Dark

SPY20261218C825
SPY Dec 18 2026 825.00 Call (SPY261218C00825000)
option OPRA

EOD

Sep 10, 2026

2.87-17.052%(-0.59)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9600	3.1000	2.7900	2.8700	-17.052%	46	14,003	0.000%
2026-09-09	3.4900	3.5500	3.3900	3.4600	-9.424%	123	14,003	-17.052%
2026-09-08	4.0700	4.2000	3.8200	3.8200	-18.723%	43	13,980	-24.869%
2026-09-04	4.6300	4.7300	4.5600	4.7000	-14.701%	78	13,947	-38.936%
2026-09-03	4.8500	5.6000	4.4600	5.5100	+40.561%	18	13,947	-47.913%
2026-09-02	3.6300	4.1900	3.6100	3.9200	+10.423%	57	13,945	-26.786%
2026-09-01	3.7000	4.0600	3.4000	3.5500	-18.950%	224	13,947	-19.155%
2026-08-31	4.5800	4.6200	4.3800	4.3800	-18.587%	21	13,860	-34.475%
2026-08-28	6.2800	7.0700	5.2400	5.3800	-12.945%	1,145	13,867	-46.654%
2026-08-27	5.7300	6.5600	5.7300	6.1800	+13.187%	20	13,896	-53.560%
2026-08-26	5.0100	5.4600	5.0100	5.4600	-0.183%	4	13,898	-47.436%
2026-08-25	5.4700	5.4700	5.4700	5.4700	+7.255%	10	13,895	-47.532%
2026-08-24	4.9900	5.2200	4.8700	5.1000	-11.150%	765	13,885	-43.725%
2026-08-21	5.5500	6.0800	5.5000	5.7400	+10.811%	26	13,351	-50.000%
2026-08-20	5.9800	5.9800	5.1800	5.1800	-20.308%	23	13,361	-44.595%
2026-08-19	7.3300	7.3300	6.5000	6.5000	-2.840%	8	13,364	-55.846%
2026-08-18	7.2500	7.2500	6.6500	6.6900	-19.688%	250	13,365	-57.100%
2026-08-17	9.7000	9.7000	8.3300	8.3300	-12.957%	44	13,593	-65.546%
2026-08-14	10.6400	10.7800	9.4000	9.5700	-8.421%	77	13,610	-70.010%
2026-08-13	9.3000	11.1800	9.3000	10.4500	+15.597%	77	13,592	-72.536%
2026-08-12	9.7700	9.7700	8.7500	9.0400	+5.239%	371	13,585	-68.252%
2026-08-11	9.6900	9.9500	8.5900	8.5900	-11.260%	142	13,428	-66.589%
2026-08-10	9.8000	10.1700	9.6400	9.6800	-2.123%	1,088	13,437	-70.351%
2026-08-07	9.4500	10.0200	9.2200	9.8900	+13.288%	50	13,431	-70.981%
2026-08-06	9.4300	9.8000	8.2900	8.7300	-10.370%	75	13,430	-67.125%
2026-08-05	12.3100	12.6100	9.3800	9.7400	-11.293%	164	13,418	-70.534%
2026-08-04	7.1000	10.9800	7.1000	10.9800	+78.537%	485	13,345	-73.862%
2026-08-03	4.4700	6.1600	4.4700	6.1500	+78.779%	130	13,037	-53.333%
2026-07-31	3.4300	3.4400	3.4300	3.4400	+4.878%	2	13,009	-16.570%
2026-07-30	2.7700	3.2800	2.7700	3.2800	+49.091%	10	13,014	-12.500%
2026-07-29	2.8600	3.2000	2.2000	2.2000	-35.860%	276	13,011	+30.455%
2026-07-28	3.0300	3.5200	3.0100	3.4300	+12.829%	10	13,066	-16.327%
2026-07-27	3.2000	3.2800	3.0200	3.0400	-10.059%	152	13,060	-5.592%
2026-07-24	4.0300	4.0300	3.3800	3.3800	-7.650%	58	13,017	-15.089%
2026-07-23	3.9900	3.9900	3.4600	3.6600	-27.092%	36	12,993	-21.585%
2026-07-22	5.0000	5.3200	5.0000	5.0200	-3.831%	18	12,992	-42.829%
2026-07-21	4.7500	5.2200	4.7500	5.2200	+9.205%	5	13,009	-45.019%
2026-07-20	5.2200	5.2200	4.7800	4.7800	-0.830%	12	13,007	-39.958%
2026-07-17	5.0600	5.4300	4.7900	4.8200	-17.466%	40	13,001	-40.456%
2026-07-16	6.5400	6.8800	5.8200	5.8400	-14.993%	508	12,970	-50.856%
2026-07-15	7.3000	7.3000	6.4500	6.8700	+0.733%	62	12,974	-58.224%
2026-07-14	6.8100	6.9600	6.7800	6.8200	-3.672%	70	12,981	-57.918%
2026-07-13	7.1000	7.1000	7.0800	7.0800	-8.997%	2	12,978	-59.463%
2026-07-10	7.2700	7.9200	7.2700	7.7800	+8.659%	217	12,976	-63.111%
2026-07-09	7.2700	7.3700	7.1400	7.1600	+19.533%	13	12,900	-59.916%
2026-07-08	5.9400	5.9900	5.3500	5.9900	-8.828%	22	12,898	-52.087%
2026-07-07	6.9400	6.9400	6.4500	6.5700	-11.336%	23	12,894	-56.317%
2026-07-06	7.1000	7.5500	7.1000	7.4100	+19.709%	10	12,872	-61.269%
2026-07-02	7.8300	7.9300	5.9100	6.1900	-15.782%	175	12,868	-53.635%
2026-07-01	7.1000	7.6800	7.1000	7.3500	+0.547%	9	12,868	-60.952%
2026-06-30	7.3000	7.3400	7.3000	7.3100	+13.333%	6	12,870	-60.739%
2026-06-29	5.8700	6.4500	5.8700	6.4500	+26.223%	550	12,866	-55.504%
2026-06-26	5.6700	5.7000	5.1100	5.1100	-5.195%	52	12,634	-43.836%
2026-06-25	5.1900	6.2000	5.1900	5.3900	+0.372%	28	12,637	-46.753%
2026-06-24	6.4600	6.5800	5.3700	5.3700	-12.966%	69	12,623	-46.555%
2026-06-23	6.3000	6.3000	6.1700	6.1700	-22.682%	42	12,625	-53.485%
2026-06-22	9.2000	9.2000	7.7500	7.9800	-10.135%	66	12,614	-64.035%
2026-06-18	9.0600	9.0600	8.3600	8.8800	+21.311%	17	12,551	-67.680%
2026-06-17	9.2200	9.3400	7.3200	7.3200	-21.962%	44	12,551	-60.792%
2026-06-16	10.5100	10.5100	9.3800	9.3800	-14.882%	5,673	12,551	-69.403%
2026-06-15	10.7000	11.8100	10.7000	11.0200	+31.190%	256	8,538	-73.956%
2026-06-12	9.1400	9.1400	8.4000	8.4000	+6.870%	9	8,538	-65.833%
2026-06-11	6.5500	7.8600	6.5500	7.8600	+33.673%	42	8,538	-63.486%
2026-06-10	6.8800	6.8800	5.8800	5.8800	-18.447%	5	8,498	-51.190%
2026-06-09	8.2000	8.2000	5.6800	7.2100	-8.734%	91	8,494	-60.194%
2026-06-08	9.0600	9.0600	7.8500	7.9000	-5.952%	37	8,520	-63.671%
2026-06-05	10.5700	10.5700	7.8600	8.4000	-34.528%	5,039	8,551	-65.833%
2026-06-04	11.5200	12.8300	11.5200	12.8300	+2.722%	21	11,481	-77.631%
2026-06-03	12.8500	12.8500	12.2100	12.4900	-10.402%	31	11,485	-77.022%
2026-06-02	13.2700	13.9600	13.2700	13.9400	+0.868%	5	11,493	-79.412%
2026-06-01	12.7900	13.8200	12.7900	13.8200	+4.539%	9	11,493	-79.233%
2026-05-29	13.9700	13.9700	13.2200	13.2200	+2.481%	4	11,493	-78.290%
2026-05-28	11.6700	12.9000	11.6700	12.9000	+7.321%	5,007	11,493	-77.752%
2026-05-27	12.2600	12.2600	11.5400	12.0200	-0.579%	36	7,561	-76.123%
2026-05-26	11.9400	12.5000	11.6600	12.0900	+11.634%	36	7,589	-76.261%
2026-05-22	11.0200	11.0600	10.8300	10.8300	+8.954%	20	7,577	-73.500%
2026-05-21	9.0000	9.9400	9.0000	9.9400	+0.404%	25	7,571	-71.127%
2026-05-20	9.5000	9.9000	9.4100	9.9000	+20.000%	42	7,571	-71.010%
2026-05-19	7.7500	8.2800	7.7500	8.2500	-8.435%	9	7,551	-65.212%
2026-05-18	10.0300	10.0700	8.6000	9.0100	-9.810%	391	7,551	-68.147%
2026-05-15	10.7500	10.8500	9.9900	9.9900	-24.490%	170	7,551	-71.271%
2026-05-14	12.7300	14.2000	12.5800	13.2300	+11.270%	436	7,406	-78.307%
2026-05-13	9.9100	11.9400	9.9100	11.8900	+19.378%	81	7,372	-75.862%
2026-05-12	9.4500	9.9600	8.7400	9.9600	-3.582%	28	7,372	-71.185%
2026-05-11	9.9500	10.7500	9.9500	10.3300	+4.449%	114	7,372	-72.217%
2026-05-08	8.7200	9.8900	8.7200	9.8900	+25.827%	21	7,393	-70.981%
2026-05-07	8.7000	9.0200	7.6500	7.8600	-5.529%	231	7,395	-63.486%
2026-05-06	7.1400	8.3300	7.1400	8.3200	+33.120%	339	7,294	-65.505%
2026-05-05	6.0500	6.3200	6.0500	6.2500	+21.359%	8	7,399	-54.080%
2026-05-04	5.1600	5.1900	5.1000	5.1500	-11.966%	5	7,401	-44.272%
2026-05-01	5.5500	5.9500	5.5500	5.8500	+11.641%	114	7,425	-50.940%
2026-04-30	4.5900	5.3000	4.3000	5.2400	+21.860%	432	7,425	-45.229%
2026-04-29	4.1000	4.3100	4.1000	4.3000	-6.926%	110	7,331	-33.256%
2026-04-28	4.6200	4.6200	4.6200	4.6200	-11.494%	2	7,229	-37.879%
2026-04-27	5.0000	5.2200	4.8900	5.2200	+3.984%	5	7,229	-45.019%
2026-04-24	4.8300	5.0300	4.8300	5.0200	+20.673%	70	7,228	-42.829%
2026-04-23	4.4200	4.5300	3.6900	4.1600	-4.587%	22	7,206	-31.010%
2026-04-22	4.0900	4.3600	4.0900	4.3600	+17.520%	16	7,208	-34.174%
2026-04-21	4.6200	4.6200	3.6900	3.7100	-13.520%	1,567	7,208	-22.642%
2026-04-20	4.4400	4.4800	4.2900	4.2900	-2.941%	4	5,676	-33.100%
2026-04-17	4.0400	4.5900	4.0400	4.4200	+25.926%	416	5,676	-35.068%
2026-04-16	3.3600	3.7000	3.2400	3.5100	+14.706%	16	5,315	-18.234%
2026-04-15	2.4900	3.0600	2.4900	3.0600	+31.897%	157	5,321	-6.209%
2026-04-14	2.0200	2.4400	2.0200	2.3200	+34.884%	18	5,296	+23.707%
2026-04-13	1.7200	1.7200	1.7200	1.7200	+8.176%	2	5,296	+66.860%
2026-04-10	1.5700	1.5900	1.5700	1.5900	+1.274%	2	5,296	+80.503%
2026-04-09	1.4000	1.5700	1.4000	1.5700	-5.988%	10	5,296	+82.803%
2026-04-08	1.6700	1.6700	1.6700	1.6700	+43.966%	3	5,286	+71.856%
2026-04-07	1.0200	1.1600	1.0100	1.1600	+7.407%	44	5,283	+147.414%
2026-04-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	5,318	+165.741%
2026-04-02	1.0600	1.1000	1.0600	1.1000	-4.348%	57	5,318	+160.909%
2026-04-01	1.1700	1.1700	1.1500	1.1500	+11.650%	11	5,318	+149.565%
2026-03-31	0.9600	1.0300	0.9000	1.0300	+30.380%	13	5,317	+178.641%
2026-03-30	0.8400	0.8400	0.7900	0.7900	-9.195%	4	5,316	+263.291%
2026-03-27	0.9400	0.9400	0.8700	0.8700	-14.706%	11	5,319	+229.885%
2026-03-26	1.3100	1.3100	1.0200	1.0200	-34.615%	32	5,308	+181.373%
2026-03-23	1.5700	1.5700	1.5600	1.5600	+13.043%	7	5,329	+83.974%
2026-03-20	1.3800	1.3800	1.3800	1.3800	-13.750%	1	5,322	+107.971%
2026-03-19	1.6400	1.6400	1.5500	1.6000	-2.439%	18	5,321	+79.375%
2026-03-18	1.8300	1.8300	1.6400	1.6400	-15.026%	211	5,321	+75.000%
2026-03-17	1.9400	1.9400	1.9300	1.9300	-3.980%	7	5,112	+48.705%
2026-03-16	2.0100	2.0100	2.0100	2.0100	+3.077%	19	5,112	+42.786%
2026-03-13	2.0300	2.0300	1.9500	1.9500	-4.878%	21	5,093	+47.179%
2026-03-12	2.2300	2.2300	2.0500	2.0500	-15.638%	10	5,079	+40.000%
2026-03-09	2.0000	2.4300	1.9300	2.4300	+2.101%	237	5,076	+18.107%
2026-03-06	2.2900	2.4000	2.2800	2.3800	-16.783%	4	4,926	+20.588%
2026-03-04	2.8600	2.8600	2.8600	2.8600	+10.425%	3	4,927	+0.350%
2026-03-03	2.4300	2.5900	2.4300	2.5900	-15.082%	63	4,927	+10.811%
2026-02-27	3.0500	3.0500	3.0500	3.0500	-10.029%	126	4,886	-5.902%
2026-02-26	3.3900	3.3900	3.3900	3.3900	-12.629%	4	4,946	-15.339%
2026-02-25	3.8800	3.8800	3.8800	3.8800	+24.359%	1	4,946	-26.031%
2026-02-24	3.1200	3.1200	3.1200	3.1200	+2.970%	6	4,946	-8.013%
2026-02-23	3.2500	3.2500	3.0300	3.0300	-11.919%	16	4,940	-5.281%
2026-02-20	3.3700	3.4400	3.3700	3.4400	+11.688%	31	4,949	-16.570%
2026-02-19	3.3200	3.3200	3.0800	3.0800	-13.483%	72	4,949	-6.818%
2026-02-18	3.5700	3.5700	3.5400	3.5600	+17.492%	27	4,879	-19.382%
2026-02-17	3.1400	3.1400	3.0300	3.0300	-12.428%	2	4,864	-5.281%
2026-02-13	3.5700	3.5700	3.4600	3.4600	+0.290%	11	4,855	-17.052%
2026-02-12	4.4500	4.4500	3.4500	3.4500	-21.233%	3	4,855	-16.812%
2026-02-11	4.7000	4.7000	4.3800	4.3800	-3.524%	350	4,853	-34.475%
2026-02-10	4.6600	4.6600	4.5400	4.5400	+28.249%	3	4,504	-36.784%
2026-02-05	3.5400	3.5400	3.5400	3.5400	-10.606%	4	4,502	-18.927%
2026-02-03	4.4800	4.4800	3.9600	3.9600	-21.893%	313	4,506	-27.525%
2026-02-02	4.9100	5.0700	4.9100	5.0700	+8.565%	11	4,516	-43.393%
2026-01-30	4.6700	4.6700	4.6700	4.6700	-10.192%	11	4,506	-38.544%
2026-01-29	5.2000	5.2000	5.2000	5.2000	-6.306%	1	4,506	-44.808%
2026-01-28	5.5500	5.5500	5.5500	5.5500	+4.323%	5	4,505	-48.288%
2026-01-27	5.3200	5.3200	5.3200	5.3200	+12.000%	1	4,510	-46.053%
2026-01-26	4.7500	4.7500	4.7500	4.7500	+9.195%	2	4,509	-39.579%
2026-01-23	4.3100	4.3500	4.3100	4.3500	-5.022%	6	4,509	-34.023%
2026-01-22	4.5300	4.5800	4.4200	4.5800	+13.930%	203	4,509	-37.336%
2026-01-21	3.5300	4.0200	3.5300	4.0200	+14.857%	106	4,310	-28.607%
2026-01-20	3.9800	4.0600	3.5000	3.5000	-25.054%	23	4,211	-18.000%
2026-01-14	5.0200	5.0200	4.5600	4.6700	-10.192%	96	4,212	-38.544%
2026-01-13	5.2000	5.2000	5.2000	5.2000	-9.879%	2	4,274	-44.808%
2026-01-12	5.5500	5.7700	5.5500	5.7700	+2.487%	4	4,276	-50.260%
2026-01-09	5.4000	5.6300	5.3300	5.6300	+9.961%	45	4,276	-49.023%
2026-01-08	5.1200	5.1200	5.1200	5.1200	-12.628%	40	4,247	-43.945%
2026-01-07	5.9400	5.9400	5.8600	5.8600	+4.830%	8	4,207	-51.024%
2026-01-06	5.2000	5.6100	5.2000	5.5900	+11.355%	27	4,205	-48.658%
2026-01-05	5.0400	5.1600	4.9900	5.0200	+23.342%	11	4,202	-42.829%
2026-01-02	4.3100	4.3100	4.0700	4.0700	-9.354%	151	4,204	-29.484%
2025-12-31	4.6800	4.7000	4.4900	4.4900	-8.554%	3	4,292	-36.080%
2025-12-30	4.8700	4.9100	4.8700	4.9100	+1.029%	20	4,292	-41.548%
2025-12-29	4.9800	4.9800	4.8600	4.8600	-8.818%	3	4,273	-40.947%
2025-12-26	5.4500	5.4500	5.3300	5.3300	-0.187%	11	4,272	-46.154%
2025-12-24	4.9700	5.3400	4.9700	5.3400	+19.463%	9	4,267	-46.255%
2025-12-23	4.4700	4.4700	4.4700	4.4700	-1.325%	20	4,267	-35.794%
2025-12-22	4.3900	4.5300	4.3900	4.5300	+8.115%	5	4,287	-36.645%
2025-12-19	4.2600	4.2600	4.1900	4.1900	+3.970%	2	4,288	-31.504%
2025-12-18	4.2300	4.3400	3.9400	4.0300	+7.181%	39	4,286	-28.784%
2025-12-17	4.5600	4.5600	3.7400	3.7600	-15.884%	160	4,276	-23.670%
2025-12-16	4.5800	4.5800	4.4700	4.4700	-8.776%	204	4,331	-35.794%
2025-12-15	5.5000	5.5000	4.9000	4.9000	-5.222%	4	4,351	-41.429%
2025-12-12	5.8100	5.8100	5.0400	5.1700	-19.345%	154	4,348	-44.487%
2025-12-11	5.8700	6.4100	5.8700	6.4100	-3.609%	2	4,347	-55.226%
2025-12-10	6.0500	6.6500	6.0500	6.6500	+9.195%	234	4,347	-56.842%
2025-12-08	6.0900	6.0900	6.0900	6.0900	-4.396%	100	4,346	-52.874%
2025-12-03	6.1000	6.3700	6.1000	6.3700	+0.951%	105	4,346	-54.945%
2025-12-02	6.4200	6.4200	6.2700	6.3100	-7.069%	16	4,296	-54.517%
2025-11-28	6.7900	6.7900	6.7900	6.7900	+5.108%	1	4,296	-57.732%
2025-11-26	6.3000	6.4600	6.3000	6.4600	+9.306%	22	4,295	-55.573%
2025-11-25	5.5200	5.9100	5.5200	5.9100	+15.882%	2	4,295	-51.438%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+2.000%	3	4,295	-43.725%
2025-11-21	5.1500	5.1500	5.0000	5.0000	+11.111%	2	4,298	-42.600%
2025-11-20	6.4000	6.4000	4.5000	4.5000	-14.286%	9	4,299	-36.222%
2025-11-18	5.4800	5.4800	5.1300	5.2500	-8.696%	13	4,298	-45.333%
2025-11-17	6.6700	6.6700	5.7500	5.7500	-16.908%	6	4,298	-50.087%
2025-11-14	6.8100	7.1900	6.8100	6.9200	-4.552%	192	4,295	-58.526%
2025-11-13	7.5100	7.5100	7.2500	7.2500	-13.793%	205	4,294	-60.414%
2025-11-11	7.7500	8.4100	7.7500	8.4100	+8.938%	3	4,089	-65.874%
2025-11-10	7.3000	7.7200	7.3000	7.7200	+45.113%	61	4,091	-62.824%
2025-11-07	5.4600	5.4600	5.3000	5.3200	-15.823%	8	4,090	-46.053%
2025-11-06	7.1800	7.1800	6.3200	6.3200	-18.870%	39	4,090	-54.589%
2025-11-05	7.7900	7.7900	7.7900	7.7900	+2.231%	21	4,095	-63.158%
2025-11-04	7.8700	8.2400	7.6200	7.6200	-9.501%	58	4,095	-62.336%
2025-10-31	8.6600	8.6700	8.4200	8.4200	+2.558%	5	4,093	-65.914%
2025-10-30	8.8000	8.8000	8.2100	8.2100	-12.845%	3	4,091	-65.043%
2025-10-29	9.4600	9.5900	9.2800	9.4200	+4.667%	993	4,092	-69.533%
2025-10-28	8.2100	9.0100	8.2100	9.0000	+21.786%	44	4,752	-68.111%
2025-10-27	7.0000	7.4100	7.0000	7.3900	+18.620%	33	4,776	-61.164%
2025-10-24	6.0400	6.2300	6.0400	6.2300	+17.769%	19	4,776	-53.933%
2025-10-23	5.2900	5.2900	5.2900	5.2900	-0.377%	5	4,794	-45.747%
2025-10-22	5.3100	5.3100	5.3100	5.3100	-5.179%	2	4,794	-45.951%
2025-10-21	5.5900	5.6000	5.5900	5.6000	+0.179%	9	4,794	-48.750%
2025-10-20	5.5900	5.5900	5.5900	5.5900	+10.693%	5	4,794	-48.658%
2025-10-17	5.0500	5.0500	5.0500	5.0500	-3.071%	1	4,794	-43.168%
2025-10-16	5.1000	5.2100	5.1000	5.2100	+2.157%	7	4,794	-44.914%
2025-10-15	5.6400	5.9600	5.1000	5.1000	-0.391%	2,070	4,792	-43.725%
2025-10-14	4.3500	5.3200	4.3500	5.1200	+1.386%	4	3,677	-43.945%
2025-10-13	5.0100	5.0500	4.9500	5.0500	+8.602%	10	3,678	-43.168%
2025-10-10	6.2500	6.2500	4.6500	4.6500	-26.424%	15	3,678	-38.280%
2025-10-08	6.3200	6.3200	6.3200	6.3200	+14.909%	4	3,674	-54.589%
2025-10-07	6.0300	6.0300	5.4800	5.5000	-9.836%	970	4,362	-47.818%
2025-10-06	5.7600	6.1000	5.6600	6.1000	+11.111%	1,397	4,362	-52.951%
2025-10-03	5.6200	5.9600	5.4900	5.4900	+1.479%	1,393	4,346	-47.723%
2025-10-02	5.4100	5.4100	5.4100	5.4100	+4.440%	15	4,739	-46.950%
2025-10-01	5.1800	5.1800	5.1800	5.1800	+13.846%	1	4,724	-44.595%
2025-09-30	4.5500	4.5500	4.5500	4.5500	+8.076%	5	4,724	-36.923%
2025-09-25	4.1800	4.2100	4.1300	4.2100	-10.235%	18	4,724	-31.829%
2025-09-24	4.7800	4.7800	4.6900	4.6900	-10.325%	5	4,708	-38.806%
2025-09-23	5.3300	5.3300	5.2300	5.2300	-0.947%	21	4,704	-45.124%
2025-09-22	4.8700	5.2800	4.8300	5.2800	+17.595%	859	4,685	-45.644%
2025-09-19	4.4900	4.4900	4.4900	4.4900	+3.695%	1	5,438	-36.080%
2025-09-18	3.9000	4.3300	3.9000	4.3300	+9.068%	1,042	5,438	-33.718%
2025-09-16	3.9700	3.9700	3.9700	3.9700	+5.026%	1	4,484	-27.708%
2025-09-15	3.7800	3.7800	3.7800	3.7800	+4.709%	2	4,485	-24.074%
2025-09-12	3.5200	3.6100	3.5200	3.6100	+11.077%	65	4,487	-20.499%
2025-09-11	3.2500	3.2500	3.2500	3.2500	+9.797%	35	4,488	-11.692%
2025-09-10	3.0100	3.0100	2.9600	2.9600	+10.448%	5	4,453	-3.041%
2025-09-08	2.6500	2.6800	2.6500	2.6800	-3.597%	3	4,458	+7.090%
2025-09-04	2.7800	2.7800	2.7800	2.7800	+18.803%	1	4,461	+3.237%
2025-09-03	2.4900	2.4900	2.3200	2.3400	+0.429%	22	4,462	+22.650%
2025-09-02	2.3800	2.3900	2.1900	2.3300	-12.075%	1,342	4,480	+23.176%
2025-08-29	2.7900	2.7900	2.6500	2.6500	-2.214%	149	2,991	+8.302%
2025-08-25	2.7300	2.7300	2.7100	2.7100	-2.166%	3	2,991	+5.904%
2025-08-22	2.7700	2.7700	2.7700	2.7700	+14.938%	1	2,990	+3.610%
2025-08-20	2.4100	2.4100	2.4100	2.4100	-16.028%	8	2,989	+19.087%
2025-08-19	2.8700	2.8700	2.8700	2.8700	-0.347%	1	2,981	0.000%
2025-08-18	2.8700	2.8800	2.8700	2.8800	-8.280%	1,004	2,980	-0.347%
2025-08-14	3.1200	3.1400	3.1200	3.1400	-2.484%	10	1,976	-8.599%
2025-08-13	3.1200	3.2200	3.1100	3.2200	+27.273%	1,001	1,975	-10.870%
2025-08-11	2.5300	2.5300	2.5300	2.5300	+13.453%	752	1,015	+13.439%
2025-08-06	2.1300	2.2300	2.1300	2.2300	+4.206%	48	266	+28.700%
2025-08-05	2.1400	2.1400	2.1400	2.1400	-10.460%	1	226	+34.112%
2025-07-22	2.3900	2.3900	2.3900	2.3900	-7.722%	1	226	+20.084%
2025-07-03	2.5900	2.5900	2.5900	2.5900	+25.728%	1	227	+10.811%
2025-07-02	2.0600	2.0600	2.0600	2.0600	+6.736%	1	227	+39.320%
2025-06-27	1.9300	1.9300	1.9300	1.9300	+62.185%	1	227	+48.705%
2025-06-23	1.1900	1.1900	1.1900	1.1900	-19.595%	1	228	+141.176%
2025-06-12	1.4800	1.4800	1.4800	1.4800	+30.973%	2	228	+93.919%
2025-05-30	1.1300	1.1300	1.1300	1.1300	-13.740%	4	230	+153.982%
2025-05-29	1.3100	1.3100	1.3100	1.3100	-0.758%	2	230	+119.084%
2025-05-28	1.3200	1.3200	1.3200	1.3200	+21.101%	20	228	+117.424%
2025-05-23	1.0900	1.0900	1.0900	1.0900	-3.540%	4	207	+163.303%
2025-05-06	1.1300	1.1300	1.1300	1.1300	-1.739%	1	207	+153.982%
2025-05-05	1.1500	1.1500	1.1500	1.1500	-2.542%	1	206	+149.565%
2025-05-02	1.2000	1.2000	1.1800	1.1800	+26.882%	8	206	+143.220%
2025-04-25	0.9300	0.9300	0.9300	0.9300	+43.077%	6	210	+208.602%
2025-04-04	0.6500	0.6500	0.6500	0.6500	+14.035%	2	209	+341.538%
2025-04-03	0.6900	0.6900	0.5700	0.5700	-25.974%	4	208	+403.509%
2025-03-31	0.6300	0.7700	0.6300	0.7700	+18.462%	3	204	+272.727%
2025-03-28	0.8200	0.8300	0.6500	0.6500	-24.419%	36	201	+341.538%
2025-03-27	0.8600	0.8600	0.8600	0.8600	-9.474%	1	207	+233.721%
2025-03-26	0.9500	0.9500	0.9500	0.9500	+13.095%	1	206	+202.105%
2025-03-21	0.8300	0.8400	0.8300	0.8400	-23.636%	4	206	+241.667%
2025-03-19	1.1000	1.1000	1.1000	1.1000	+12.245%	2	205	+160.909%
2025-03-14	0.9900	0.9900	0.9800	0.9800	-47.027%	38	203	+192.857%
2025-03-03	2.0000	2.0000	1.8500	1.8500	+9.467%	10	203	+55.135%
2025-02-28	1.6900	1.6900	1.6900	1.6900	-24.889%	4	193	+69.822%
2025-02-25	2.2500	2.2500	2.2500	2.2500	-10.714%	1	192	+27.556%
2025-02-24	2.5200	2.5200	2.5200	2.5200	-3.448%	1	192	+13.889%
2025-02-21	2.6100	2.6100	2.6100	2.6100	-19.195%	2	192	+9.962%
2025-02-20	3.2300	3.2300	3.2300	3.2300	+8.027%	2	193	-11.146%
2025-02-10	3.0600	3.0600	2.9900	2.9900	+5.654%	4	193	-4.013%
2025-02-07	2.8300	2.8300	2.8300	2.8300	-19.143%	20	193	+1.413%
2025-01-31	3.5000	3.5000	3.5000	3.5000	-10.714%	4	203	-18.000%
2025-01-24	3.9200	3.9200	3.9200	3.9200	+35.172%	4	203	-26.786%
2025-01-17	2.9000	2.9000	2.9000	2.9000	+27.193%	2	204	-1.034%
2025-01-10	2.2800	2.2800	2.2800	2.2800	+8.571%	2	204	+25.877%
2025-01-02	2.1000	2.1000	2.1000	2.1000	-46.701%	1	203	+36.667%
2024-12-17	3.9400	3.9400	3.9400	3.9400	-9.425%	25	202	-27.157%
2024-12-16	4.2500	4.3500	4.2500	4.3500	0.000%	20	177	-34.023%
2024-12-11	4.0500	4.3500	4.0500	4.3500	+5.839%	30	177	-34.023%
2024-12-09	4.1100	4.1100	4.1100	4.1100	-6.591%	1	177	-30.170%
2024-12-04	4.1500	4.4000	4.1500	4.4000	+11.392%	51	177	-34.773%
2024-12-02	3.9500	3.9500	3.9500	3.9500	+2.597%	10	197	-27.342%
2024-11-29	3.8500	3.8500	3.8500	3.8500	+6.944%	20	197	-25.455%
2024-11-27	3.6000	3.6000	3.6000	3.6000	-0.277%	3	194	-20.278%
2024-11-25	3.6100	3.6100	3.6100	3.6100	+1.690%	33	194	-20.499%
2024-11-22	3.5500	3.5500	3.5500	3.5500	+25.887%	32	161	-19.155%
2024-11-21	3.5100	3.5100	2.8200	2.8200	-22.740%	7	145	+1.773%
2024-11-14	3.6500	3.6500	3.6500	3.6500	-17.045%	14	141	-21.370%
2024-11-12	4.4000	4.4000	4.4000	4.4000	+4.762%	1	127	-34.773%
2024-11-11	4.5100	4.5100	4.2000	4.2000	+3.448%	2	127	-31.667%
2024-11-08	3.7800	4.0600	3.7800	4.0600	+30.968%	4	127	-29.310%
2024-11-06	3.1000	3.1000	3.1000	3.1000	+49.038%	19	125	-7.419%
2024-11-05	2.0800	2.0800	2.0800	2.0800	-1.422%	1	125	+37.981%
2024-10-31	2.3000	2.3000	2.1000	2.1100	-17.255%	24	126	+36.019%
2024-10-30	2.5500	2.5500	2.5500	2.5500	+4.082%	10	103	+12.549%
2024-10-25	2.4500	2.4500	2.4500	2.4500	+13.426%	20	93	+17.143%
2024-10-23	2.1600	2.1600	2.1600	2.1600	-18.491%	1	83	+32.870%
2024-10-21	2.6900	2.6900	2.6500	2.6500	-3.636%	20	83	+8.302%
2024-10-16	2.7000	2.7500	2.7000	2.7500	-1.786%	30	63	+4.364%
2024-10-15	2.8000	2.8000	2.8000	2.8000	+44.330%	21	34	+2.500%
2024-09-23	1.9400	1.9400	1.9400	1.9400	+6.011%	2	34	+47.938%
2024-08-29	1.8300	1.8300	1.8300	1.8300	+12.963%	1	36	+56.831%
2024-08-28	1.6200	1.6200	1.6200	1.6200	-11.957%	2	35	+77.160%
2024-08-27	1.8400	1.8400	1.8400	1.8400	-3.158%	1	35	+55.978%
2024-08-20	1.9000	1.9000	1.9000	1.9000	+25.000%	1	34	+51.053%
2024-08-19	1.5200	1.5200	1.5200	1.5200	+16.923%	30	34	+88.816%
2024-08-13	1.3000	1.3000	1.3000	1.3000	+28.713%	15	34	+120.769%
2024-08-12	1.0100	1.0100	1.0100	1.0100	+55.385%	1	19	+184.158%
2024-08-07	0.6500	0.6500	0.6500	0.6500	-48.000%	1	20	+341.538%
2024-08-06	1.2500	1.2500	1.2500	1.2500	-33.862%	1	20	+129.600%
2024-07-30	1.8900	1.8900	1.8900	1.8900	-18.182%	1	20	+51.852%
2024-07-25	2.3100	2.3100	2.3100	2.3100	+16.080%	1	19	+24.242%
2024-07-24	1.9900	1.9900	1.9900	1.9900	-20.400%	1	18	+44.221%
2024-07-19	2.7000	2.7000	2.5000	2.5000	-20.635%	32	18	+14.800%
2024-07-17	3.1500	3.1500	3.1500	3.1500	+4.305%	1	3	-8.889%
2024-07-15	3.0200	3.0200	3.0200	3.0200	+11.852%	1	3	-4.967%
2024-07-11	2.7000	2.7000	2.7000	2.7000	-10.000%	1	2	+6.296%
2024-07-10	2.7700	3.0000	2.7700	3.0000	0.000%	2	2	-4.333%

.dark-mode .nqy7qf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqy7qf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C825SPY Dec 18 2026 825.00 Call (SPY261218C00825000)option OPRA

SPY20261218C825
SPY Dec 18 2026 825.00 Call (SPY261218C00825000)
option OPRA