Dark

SPY20261218C830
SPY Dec 18 2026 830.00 Call (SPY261218C00830000)
option OPRA

EOD

Jul 27, 2026

2.68-19.760%(-0.66)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.3800	3.4500	2.6200	2.6800	-19.760%	158	10,148	0.000%
2026-07-24	2.9800	3.3400	2.9800	3.3400	+5.696%	126	10,054	-19.760%
2026-07-23	3.2900	3.3800	3.0400	3.1600	-25.647%	10	9,939	-15.190%
2026-07-22	4.5100	4.5100	4.2500	4.2500	-2.299%	7	9,937	-36.941%
2026-07-21	4.1100	4.4600	4.1100	4.3500	+15.079%	328	9,939	-38.391%
2026-07-20	4.5000	4.5000	3.7800	3.7800	-4.545%	11	9,644	-29.101%
2026-07-17	4.1500	4.6700	3.9600	3.9600	-21.116%	56	9,646	-32.323%
2026-07-16	5.9300	5.9300	4.9100	5.0200	-16.750%	30	9,624	-46.614%
2026-07-15	5.6200	6.0300	5.6200	6.0300	+3.608%	10	9,609	-55.556%
2026-07-14	5.8600	5.9300	5.8100	5.8200	+4.301%	272	9,610	-53.952%
2026-07-13	6.0800	6.0800	5.5800	5.5800	-16.964%	395	9,583	-51.971%
2026-07-10	6.2900	6.8600	6.2700	6.7200	+6.161%	62	9,416	-60.119%
2026-07-09	6.3300	6.3300	6.3300	6.3300	+24.361%	1	9,439	-57.662%
2026-07-08	5.0100	5.0900	5.0100	5.0900	-10.387%	40	9,439	-47.348%
2026-07-07	5.6900	5.6900	5.6800	5.6800	-15.097%	2	9,449	-52.817%
2026-07-06	6.0300	6.7300	6.0300	6.6900	+22.752%	78	9,448	-59.940%
2026-07-02	6.8100	6.9100	5.1000	5.4500	-9.768%	44	9,396	-50.826%
2026-07-01	5.7900	6.6900	5.7600	6.0400	-6.211%	497	9,396	-55.629%
2026-06-30	6.1200	6.4700	5.8300	6.4400	+17.518%	129	9,102	-58.385%
2026-06-29	5.0300	5.5300	4.8800	5.4800	+35.309%	19	9,152	-51.095%
2026-06-26	4.2000	5.0000	4.0500	4.0500	-10.989%	89	9,150	-33.827%
2026-06-25	4.4300	5.2200	4.4300	4.5500	-4.612%	80	9,090	-41.099%
2026-06-24	5.4800	5.4800	4.7200	4.7700	-11.007%	59	9,090	-43.816%
2026-06-23	5.0600	6.1100	5.0600	5.3600	-21.637%	27	9,063	-50.000%
2026-06-22	8.0900	8.0900	6.7800	6.8400	-13.418%	15	9,058	-60.819%
2026-06-18	7.7800	8.0000	7.5400	7.9000	+17.735%	9	8,984	-66.076%
2026-06-17	8.6000	8.6000	6.3500	6.7100	-18.765%	473	8,984	-60.060%
2026-06-16	9.6700	9.6700	8.2600	8.2600	-13.508%	97	8,984	-67.554%
2026-06-15	8.9500	10.5800	8.9500	9.5500	+29.054%	2,657	6,995	-71.937%
2026-06-12	7.5000	7.8100	6.6000	7.4000	+4.225%	113	6,995	-63.784%
2026-06-11	5.8700	7.1000	5.2200	7.1000	+31.970%	42	6,995	-62.254%
2026-06-10	6.6900	6.6900	5.3800	5.3800	-20.882%	52	6,977	-50.186%
2026-06-09	7.8000	8.3000	4.9900	6.8000	-0.730%	65	6,942	-60.588%
2026-06-08	7.9400	8.1100	6.8500	6.8500	+5.385%	8	6,954	-60.876%
2026-06-05	9.5400	9.6000	6.5000	6.5000	-44.587%	129	6,953	-58.769%
2026-06-04	11.1200	11.7300	11.1200	11.7300	+3.897%	3	6,952	-77.153%
2026-06-03	11.9900	11.9900	11.0300	11.2900	-11.451%	120	6,951	-76.262%
2026-06-02	11.9100	12.7500	11.9100	12.7500	+2.657%	39	6,847	-78.980%
2026-06-01	11.3700	12.5500	11.1200	12.4200	+5.254%	53	6,861	-78.422%
2026-05-29	12.0500	12.5400	11.6300	11.8000	+1.201%	120	6,883	-77.288%
2026-05-28	10.8700	11.7800	10.8700	11.6600	+8.972%	1,192	6,795	-77.015%
2026-05-27	10.3500	10.8700	10.3500	10.7000	-1.925%	13	6,556	-74.953%
2026-05-26	10.5200	11.3000	10.4800	10.9100	+13.883%	541	6,556	-75.435%
2026-05-22	9.8100	10.3100	9.5800	9.5800	+9.361%	500	6,415	-72.025%
2026-05-21	7.9300	8.8000	7.8700	8.7600	+0.690%	72	6,464	-69.406%
2026-05-20	8.7000	8.7000	8.6200	8.7000	+19.342%	4	6,464	-69.195%
2026-05-19	7.0000	7.2900	6.8000	7.2900	-2.929%	10	6,452	-63.237%
2026-05-18	8.7900	9.1100	7.5000	7.5100	-18.281%	144	6,452	-64.314%
2026-05-15	10.0000	10.2500	9.1900	9.1900	-23.608%	14	6,452	-70.838%
2026-05-14	10.8200	12.8400	10.8200	12.0300	+12.852%	465	6,434	-77.722%
2026-05-13	10.4200	10.7100	10.4200	10.6600	+22.248%	4	6,346	-74.859%
2026-05-12	8.1900	8.7200	7.9500	8.7200	-7.036%	20	6,346	-69.266%
2026-05-11	9.1000	9.6000	8.9600	9.3800	+10.744%	190	6,346	-71.429%
2026-05-08	7.9400	8.8500	7.9400	8.4700	+16.027%	19	6,445	-68.359%
2026-05-07	7.7200	7.7200	7.3000	7.3000	-7.125%	13	6,449	-63.288%
2026-05-06	6.4300	7.8600	6.3900	7.8600	+45.556%	33	6,444	-65.903%
2026-05-05	5.2000	5.4000	5.2000	5.4000	+20.000%	4	6,442	-50.370%
2026-05-04	4.8900	4.8900	4.4600	4.5000	-9.639%	8	6,441	-40.444%
2026-05-01	4.7700	5.2100	4.7700	4.9800	+7.097%	15	6,444	-46.185%
2026-04-30	4.1000	4.6500	3.9900	4.6500	+29.526%	320	6,444	-42.366%
2026-04-29	3.7500	3.7500	3.5900	3.5900	-8.184%	12	6,393	-25.348%
2026-04-28	4.2200	4.2200	3.8000	3.9100	-14.254%	11	6,393	-31.458%
2026-04-27	4.3600	4.5600	4.3100	4.5600	+7.294%	210	6,397	-41.228%
2026-04-24	4.2000	4.2500	4.2000	4.2500	+19.048%	22	6,193	-36.941%
2026-04-23	4.0700	4.0700	3.2300	3.5700	-7.031%	6	6,189	-24.930%
2026-04-22	3.8300	3.8500	3.8300	3.8400	+6.667%	7	6,191	-30.208%
2026-04-21	4.0700	4.0700	3.4100	3.6000	-4.762%	6	6,188	-25.556%
2026-04-20	3.8200	3.8200	3.7600	3.7800	+0.800%	32	6,188	-29.101%
2026-04-17	3.7500	3.7500	3.7500	3.7500	+22.150%	1	6,157	-28.533%
2026-04-16	2.8500	3.2500	2.8500	3.0700	+8.481%	12	6,158	-12.704%
2026-04-15	2.1700	2.8300	2.1700	2.8300	+34.762%	54	6,166	-5.300%
2026-04-14	1.6100	2.1000	1.6100	2.1000	+36.364%	7	6,192	+27.619%
2026-04-13	1.3700	1.5400	1.3700	1.5400	+11.594%	5	6,196	+74.026%
2026-04-10	1.4100	1.4100	1.3800	1.3800	+2.222%	6	6,199	+94.203%
2026-04-09	1.3600	1.3800	1.3500	1.3500	+10.656%	20	6,199	+98.519%
2026-04-08	1.2200	1.2200	1.2200	1.2200	+23.232%	5	6,200	+119.672%
2026-04-07	0.8900	0.9900	0.8900	0.9900	+8.791%	3	6,203	+170.707%
2026-04-06	0.9200	0.9200	0.9100	0.9100	-4.211%	9	6,204	+194.505%
2026-04-02	0.8200	0.9700	0.8200	0.9500	-8.654%	78	6,219	+182.105%
2026-04-01	1.0400	1.0400	1.0400	1.0400	+15.556%	1	6,219	+157.692%
2026-03-31	0.8700	0.9500	0.7900	0.9000	+12.500%	19	6,218	+197.778%
2026-03-27	0.8000	0.8000	0.8000	0.8000	-14.894%	1	6,223	+235.000%
2026-03-26	1.1300	1.1300	0.9400	0.9400	-22.314%	6	6,223	+185.106%
2026-03-25	1.2100	1.2100	1.2100	1.2100	-3.968%	1	6,225	+121.488%
2026-03-24	1.2600	1.2600	1.2600	1.2600	-11.268%	5	6,226	+112.698%
2026-03-23	1.5100	1.5100	1.4000	1.4200	+16.393%	5	6,231	+88.732%
2026-03-20	1.3000	1.3000	1.2100	1.2200	+50.617%	9	6,235	+119.672%
2026-03-18	0.8100	0.8100	0.8100	0.8100	-51.205%	2	6,236	+230.864%
2026-03-17	1.8300	1.8300	1.6600	1.6600	-3.488%	3	6,236	+61.446%
2026-03-16	1.7900	1.7900	1.7200	1.7200	-1.149%	6	6,237	+55.814%
2026-03-13	1.7100	1.7700	1.7100	1.7400	-3.867%	21	6,234	+54.023%
2026-03-12	1.8400	1.8400	1.8100	1.8100	-12.981%	9	6,250	+48.066%
2026-03-11	2.0500	2.0800	2.0500	2.0800	-2.804%	3	6,254	+28.846%
2026-03-10	2.0800	2.2400	2.0800	2.1400	+5.419%	4	6,255	+25.234%
2026-03-09	1.8500	2.0300	1.8500	2.0300	-1.932%	2	6,254	+32.020%
2026-03-06	2.0700	2.0700	2.0700	2.0700	-5.479%	8	6,253	+29.469%
2026-03-05	2.2900	2.2900	2.1900	2.1900	-4.783%	4	6,261	+22.374%
2026-03-03	2.1300	2.3200	2.1300	2.3000	-16.364%	516	6,258	+16.522%
2026-03-02	2.4900	2.7500	2.4900	2.7500	+2.996%	13	6,646	-2.545%
2026-02-27	2.6100	2.6700	2.6100	2.6700	-7.931%	11	6,656	+0.375%
2026-02-26	2.8400	2.9000	2.8400	2.9000	-14.201%	2	6,667	-7.586%
2026-02-25	3.3800	3.3800	3.3800	3.3800	+12.667%	1	6,667	-20.710%
2026-02-24	2.9500	3.0000	2.9400	3.0000	+11.940%	4	6,667	-10.667%
2026-02-23	2.8700	2.8700	2.6500	2.6800	-5.300%	7	6,669	0.000%
2026-02-19	2.8300	2.8300	2.8300	2.8300	-7.516%	1	6,669	-5.300%
2026-02-18	3.0600	3.0600	3.0600	3.0600	+7.746%	1	6,670	-12.418%
2026-02-17	2.8600	2.8600	2.8400	2.8400	-3.729%	16	6,670	-5.634%
2026-02-13	3.1400	3.1400	2.9500	2.9500	-1.667%	2	6,676	-9.153%
2026-02-12	3.4000	3.4000	3.0000	3.0000	-22.680%	3	6,676	-10.667%
2026-02-11	4.1900	4.1900	3.8800	3.8800	-5.825%	3	6,675	-30.928%
2026-02-10	4.1700	4.2600	4.1200	4.1200	-0.483%	480	6,672	-34.951%
2026-02-09	3.9200	4.2400	3.9200	4.1400	+10.106%	241	6,194	-35.266%
2026-02-06	3.4000	3.7600	3.4000	3.7600	+25.333%	3	5,971	-28.723%
2026-02-05	3.0000	3.2500	3.0000	3.0000	-20.000%	5	5,970	-10.667%
2026-02-04	3.7800	3.7800	3.7500	3.7500	+5.932%	3	5,969	-28.533%
2026-02-03	3.6000	3.6000	3.5400	3.5400	-21.333%	2	5,967	-24.294%
2026-02-02	4.4700	4.5000	4.4700	4.5000	+10.294%	486	5,968	-40.444%
2026-01-30	3.9900	4.2900	3.9900	4.0800	-7.273%	4	5,483	-34.314%
2026-01-29	4.0300	4.4000	4.0300	4.4000	-8.142%	276	5,485	-39.091%
2026-01-27	4.6000	4.7900	4.6000	4.7900	+12.178%	12	5,306	-44.050%
2026-01-26	4.2200	4.2700	4.2200	4.2700	+10.909%	7	5,307	-37.237%
2026-01-22	4.1000	4.1300	3.8500	3.8500	0.000%	6	5,307	-30.390%
2026-01-21	3.4400	3.9100	3.4400	3.8500	+25.817%	23	5,306	-30.390%
2026-01-20	3.5000	3.5200	3.0600	3.0600	-30.296%	9	5,290	-12.418%
2026-01-16	4.3800	4.3900	4.3800	4.3900	-0.679%	10	5,292	-38.952%
2026-01-15	4.4200	4.4200	4.4200	4.4200	+3.030%	8	5,292	-39.367%
2026-01-14	4.4900	4.4900	4.2900	4.2900	-7.543%	5	5,284	-37.529%
2026-01-13	4.8600	4.8600	4.6400	4.6400	-9.198%	15	5,284	-42.241%
2026-01-12	4.9900	5.1300	4.9900	5.1100	+11.329%	7	5,291	-47.554%
2026-01-09	4.7900	4.7900	4.5900	4.5900	+0.658%	54	5,291	-41.612%
2026-01-08	4.7000	4.7000	4.5600	4.5600	-12.977%	3,242	5,291	-41.228%
2026-01-07	5.0800	5.3000	5.0100	5.2400	+4.175%	282	3,637	-48.855%
2026-01-06	4.7900	5.0500	4.6800	5.0300	+10.549%	210	3,638	-46.720%
2026-01-05	4.3200	4.6000	4.3200	4.5500	+22.312%	4	3,541	-41.099%
2026-01-02	3.7200	3.7200	3.7200	3.7200	-11.639%	1	3,541	-27.957%
2025-12-31	4.1300	4.2100	4.1300	4.2100	-4.751%	2	3,540	-36.342%
2025-12-30	4.4200	4.4200	4.4200	4.4200	-8.299%	1	3,540	-39.367%
2025-12-24	4.7100	4.8200	4.7100	4.8200	+9.545%	5	3,544	-44.398%
2025-12-23	4.1300	4.4000	4.1300	4.4000	+9.181%	5	3,544	-39.091%
2025-12-22	3.9800	4.0600	3.9100	4.0300	+6.897%	36	3,546	-33.499%
2025-12-19	3.8000	3.8000	3.7700	3.7700	+11.209%	2	3,532	-28.912%
2025-12-17	3.4400	3.4500	3.3900	3.3900	-16.296%	158	3,532	-20.944%
2025-12-16	4.0100	4.0500	3.8500	4.0500	-9.800%	7	3,435	-33.827%
2025-12-15	4.6100	4.6100	4.3700	4.4900	-3.648%	175	3,429	-40.312%
2025-12-12	4.8600	4.9000	4.6600	4.6600	-15.732%	14	3,434	-42.489%
2025-12-11	5.5300	5.5300	5.5300	5.5300	-2.124%	25	3,429	-51.537%
2025-12-09	5.6500	5.6500	5.6500	5.6500	+0.713%	2	3,454	-52.566%
2025-12-08	5.6400	5.6400	5.6100	5.6100	-6.344%	4	3,454	-52.228%
2025-12-05	5.9900	5.9900	5.9900	5.9900	+4.355%	20	3,450	-55.259%
2025-12-04	6.0200	6.0200	5.7400	5.7400	-2.381%	2	3,450	-53.310%
2025-12-03	5.8900	5.8900	5.8800	5.8800	+4.071%	5	3,452	-54.422%
2025-12-02	5.5500	5.6500	5.5500	5.6500	+1.802%	3	3,447	-52.566%
2025-12-01	5.6300	5.7400	5.5500	5.5500	-8.264%	66	3,446	-51.712%
2025-11-26	5.7800	6.1600	5.7800	6.0500	+14.151%	33	3,462	-55.702%
2025-11-25	5.3100	5.3200	5.3000	5.3000	+7.071%	4	3,462	-49.434%
2025-11-24	4.9000	4.9500	4.9000	4.9500	+6.911%	8	3,464	-45.859%
2025-11-21	4.1900	4.7800	4.0300	4.6300	+12.927%	14	3,464	-42.117%
2025-11-20	5.9100	5.9800	4.1000	4.1000	-15.464%	14	3,463	-34.634%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-3.770%	1	3,459	-44.742%
2025-11-18	4.7100	5.0400	4.7100	5.0400	-3.633%	4	3,458	-46.825%
2025-11-17	5.4500	5.4500	5.2300	5.2300	-10.445%	4	3,457	-48.757%
2025-11-14	5.6400	5.8400	5.6400	5.8400	-9.176%	5	3,457	-54.110%
2025-11-13	7.4100	7.4100	6.4300	6.4300	-19.119%	15	3,455	-58.320%
2025-11-12	8.1200	8.2100	7.8900	7.9500	+1.923%	36	3,443	-66.289%
2025-11-11	7.4900	7.8200	7.4900	7.8000	+18.003%	11	3,446	-65.641%
2025-11-10	6.3600	6.6100	6.3600	6.6100	+27.606%	3	3,446	-59.455%
2025-11-07	5.3200	5.3200	4.8200	5.1800	-11.905%	12	3,446	-48.263%
2025-11-06	6.3600	6.3900	5.7400	5.8800	-16.000%	60	3,444	-54.422%
2025-11-04	7.4400	7.6500	6.9200	7.0000	-14.321%	144	3,443	-61.714%
2025-11-03	8.0300	8.1700	7.9700	8.1700	+6.104%	5	3,445	-67.197%
2025-10-31	8.0800	8.2900	7.7000	7.7000	+1.583%	656	3,445	-65.195%
2025-10-30	7.9500	8.1400	7.5800	7.5800	-13.073%	36	3,748	-64.644%
2025-10-29	8.6800	8.8200	7.9900	8.7200	+3.563%	3,561	3,777	-69.266%
2025-10-28	7.4900	8.5200	7.4100	8.4200	+19.602%	129	5,156	-68.171%
2025-10-27	6.3000	7.0400	6.2900	7.0400	+25.714%	15	5,245	-61.932%
2025-10-24	5.4400	5.6000	5.4400	5.6000	+11.111%	14	5,245	-52.143%
2025-10-23	4.7800	5.0400	4.7800	5.0400	+11.013%	8	5,257	-46.825%
2025-10-22	4.7600	4.7600	4.4900	4.5400	-9.200%	12	5,251	-40.969%
2025-10-21	5.0000	5.0000	5.0000	5.0000	-1.961%	1	5,243	-46.400%
2025-10-20	5.1000	5.1000	5.1000	5.1000	+10.390%	2	5,243	-47.451%
2025-10-17	4.7400	4.7400	4.6200	4.6200	-8.515%	29	5,241	-41.991%
2025-10-16	5.0500	5.0500	5.0500	5.0500	+2.642%	2	5,212	-46.931%
2025-10-15	5.4200	5.4200	4.9200	4.9200	+0.820%	7	5,214	-45.528%
2025-10-14	4.8000	4.8800	4.8000	4.8800	+13.225%	2	5,215	-45.082%
2025-10-10	4.3100	4.3100	4.2000	4.3100	-25.174%	47	5,213	-37.819%
2025-10-09	5.7600	5.7600	5.7600	5.7600	+0.876%	1	5,171	-53.472%
2025-10-08	5.2200	5.7100	5.2200	5.7100	+10.874%	11	5,172	-53.065%
2025-10-07	5.4600	5.4600	5.1500	5.1500	-6.193%	976	6,087	-47.961%
2025-10-06	5.1400	5.5200	5.1000	5.4900	+10.241%	2,000	6,087	-51.184%
2025-10-03	5.2800	5.3100	4.9800	4.9800	+2.893%	213	7,618	-46.185%
2025-10-02	4.8100	4.8400	4.8100	4.8400	+3.198%	11	7,650	-44.628%
2025-10-01	4.6900	4.6900	4.6900	4.6900	+14.670%	1	7,641	-42.857%
2025-09-29	4.2400	4.2400	4.0900	4.0900	+4.604%	61	7,641	-34.474%
2025-09-26	4.0700	4.0700	3.7800	3.9100	-0.761%	2,201	7,590	-31.458%
2025-09-25	3.8400	3.9900	3.8200	3.9400	-14.161%	2,291	5,390	-31.980%
2025-09-24	4.5900	4.5900	4.5900	4.5900	-3.368%	1	3,106	-41.612%
2025-09-23	4.8500	4.8500	4.7500	4.7500	+1.931%	2	3,105	-43.579%
2025-09-22	4.6600	4.6600	4.6600	4.6600	+10.427%	1	3,105	-42.489%
2025-09-19	4.0200	4.2200	4.0200	4.2200	+7.653%	2	3,104	-36.493%
2025-09-18	3.5800	3.9200	3.5800	3.9200	+14.956%	1,040	3,103	-31.633%
2025-09-17	3.4100	3.4100	3.4100	3.4100	-5.540%	3	2,143	-21.408%
2025-09-16	3.6600	3.6600	3.6100	3.6100	+35.714%	2	2,140	-25.762%
2025-09-10	2.6600	2.6600	2.6600	2.6600	+9.016%	1	2,140	+0.752%
2025-09-08	2.4600	2.4600	2.4400	2.4400	+7.965%	7	2,141	+9.836%
2025-09-05	2.2600	2.2600	2.2600	2.2600	+7.109%	1	2,143	+18.584%
2025-09-02	2.1400	2.1400	2.1100	2.1100	-15.600%	2	2,144	+27.014%
2025-08-22	2.4300	2.5000	2.4200	2.5000	+13.122%	3	2,144	+7.200%
2025-08-21	2.2100	2.2100	2.2100	2.2100	+2.315%	1	2,144	+21.267%
2025-08-20	2.1400	2.1600	2.0900	2.1600	-16.923%	255	2,144	+24.074%
2025-08-18	2.6700	2.6700	2.5900	2.6000	-9.091%	1,005	2,147	+3.077%
2025-08-13	2.7700	2.8600	2.7700	2.8600	+25.439%	1,001	1,142	-6.294%
2025-08-11	2.2800	2.2800	2.2800	2.2800	-2.564%	1	246	+17.544%
2025-08-08	2.3400	2.3400	2.3400	2.3400	+15.271%	1	245	+14.530%
2025-08-06	1.9800	2.0300	1.9800	2.0300	+4.103%	67	246	+32.020%
2025-08-05	1.9500	1.9500	1.9500	1.9500	+5.978%	1	238	+37.436%
2025-08-04	1.8000	1.8400	1.8000	1.8400	-27.843%	3	238	+45.652%
2025-07-31	2.5500	2.5500	2.5500	2.5500	+88.889%	1	238	+5.098%
2025-06-09	1.3500	1.3500	1.3500	1.3500	+29.808%	50	247	+98.519%
2025-06-02	1.0400	1.0400	1.0400	1.0400	-30.667%	50	247	+157.692%
2025-05-19	1.5000	1.5000	1.5000	1.5000	+28.205%	1	213	+78.667%
2025-05-02	1.1500	1.1700	1.1500	1.1700	+30.000%	4	214	+129.060%
2025-04-30	0.9000	0.9000	0.9000	0.9000	-11.765%	1	214	+197.778%
2025-04-23	1.0200	1.0200	1.0200	1.0200	+20.000%	3	213	+162.745%
2025-04-14	0.8500	0.8500	0.8500	0.8500	+6.250%	15	213	+215.294%
2025-04-10	0.8000	0.8000	0.8000	0.8000	+25.000%	15	228	+235.000%
2025-04-02	0.6400	0.6400	0.6400	0.6400	+6.667%	3	222	+318.750%
2025-03-28	0.6100	0.6100	0.6000	0.6000	-24.051%	24	222	+346.667%
2025-03-27	0.7900	0.7900	0.7900	0.7900	-1.250%	3	228	+239.241%
2025-03-26	0.8000	0.8000	0.8000	0.8000	-23.077%	6	228	+235.000%
2025-03-17	1.0400	1.0400	1.0400	1.0400	+19.540%	1	228	+157.692%
2025-03-11	0.8300	0.8700	0.8300	0.8700	-4.396%	2	228	+208.046%
2025-03-10	0.9100	0.9100	0.9100	0.9100	-32.593%	1	229	+194.505%
2025-03-06	1.3500	1.3500	1.3500	1.3500	+4.651%	1	229	+98.519%
2025-03-04	1.2900	1.2900	1.2900	1.2900	-36.139%	1	229	+107.752%
2025-02-25	1.8700	2.0200	1.8700	2.0200	-29.861%	3	232	+32.673%
2025-02-21	2.8800	2.8800	2.8800	2.8800	-8.861%	2	232	-6.944%
2025-02-18	3.1600	3.1600	3.1600	3.1600	+1.935%	1	232	-15.190%
2025-02-07	3.1000	3.1000	3.1000	3.1000	-13.889%	2	231	-13.548%
2025-01-24	3.6000	3.6000	3.6000	3.6000	+25.436%	4	231	-25.556%
2025-01-21	2.8000	2.8700	2.8000	2.8700	+5.515%	11	244	-6.620%
2025-01-17	2.7600	2.7600	2.7200	2.7200	+43.915%	42	244	-1.471%
2025-01-13	1.7900	1.8900	1.7900	1.8900	-14.480%	5	244	+41.799%
2025-01-08	2.2100	2.2100	2.2100	2.2100	+16.316%	1	239	+21.267%
2025-01-02	1.9000	1.9000	1.9000	1.9000	-21.811%	1	239	+41.053%
2024-12-27	2.4300	2.4300	2.4300	2.4300	-2.800%	2	240	+10.288%
2024-12-23	2.5000	2.5000	2.5000	2.5000	-9.747%	20	240	+7.200%
2024-12-20	2.7700	2.7700	2.7700	2.7700	-30.750%	1	229	-3.249%
2024-12-16	3.8700	4.0000	3.8700	4.0000	+12.360%	5	228	-33.000%
2024-12-13	3.5600	3.5600	3.5600	3.5600	-2.997%	12	228	-24.719%
2024-12-12	3.6700	3.6700	3.6700	3.6700	-7.323%	19	222	-26.975%
2024-12-11	3.9000	3.9600	3.9000	3.9600	+20.000%	20	203	-32.323%
2024-12-10	3.3000	3.3000	3.3000	3.3000	-9.589%	7	203	-18.788%
2024-12-09	3.6500	3.6500	3.6500	3.6500	-9.877%	17	196	-26.575%
2024-12-05	4.0500	4.2100	4.0200	4.0500	+2.792%	182	179	-33.827%
2024-12-04	3.7900	4.0000	3.7900	3.9400	+10.674%	36	319	-31.980%
2024-12-03	3.5600	3.5600	3.5600	3.5600	0.000%	10	328	-24.719%
2024-11-26	3.5600	3.5600	3.5600	3.5600	+34.340%	1	318	-24.719%
2024-11-19	2.6500	2.6500	2.6500	2.6500	-26.796%	1	317	+1.132%
2024-11-13	3.8000	3.8000	3.6200	3.6200	-2.162%	5	317	-25.967%
2024-11-12	3.7000	3.7000	3.7000	3.7000	-6.091%	16	315	-27.568%
2024-11-11	3.9400	3.9400	3.9400	3.9400	+6.486%	23	299	-31.980%
2024-11-08	3.5000	3.7000	3.5000	3.7000	+15.625%	14	277	-27.568%
2024-11-07	3.1300	3.2000	3.1300	3.2000	+64.103%	77	283	-16.250%
2024-11-01	1.9500	1.9500	1.9500	1.9500	-2.500%	40	238	+37.436%
2024-10-31	2.0500	2.0500	2.0000	2.0000	-11.111%	21	218	+34.000%
2024-10-23	2.2500	2.2500	2.2500	2.2500	-6.250%	10	197	+19.111%
2024-10-22	2.4000	2.4000	2.4000	2.4000	-4.000%	10	187	+11.667%
2024-10-18	2.5000	2.5000	2.5000	2.5000	+3.734%	20	177	+7.200%
2024-10-16	2.4100	2.4100	2.4100	2.4100	-11.070%	1	167	+11.203%
2024-10-15	2.7100	2.7100	2.7100	2.7100	-0.368%	2	168	-1.107%
2024-10-14	2.7200	2.7200	2.7200	2.7200	+25.926%	2	170	-1.471%
2024-10-11	2.1600	2.1600	2.1600	2.1600	+14.894%	20	172	+24.074%
2024-10-07	1.8800	1.8800	1.8800	1.8800	+1.622%	1	182	+42.553%
2024-09-24	1.8500	1.8500	1.8500	1.8500	+12.121%	1	183	+44.865%
2024-09-16	1.6500	1.6500	1.6500	1.6500	-0.602%	5	184	+62.424%
2024-09-13	1.6600	1.6600	1.6600	1.6600	+7.097%	4	179	+61.446%
2024-09-12	1.5500	1.5500	1.5500	1.5500	+9.155%	2	177	+72.903%
2024-09-10	1.1000	1.4200	1.1000	1.4200	+23.478%	2	175	+88.732%
2024-09-06	1.1500	1.1500	1.1500	1.1500	-8.730%	20	175	+133.043%
2024-09-05	1.2600	1.2600	1.2600	1.2600	-9.353%	2	165	+112.698%
2024-09-03	1.4000	1.4000	1.3900	1.3900	-21.910%	2	163	+92.806%
2024-08-29	1.7800	1.7800	1.7800	1.7800	-0.559%	1	162	+50.562%
2024-08-23	1.7900	1.7900	1.7900	1.7900	+9.146%	8	161	+49.721%
2024-08-22	1.8700	1.8700	1.6400	1.6400	-4.651%	2	157	+63.415%
2024-08-21	1.7200	1.7200	1.7200	1.7200	+32.308%	1	155	+55.814%
2024-08-09	1.3000	1.3000	1.3000	1.3000	+8.333%	2	154	+106.154%
2024-08-07	1.4000	1.4000	1.2000	1.2000	-65.714%	4	153	+123.333%
2024-08-05	3.5000	3.5000	3.5000	3.5000	+133.333%	1	149	-23.429%
2024-08-02	1.5100	1.5100	1.5000	1.5000	-21.053%	16	149	+78.667%
2024-08-01	1.7500	1.9000	1.7400	1.9000	-2.564%	17	136	+41.053%
2024-07-31	2.0000	2.0000	1.9500	1.9500	+2.094%	102	120	+37.436%
2024-07-25	1.9100	1.9100	1.9100	1.9100	+1.596%	1	18	+40.314%
2024-07-24	1.8700	1.8800	1.8700	1.8800	-12.558%	3	18	+42.553%
2024-07-23	2.1500	2.1500	2.1500	2.1500	+1.896%	3	15	+24.651%
2024-07-22	2.1100	2.1100	2.1100	2.1100	-17.899%	3	16	+27.014%
2024-07-18	2.5100	2.5700	2.5000	2.5700	-19.688%	6	17	+4.280%
2024-07-16	3.2000	3.2000	3.2000	3.2000	+8.475%	3	11	-16.250%
2024-07-15	2.4800	2.9500	2.4800	2.9500	+5.357%	8	8	-9.153%
2024-07-12	2.9200	2.9200	2.8000	2.8000	+7.692%	4	6	-4.286%
2024-07-10	3.6500	3.6700	2.6000	2.6000	0.000%	6	4	+3.077%

.dark-mode .shqCLX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shqCLX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C830SPY Dec 18 2026 830.00 Call (SPY261218C00830000)option OPRA

SPY20261218C830
SPY Dec 18 2026 830.00 Call (SPY261218C00830000)
option OPRA