200	-1.071%	433	4,750	-22.511%
2025-09-25	4.8200	4.8200	4.4900	4.6700	-9.846%	165	4,317	-23.340%
2025-09-24	5.1800	5.1800	5.1800	5.1800	-11.755%	1	4,153	-30.888%
2025-09-23	5.8700	5.8700	5.8700	5.8700	+0.514%	20	4,153	-39.012%
2025-09-22	5.3700	5.8400	5.3600	5.8400	+12.308%	848	4,153	-38.699%
2025-09-19	4.9100	5.2000	4.9100	5.2000	+7.438%	4	4,607	-31.154%
2025-09-18	4.4800	4.8400	4.4500	4.8400	+11.264%	256	4,606	-26.033%
2025-09-17	4.4300	4.4300	4.2400	4.3500	-0.911%	214	4,390	-17.701%
2025-09-15	4.4000	4.4000	4.3100	4.3900	+13.144%	214	4,399	-18.451%
2025-09-12	3.8800	3.8800	3.8800	3.8800	+1.042%	20	4,187	-7.732%
2025-09-11	3.8400	3.8400	3.8400	3.8400	+13.947%	20	4,188	-6.771%
2025-09-10	3.3700	3.3700	3.3700	3.3700	+11.960%	70	4,168	+6.231%
2025-09-08	3.0400	3.0400	3.0100	3.0100	+13.585%	3	4,238	+18.937%
2025-09-02	2.5800	2.6600	2.5800	2.6500	+2.317%	1,410	4,239	+35.094%
2025-08-20	2.7000	2.7000	2.5900	2.5900	-13.667%	508	3,176	+38.224%
2025-08-19	3.0000	3.0000	3.0000	3.0000	-5.660%	1	2,821	+19.333%
2025-08-18	3.1700	3.1800	3.1600	3.1800	-9.659%	1,004	2,820	+12.579%
2025-08-13	3.3600	3.5200	3.3600	3.5200	+15.033%	1,006	1,950	+1.705%
2025-08-12	3.0600	3.0600	3.0600	3.0600	+8.511%	1	1,357	+16.993%
2025-08-11	2.7900	2.8200	2.7900	2.8200	+23.144%	752	1,357	+26.950%
2025-08-06	2.2900	2.2900	2.2900	2.2900	-0.435%	250	605	+56.332%
2025-08-04	2.3000	2.3000	2.3000	2.3000	-24.590%	143	355	+55.652%
2025-07-30	3.0500	3.0500	3.0500	3.0500	-6.442%	1	212	+17.377%
2025-07-28	3.2600	3.2600	3.2600	3.2600	+22.097%	1	213	+9.816%
2025-07-17	2.6700	2.6700	2.6700	2.6700	+2.692%	30	213	+34.082%
2025-07-15	2.6000	2.6000	2.6000	2.6000	-0.383%	7	213	+37.692%
2025-07-11	2.6800	2.6800	2.6100	2.6100	-2.612%	3	213	+37.165%
2025-07-10	2.6800	2.6800	2.6800	2.6800	+2.290%	1	211	+33.582%
2025-07-08	2.6200	2.6200	2.6200	2.6200	-6.429%	1	211	+36.641%
2025-07-07	2.8000	2.8000	2.8000	2.8000	0.000%	1	210	+27.857%
2025-07-03	2.7300	2.8000	2.7300	2.8000	+19.149%	11	220	+27.857%
2025-07-02	2.3500	2.3500	2.3500	2.3500	+3.070%	10	220	+52.340%
2025-07-01	2.2500	2.2800	2.2500	2.2800	+5.556%	2	221	+57.018%
2025-06-30	2.1600	2.1600	2.1600	2.1600	+28.571%	1	221	+65.741%
2025-06-10	1.6800	1.6800	1.6800	1.6800	+10.526%	20	222	+113.095%
2025-06-09	1.5600	1.5600	1.5200	1.5200	-6.173%	2	222	+135.526%
2025-06-05	1.6200	1.6200	1.6200	1.6200	+11.724%	1	222	+120.988%
2025-05-27	1.4600	1.4600	1.4500	1.4500	+23.932%	2	221	+146.897%
2025-05-23	1.2000	1.2000	1.1700	1.1700	-32.370%	4	219	+205.983%
2025-05-19	1.7300	1.7300	1.7300	1.7300	+8.125%	1	219	+106.936%
2025-05-15	1.6000	1.6000	1.6000	1.6000	+15.108%	1	218	+123.750%
2025-05-13	1.3900	1.3900	1.3900	1.3900	+43.299%	1	218	+157.554%
2025-04-28	0.9700	0.9700	0.9700	0.9700	+61.667%	1	217	+269.072%
2025-04-03	0.6000	0.6000	0.6000	0.6000	-40.000%	10	216	+496.667%
2025-03-26	1.0000	1.0000	1.0000	1.0000	-12.281%	10	206	+258.000%
2025-03-24	1.1400	1.1400	1.1400	1.1400	-21.918%	10	196	+214.035%
2025-03-07	1.2100	1.4600	1.2100	1.4600	-49.129%	4	187	+145.205%
2025-02-21	2.8700	2.8700	2.8700	2.8700	-22.011%	2	186	+24.739%
2025-02-13	3.6800	3.6800	3.6800	3.6800	+10.180%	1	187	-2.717%
2025-02-04	3.3400	3.3400	3.3400	3.3400	-14.139%	1	187	+7.186%
2025-01-31	3.8900	3.8900	3.8900	3.8900	-6.490%	2	188	-7.969%
2025-01-23	4.1600	4.1600	4.1600	4.1600	+0.971%	7	188	-13.942%
2025-01-22	4.1000	4.1200	4.1000	4.1200	+26.380%	8	181	-13.107%
2025-01-17	3.2600	3.2600	3.2600	3.2600	+18.545%	2	175	+9.816%
2025-01-16	2.7500	2.7500	2.7500	2.7500	+16.034%	1	175	+30.182%
2025-01-14	2.3700	2.3700	2.3700	2.3700	+14.493%	1	175	+51.055%
2025-01-13	2.0700	2.0700	2.0700	2.0700	-9.607%	1	174	+72.947%
2024-12-31	2.4900	2.4900	2.2900	2.2900	-32.647%	2	173	+56.332%
2024-12-19	3.5300	3.5300	3.4000	3.4000	-8.108%	2	173	+5.294%
2024-12-18	3.7000	3.7000	3.7000	3.7000	-18.681%	1	172	-3.243%
2024-12-11	4.4500	4.5700	4.4500	4.5500	-3.191%	31	172	-21.319%
2024-12-04	4.4600	4.7000	4.4600	4.7000	+10.588%	50	172	-23.830%
2024-12-03	4.2500	4.2500	4.2500	4.2500	0.000%	20	187	-15.765%
2024-12-02	4.2500	4.2500	4.2500	4.2500	+3.659%	100	187	-15.765%
2024-11-29	4.1000	4.1000	4.1000	4.1000	-6.818%	20	227	-12.683%
2024-11-26	4.2000	4.4000	4.2000	4.4000	+10.000%	20	237	-18.636%
2024-11-22	4.0000	4.0000	4.0000	4.0000	-9.091%	8	237	-10.500%
2024-11-13	4.4000	4.4000	4.4000	4.4000	-5.983%	1	233	-18.636%
2024-11-12	4.6800	4.6800	4.6800	4.6800	0.000%	1	232	-23.504%
2024-11-11	4.5400	4.8500	4.5400	4.6800	+6.606%	4	233	-23.504%
2024-11-08	4.3900	4.3900	4.3900	4.3900	+20.937%	2	236	-18.451%
2024-11-07	3.6100	3.6300	3.6100	3.6300	+7.080%	7	236	-1.377%
2024-11-06	3.0700	3.3900	3.0700	3.3900	+41.250%	2	229	+5.605%
2024-11-01	2.4700	2.4700	2.4000	2.4000	+4.348%	44	231	+49.167%
2024-10-31	2.4000	2.4000	2.3000	2.3000	-22.034%	41	209	+55.652%
2024-10-18	2.9500	2.9500	2.9500	2.9500	-4.839%	20	168	+21.356%
2024-10-17	3.1000	3.1000	3.1000	3.1000	+3.333%	10	158	+15.484%
2024-10-15	3.1000	3.1000	3.0000	3.0000	-0.990%	30	148	+19.333%
2024-10-14	3.0300	3.0300	3.0300	3.0300	+51.500%	1	118	+18.152%
2024-10-02	2.0000	2.0000	2.0000	2.0000	+17.647%	1	119	+79.000%
2024-09-12	1.7000	1.7000	1.7000	1.7000	+9.677%	1	120	+110.588%
2024-09-11	1.5500	1.5500	1.5500	1.5500	+8.392%	1	121	+130.968%
2024-09-09	1.4300	1.4300	1.4300	1.4300	-2.055%	1	122	+150.350%
2024-09-06	1.4600	1.4600	1.4600	1.4600	-22.340%	2	121	+145.205%
2024-08-23	2.2000	2.2000	1.8800	1.8800	+1.622%	20	120	+90.426%
2024-08-15	1.8500	1.8500	1.8500	1.8500	+33.094%	100	120	+93.514%
2024-08-07	1.3900	1.3900	1.3900	1.3900	+7.752%	1	24	+157.554%
2024-08-06	1.2900	1.2900	1.2900	1.2900	-28.333%	1	23	+177.519%
2024-08-05	1.8000	1.8000	1.8000	1.8000	+23.288%	1	22	+98.889%
2024-08-02	1.4700	1.4700	1.4600	1.4600	-31.776%	16	22	+145.205%
2024-08-01	2.1400	2.1400	2.1400	2.1400	+5.419%	1	26	+67.290%
2024-07-30	2.0300	2.0300	2.0300	2.0300	-5.140%	1	25	+76.355%
2024-07-25	2.0000	2.1400	2.0000	2.1400	-3.604%	7	24	+67.290%
2024-07-24	2.2200	2.2200	2.2200	2.2200	-23.711%	1	17	+61.261%
2024-07-18	2.9100	2.9100	2.9100	2.9100	-11.818%	1	16	+23.024%
2024-07-15	3.3000	3.3000	3.3000	3.3000	+6.109%	2	15	+8.485%
2024-07-10	3.1100	3.1100	3.1100	3.1100	+9.123%	1	13	+15.113%
2024-07-08	3.0000	3.0000	2.8500	2.8500	+4.779%	3	12	+25.614%
2024-07-05	2.9300	2.9300	2.7200	2.7200	+8.800%	4	10	+31.618%
2024-07-02	2.3500	2.5000	2.3500	2.5000	0.000%	3	8	+43.200%
2024-06-28	2.5000	2.5000	2.5000	2.5000	+7.759%	10	7	+43.200%
2024-06-25	3.0000	3.0000	2.3200	2.3200	-22.667%	25	2	+54.310%
2024-06-24	3.0000	3.0000	3.0000	3.0000	+17.647%	1	2	+19.333%
2024-06-21	2.5500	2.5500	2.5500	2.5500	0.000%	2	1	+40.392%

.dark-mode .bFVkb7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFVkb7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C820SPY Dec 18 2026 820.00 Call (SPY261218C00820000)option OPRA

SPY20261218C820
SPY Dec 18 2026 820.00 Call (SPY261218C00820000)
option OPRA