Dark

SPY20261218C835
SPY Dec 18 2026 835.00 Call (SPY261218C00835000)
option OPRA

EOD

Jul 24, 2026

2.86+23.276%(+0.54)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.5300	2.8600	2.5300	2.8600	+23.276%	125	7,602	0.000%
2026-07-23	2.4900	2.6300	2.3200	2.3200	-34.091%	243	7,600	+23.276%
2026-07-22	3.6800	3.7900	3.5200	3.5200	-4.348%	213	7,642	-18.750%
2026-07-21	3.7400	3.7400	3.6800	3.6800	+0.822%	52	7,847	-22.283%
2026-07-17	3.8600	3.9200	3.6500	3.6500	-22.669%	6	7,823	-21.644%
2026-07-16	4.9300	4.9300	4.7200	4.7200	-2.479%	9	7,823	-39.407%
2026-07-15	5.4100	5.4600	4.8400	4.8400	-3.777%	9	7,828	-40.909%
2026-07-14	4.7700	5.0600	4.7700	5.0300	+5.895%	7	7,827	-43.141%
2026-07-13	5.4500	5.4500	4.7500	4.7500	-15.330%	18	7,826	-39.789%
2026-07-10	5.6100	5.6100	5.6100	5.6100	+4.082%	4	7,829	-49.020%
2026-07-09	5.4900	5.4900	5.3700	5.3900	+24.769%	3	7,833	-46.939%
2026-07-08	4.3200	4.3200	4.3200	4.3200	-23.810%	7	7,832	-33.796%
2026-07-07	5.6700	5.6700	5.6700	5.6700	-0.176%	4	7,832	-49.559%
2026-07-06	5.6800	5.6800	5.6800	5.6800	+17.598%	1	7,832	-49.648%
2026-07-02	5.2500	5.2500	4.8300	4.8300	-15.854%	3	7,832	-40.787%
2026-07-01	5.3000	5.8200	5.3000	5.7400	+2.317%	95	7,832	-50.174%
2026-06-30	5.4600	5.6100	5.4600	5.6100	+17.364%	273	7,919	-49.020%
2026-06-29	3.9200	4.8100	3.9200	4.7800	+39.359%	144	8,189	-40.167%
2026-06-26	4.2800	4.2800	3.4300	3.4300	-13.384%	252	8,289	-16.618%
2026-06-25	4.8400	4.8400	3.8900	3.9600	-1.493%	24	8,310	-27.778%
2026-06-24	4.5700	4.9800	4.0200	4.0200	-12.609%	42	8,312	-28.856%
2026-06-23	4.6700	4.9900	4.5600	4.6000	-22.428%	254	8,326	-37.826%
2026-06-22	6.3600	6.3600	5.9300	5.9300	-9.049%	5,070	8,271	-51.771%
2026-06-18	6.4400	6.8800	6.4400	6.5200	+9.764%	13	4,347	-56.135%
2026-06-17	7.4700	7.4700	5.9400	5.9400	-20.268%	34	4,347	-51.852%
2026-06-16	8.5500	8.5800	7.4500	7.4500	-19.720%	20	4,347	-61.611%
2026-06-15	8.0800	9.4200	8.0800	9.2800	+39.549%	15	4,352	-69.181%
2026-06-12	6.6000	6.9000	6.3400	6.6500	+16.462%	14	4,352	-56.992%
2026-06-11	5.0900	5.7600	4.4100	5.7100	+18.958%	41	4,352	-49.912%
2026-06-10	5.8600	5.8600	4.8000	4.8000	-11.275%	48	4,347	-40.417%
2026-06-09	5.0300	5.4100	4.2200	5.4100	-16.512%	89	4,356	-47.135%
2026-06-08	6.8600	6.8600	6.4800	6.4800	+7.641%	30	4,317	-55.864%
2026-06-05	8.7900	8.7900	6.0200	6.0200	-40.980%	39	4,346	-52.492%
2026-06-04	9.1500	10.6400	9.1500	10.2000	+2.410%	26	4,347	-71.961%
2026-06-03	10.3800	10.3800	9.9600	9.9600	-11.230%	4	4,345	-71.285%
2026-06-02	11.2200	11.2200	11.2200	11.2200	0.000%	1	4,397	-74.510%
2026-06-01	11.2200	11.2200	11.2200	11.2200	+8.301%	1	4,398	-74.510%
2026-05-29	11.2400	11.2400	10.3600	10.3600	-0.480%	68	4,397	-72.394%
2026-05-28	10.4000	10.4100	10.4000	10.4100	+9.349%	2	4,393	-72.526%
2026-05-27	9.2500	9.5200	9.2500	9.5200	-3.055%	8	4,392	-69.958%
2026-05-26	9.6200	10.3300	9.4700	9.8200	+9.721%	251	4,387	-70.876%
2026-05-22	8.9500	8.9500	8.9500	8.9500	+27.493%	2	4,180	-68.045%
2026-05-21	7.0200	7.0200	7.0200	7.0200	-7.995%	1	4,180	-59.259%
2026-05-20	7.0000	7.6300	7.0000	7.6300	+16.667%	3	4,180	-62.516%
2026-05-19	6.4000	6.7800	6.4000	6.5400	-8.531%	3	4,182	-56.269%
2026-05-18	7.3500	7.3500	7.1500	7.1500	-15.684%	2	4,182	-60.000%
2026-05-15	9.5000	9.5000	8.4800	8.4800	-21.481%	40	4,182	-66.274%
2026-05-14	10.2900	10.8000	10.2900	10.8000	+11.570%	31	4,187	-73.519%
2026-05-13	9.3200	9.6800	9.3200	9.6800	+24.582%	2	4,175	-70.455%
2026-05-12	7.7500	7.7700	7.0500	7.7700	-7.168%	51	4,175	-63.192%
2026-05-11	8.0000	8.7900	8.0000	8.3700	+10.568%	36	4,175	-65.830%
2026-05-08	7.0500	7.9000	7.0500	7.5700	+24.507%	49	4,173	-62.219%
2026-05-07	6.8200	6.8200	6.0800	6.0800	-12.139%	21	4,130	-52.961%
2026-05-06	5.5800	6.9200	5.5800	6.9200	+47.548%	10	4,129	-58.671%
2026-05-05	4.6800	4.6900	4.6600	4.6900	+19.036%	5	4,134	-39.019%
2026-05-04	3.9200	3.9400	3.9200	3.9400	-11.061%	11	4,133	-27.411%
2026-05-01	4.3100	4.6700	4.3100	4.4300	+9.926%	8	4,133	-35.440%
2026-04-30	3.5200	4.0700	3.5000	4.0300	+26.730%	65	4,133	-29.032%
2026-04-29	3.2800	3.2900	3.1800	3.1800	-10.674%	16	4,145	-10.063%
2026-04-28	3.5600	3.5600	3.5600	3.5600	-11.663%	3	4,145	-19.663%
2026-04-27	3.8000	4.0300	3.8000	4.0300	+8.043%	11	4,145	-29.032%
2026-04-24	3.7000	3.7300	3.7000	3.7300	+10.029%	3	4,139	-23.324%
2026-04-22	3.3300	3.3900	3.3300	3.3900	-6.868%	3	4,140	-15.634%
2026-04-21	3.6400	3.6400	3.6400	3.6400	+9.639%	1	4,141	-21.429%
2026-04-20	3.4700	3.4700	3.3200	3.3200	-2.353%	12	4,141	-13.855%
2026-04-17	3.0300	3.6700	3.0300	3.4000	+30.769%	285	4,146	-15.882%
2026-04-16	2.6000	2.6000	2.6000	2.6000	+5.263%	1	4,177	+10.000%
2026-04-15	2.1900	2.4700	2.1900	2.4700	+32.086%	5	4,178	+15.789%
2026-04-14	1.5900	1.8700	1.5900	1.8700	+46.094%	75	4,180	+52.941%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+4.918%	2	4,253	+123.438%
2026-04-10	1.2000	1.2500	1.2000	1.2200	+1.667%	27	4,256	+134.426%
2026-04-09	1.1600	1.2100	1.1600	1.2000	+7.143%	93	4,256	+138.333%
2026-04-08	1.1500	1.1500	1.0800	1.1200	+27.273%	42	4,255	+155.357%
2026-04-07	0.7800	0.8800	0.7800	0.8800	+10.000%	11	4,236	+225.000%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	4,234	+257.500%
2026-04-01	0.9000	0.9100	0.9000	0.9000	+8.434%	3	4,234	+217.778%
2026-03-31	0.8000	0.8300	0.8000	0.8300	+29.688%	4	4,235	+244.578%
2026-03-30	0.7000	0.7000	0.6400	0.6400	-3.030%	28	4,237	+346.875%
2026-03-27	0.6900	0.6900	0.6600	0.6600	-16.456%	3	4,230	+333.333%
2026-03-26	0.9100	0.9100	0.7900	0.7900	-28.829%	717	4,229	+262.025%
2026-03-24	1.1100	1.1100	1.1100	1.1100	-9.016%	12	3,517	+157.658%
2026-03-23	1.2200	1.2200	1.2200	1.2200	+5.172%	1	3,529	+134.426%
2026-03-20	1.1000	1.1600	1.1000	1.1600	-10.769%	4	3,528	+146.552%
2026-03-18	1.4100	1.4100	1.3000	1.3000	-12.162%	6	3,528	+120.000%
2026-03-13	1.5300	1.5300	1.4800	1.4800	-10.843%	34	3,525	+93.243%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+7.097%	3	3,523	+72.289%
2026-03-09	1.5000	1.5500	1.5000	1.5500	-13.408%	20	3,520	+84.516%
2026-03-06	1.8000	1.8000	1.7700	1.7900	-6.283%	27	3,500	+59.777%
2026-03-05	1.9100	1.9100	1.9100	1.9100	-3.046%	1	3,502	+49.738%
2026-03-03	1.9700	1.9700	1.9700	1.9700	-15.451%	1	3,501	+45.178%
2026-02-27	2.3300	2.3300	2.3300	2.3300	-6.800%	3	3,501	+22.747%
2026-02-26	2.6300	2.6300	2.5000	2.5000	-15.541%	8	3,501	+14.400%
2026-02-25	3.0000	3.0000	2.9600	2.9600	+22.314%	5	3,498	-3.378%
2026-02-24	2.4200	2.4200	2.4200	2.4200	-1.626%	1	3,498	+18.182%
2026-02-19	2.5300	2.5300	2.4600	2.4600	-9.890%	70	3,498	+16.260%
2026-02-13	2.7300	2.7300	2.7300	2.7300	-4.545%	45	3,593	+4.762%
2026-02-12	2.9700	2.9700	2.8600	2.8600	-21.429%	5	3,593	0.000%
2026-02-11	3.7100	3.7100	3.6400	3.6400	-3.191%	114	3,591	-21.429%
2026-02-09	3.6800	3.7600	3.6800	3.7600	+8.046%	2	3,600	-23.936%
2026-02-06	3.2100	3.4800	3.2100	3.4800	+21.678%	53	3,602	-17.816%
2026-02-05	2.8100	2.8600	2.8100	2.8600	-8.626%	3	3,602	0.000%
2026-02-04	3.4800	3.4800	3.1300	3.1300	-3.096%	236	3,601	-8.626%
2026-02-03	3.5300	3.5300	3.1100	3.2300	-20.050%	312	3,835	-11.455%
2026-02-02	3.8700	4.0400	3.8700	4.0400	+10.989%	237	3,845	-29.208%
2026-01-30	3.6400	3.6400	3.6400	3.6400	-3.448%	1	4,062	-21.429%
2026-01-29	3.7700	3.7700	3.7700	3.7700	-9.592%	2	4,061	-24.138%
2026-01-28	4.4100	4.4100	4.1700	4.1700	-3.248%	12	4,063	-31.415%
2026-01-27	4.3000	4.3200	4.2700	4.3100	+10.513%	332	4,064	-33.643%
2026-01-26	3.7200	3.9000	3.7200	3.9000	+7.143%	5	4,320	-26.667%
2026-01-22	3.6100	3.6400	3.5900	3.6400	+14.107%	249	4,322	-21.429%
2026-01-21	3.2900	3.2900	3.1900	3.1900	+17.712%	101	4,125	-10.345%
2026-01-20	3.1100	3.1300	2.7100	2.7100	-29.243%	9	4,025	+5.535%
2026-01-16	4.0500	4.0500	3.8300	3.8300	-7.933%	32	4,054	-25.326%
2026-01-15	4.2400	4.2400	4.1600	4.1600	+12.129%	6	4,054	-31.250%
2026-01-14	3.7500	3.7500	3.6800	3.7100	-14.120%	72	4,060	-22.911%
2026-01-13	4.3200	4.3200	4.3200	4.3200	-3.139%	1	4,120	-33.796%
2026-01-09	4.2700	4.5000	4.2700	4.4600	+8.252%	59	4,120	-35.874%
2026-01-08	4.1200	4.1200	4.1200	4.1200	-4.630%	40	4,095	-30.583%
2026-01-07	4.6500	4.7900	4.3200	4.3200	-4.636%	304	4,055	-33.796%
2026-01-06	4.3300	4.5300	4.3300	4.5300	+18.277%	4	4,292	-36.865%
2026-01-05	3.8300	3.8300	3.8300	3.8300	+17.485%	2	4,293	-25.326%
2026-01-02	3.2600	3.2600	3.2600	3.2600	-5.780%	150	4,293	-12.270%
2025-12-31	3.4600	3.4600	3.4600	3.4600	-12.626%	2	4,383	-17.341%
2025-12-30	3.9200	3.9600	3.9200	3.9600	+1.538%	33	4,383	-27.778%
2025-12-29	4.0000	4.0000	3.9000	3.9000	-9.091%	3	4,384	-26.667%
2025-12-26	4.2900	4.2900	4.2900	4.2900	+1.179%	1	4,385	-33.333%
2025-12-24	4.2400	4.2400	4.2400	4.2400	+7.888%	1	4,386	-32.547%
2025-12-23	3.9300	3.9300	3.9300	3.9300	+9.777%	1	4,386	-27.226%
2025-12-22	3.5100	3.6100	3.5100	3.5800	+5.294%	134	4,387	-20.112%
2025-12-19	3.3500	3.4000	3.3500	3.4000	+16.838%	2	4,291	-15.882%
2025-12-17	3.1400	3.1400	2.9100	2.9100	-18.942%	7	4,291	-1.718%
2025-12-16	3.6700	3.6800	3.5000	3.5900	-9.114%	152	4,295	-20.334%
2025-12-15	4.2700	4.2700	3.9500	3.9500	-5.276%	16	4,145	-27.595%
2025-12-12	4.4600	4.4600	4.0600	4.1700	-19.029%	155	4,143	-31.415%
2025-12-11	5.0500	5.1500	5.0500	5.1500	-4.630%	2	4,142	-44.466%
2025-12-10	4.9500	5.4000	4.9500	5.4000	+8.871%	151	4,140	-47.037%
2025-12-08	5.4400	5.4400	4.9600	4.9600	-8.487%	104	3,990	-42.339%
2025-12-05	5.4500	5.4500	5.4200	5.4200	+4.031%	3	3,989	-47.232%
2025-12-04	5.2500	5.2500	5.2100	5.2100	-3.340%	16	3,987	-45.106%
2025-12-03	4.9900	5.3900	4.9900	5.3900	+5.068%	102	3,986	-46.939%
2025-12-02	5.1300	5.1300	5.1300	5.1300	-1.536%	3	3,937	-44.250%
2025-12-01	5.0400	5.2100	5.0400	5.2100	-6.463%	13	3,937	-45.106%
2025-11-26	5.5000	5.5700	5.5000	5.5700	+15.560%	4	3,943	-48.654%
2025-11-25	4.6800	4.8200	4.6800	4.8200	+6.874%	2	3,943	-40.664%
2025-11-24	4.4300	4.5100	4.4300	4.5100	+1.577%	68	3,942	-36.585%
2025-11-21	4.4400	4.4400	4.4400	4.4400	+11.000%	1	4,007	-35.586%
2025-11-20	4.3600	4.3600	4.0000	4.0000	-7.621%	12	4,007	-28.500%
2025-11-18	4.5100	4.5100	4.3300	4.3300	-24.957%	11	3,995	-33.949%
2025-11-14	4.9900	5.7700	4.9900	5.7700	-0.688%	193	3,994	-50.433%
2025-11-13	6.3100	6.3100	5.8100	5.8100	-20.192%	227	4,184	-50.775%
2025-11-12	7.3900	7.3900	7.2800	7.2800	+2.104%	26	4,207	-60.714%
2025-11-11	7.1300	7.1300	7.1300	7.1300	+13.535%	1	4,206	-59.888%
2025-11-10	5.9400	6.2800	5.9400	6.2800	+27.126%	4	4,207	-54.459%
2025-11-07	4.7200	5.1100	4.7200	4.9400	-7.836%	5	4,204	-42.105%
2025-11-06	5.8200	5.8200	5.3600	5.3600	-18.043%	3	4,200	-46.642%
2025-11-04	6.5400	6.5400	6.5400	6.5400	-14.286%	1	4,198	-56.269%
2025-10-31	7.5400	7.6300	7.5400	7.6300	+0.660%	655	4,197	-62.516%
2025-10-29	7.9500	8.1000	7.5800	7.5800	-1.173%	3,484	4,192	-62.269%
2025-10-28	6.7000	7.6700	6.7000	7.6700	+29.561%	305	6,277	-62.712%
2025-10-27	5.7100	5.9600	5.7100	5.9200	+15.400%	18	6,282	-51.689%
2025-10-24	4.8400	5.1300	4.8400	5.1300	+17.931%	10	6,282	-44.250%
2025-10-23	4.3500	4.3500	4.3500	4.3500	+6.357%	1	6,290	-34.253%
2025-10-22	4.3800	4.3800	4.0500	4.0900	-10.307%	11	6,291	-30.073%
2025-10-21	4.5600	4.5600	4.5600	4.5600	+2.242%	1	6,289	-37.281%
2025-10-20	4.4600	4.4600	4.4600	4.4600	-2.620%	1	6,288	-35.874%
2025-10-16	4.7400	4.7400	4.5800	4.5800	+12.255%	3	6,289	-37.555%
2025-10-14	4.0800	4.0800	4.0800	4.0800	-2.625%	1	6,292	-29.902%
2025-10-13	4.2200	4.2200	4.1600	4.1900	+7.161%	11	6,291	-31.742%
2025-10-10	4.2600	4.2600	3.9100	3.9100	-22.266%	5	6,292	-26.854%
2025-10-09	5.1300	5.1300	4.9900	5.0300	-3.083%	22	6,292	-43.141%
2025-10-08	4.9600	5.1900	4.9600	5.1900	+8.805%	31	6,313	-44.894%
2025-10-07	4.7700	4.7700	4.7700	4.7700	-4.024%	1	6,281	-40.042%
2025-10-06	4.6500	5.0200	4.5900	4.9700	+9.956%	3,339	6,281	-42.455%
2025-10-03	4.5300	4.6300	4.5200	4.5200	+9.443%	148	6,831	-36.726%
2025-10-02	4.1300	4.1300	4.1300	4.1300	+16.997%	1	6,811	-30.751%
2025-09-26	3.6700	3.6700	3.5300	3.5300	+3.824%	2,203	6,812	-18.980%
2025-09-25	3.4800	3.5800	3.4000	3.4000	-11.458%	2,288	4,680	-15.882%
2025-09-24	4.1000	4.1000	3.8400	3.8400	-4.950%	2	2,635	-25.521%
2025-09-23	4.3200	4.3800	4.0400	4.0400	-6.047%	4	2,635	-29.208%
2025-09-22	3.9800	4.3000	3.9800	4.3000	+15.282%	3	2,635	-33.488%
2025-09-19	3.7300	3.7300	3.7300	3.7300	+8.116%	1	2,635	-23.324%
2025-09-18	3.2700	3.5300	3.2700	3.4500	+13.861%	1,041	2,636	-17.101%
2025-09-17	3.0300	3.0300	3.0300	3.0300	-5.607%	2	2,025	-5.611%
2025-09-16	3.2100	3.2100	3.2100	3.2100	+0.943%	19	2,023	-10.903%
2025-09-15	3.1800	3.1800	3.1800	3.1800	+14.801%	3	2,032	-10.063%
2025-09-11	2.7700	2.7700	2.7700	2.7700	+13.525%	1	2,033	+3.249%
2025-09-10	2.4400	2.4400	2.4400	2.4400	+7.018%	1	2,034	+17.213%
2025-09-09	2.2800	2.2800	2.2800	2.2800	+9.091%	1	2,035	+25.439%
2025-09-05	2.0900	2.0900	2.0900	2.0900	-6.278%	1	2,036	+36.842%
2025-09-04	2.2300	2.2300	2.2300	2.2300	+19.892%	2	2,035	+28.251%
2025-09-02	1.9300	1.9300	1.8600	1.8600	-22.500%	3	2,037	+53.763%
2025-08-28	2.3200	2.4000	2.3200	2.4000	+13.744%	2	2,034	+19.167%
2025-08-26	2.1100	2.1100	2.1100	2.1100	-3.211%	1	2,037	+35.545%
2025-08-25	2.1800	2.1800	2.1800	2.1800	-3.965%	1	2,037	+31.193%
2025-08-22	2.0000	2.3200	2.0000	2.2700	+14.646%	10	2,036	+25.991%
2025-08-21	1.9800	1.9800	1.9800	1.9800	+2.591%	1	2,029	+44.444%
2025-08-20	1.9300	1.9300	1.9300	1.9300	-24.314%	142	2,028	+48.187%
2025-08-14	2.5500	2.5500	2.5500	2.5500	-0.778%	1	1,886	+12.157%
2025-08-13	2.5200	2.5700	2.5200	2.5700	+8.439%	1,001	1,885	+11.284%
2025-08-12	2.2700	2.3700	2.2700	2.3700	+14.493%	2	889	+20.675%
2025-08-08	2.0800	2.0800	2.0700	2.0700	+6.701%	2	888	+38.164%
2025-08-07	1.9400	1.9400	1.9400	1.9400	+4.865%	1	889	+47.423%
2025-08-06	1.8500	1.8500	1.8500	1.8500	+11.446%	1	888	+54.595%
2025-08-04	1.6600	1.6600	1.6600	1.6600	+10.667%	1	888	+72.289%
2025-08-01	1.6100	1.6100	1.5000	1.5000	-33.333%	3	888	+90.667%
2025-07-31	2.2500	2.2500	2.2500	2.2500	-1.316%	1	886	+27.111%
2025-07-30	2.2800	2.2800	2.2800	2.2800	-2.146%	2	886	+25.439%
2025-07-28	2.3300	2.3300	2.3300	2.3300	-1.688%	143	884	+22.747%
2025-07-24	2.3700	2.3700	2.3700	2.3700	+12.857%	2	741	+20.675%
2025-07-21	2.1000	2.1000	2.1000	2.1000	+6.061%	1	741	+36.190%
2025-07-17	1.9700	1.9800	1.9700	1.9800	+5.319%	236	741	+44.444%
2025-07-16	1.8800	1.8800	1.8800	1.8800	-6.468%	140	545	+52.128%
2025-07-11	2.0000	2.0100	2.0000	2.0100	-6.944%	21	405	+42.289%
2025-07-10	2.1600	2.1600	2.1600	2.1600	+11.340%	20	384	+32.407%
2025-07-09	1.9500	1.9500	1.9400	1.9400	+2.105%	3	404	+47.423%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-3.061%	1	401	+50.526%
2025-07-07	1.9600	1.9600	1.9600	1.9600	-9.677%	2	402	+45.918%
2025-07-03	2.1700	2.1700	2.1700	2.1700	+23.295%	22	383	+31.797%
2025-07-01	1.7700	1.7700	1.7600	1.7600	+6.667%	2	390	+62.500%
2025-06-30	1.6700	1.6700	1.6500	1.6500	+4.430%	2	389	+73.333%
2025-06-27	1.6400	1.6400	1.5800	1.5800	+24.409%	6	389	+81.013%
2025-06-26	1.2700	1.2700	1.2700	1.2700	0.000%	2	395	+125.197%
2025-06-25	1.2700	1.2700	1.2700	1.2700	+4.959%	2	397	+125.197%
2025-06-24	1.2100	1.2100	1.2100	1.2100	+15.238%	3	397	+136.364%
2025-06-23	1.0400	1.0500	1.0100	1.0500	+3.960%	4	400	+172.381%
2025-06-20	1.0100	1.0100	1.0100	1.0100	-4.717%	4	400	+183.168%
2025-06-18	1.0600	1.0600	1.0600	1.0600	-9.402%	2	400	+169.811%
2025-06-16	1.1700	1.1700	1.1700	1.1700	+4.464%	3	400	+144.444%
2025-06-13	1.1400	1.1400	1.1200	1.1200	-9.677%	12	403	+155.357%
2025-06-12	1.2400	1.2400	1.2400	1.2400	-2.362%	2	398	+130.645%
2025-06-10	1.2600	1.2700	1.2600	1.2700	+12.389%	3	400	+125.197%
2025-06-09	1.1300	1.1300	1.1300	1.1300	-4.237%	2	402	+153.097%
2025-06-06	1.1800	1.1800	1.1800	1.1800	+9.259%	4	404	+142.373%
2025-06-05	1.0800	1.0800	1.0800	1.0800	-8.475%	2	406	+164.815%
2025-06-03	1.1800	1.1800	1.1800	1.1800	+14.563%	3	408	+142.373%
2025-06-02	1.0300	1.0300	1.0300	1.0300	+3.000%	3	411	+177.670%
2025-05-30	1.0000	1.0000	1.0000	1.0000	-6.542%	4	414	+186.000%
2025-05-28	1.0700	1.0700	1.0700	1.0700	+4.902%	3	412	+167.290%
2025-05-27	1.0200	1.0200	1.0200	1.0200	+9.677%	3	409	+180.392%
2025-05-23	0.9700	0.9700	0.9300	0.9300	-7.921%	8	409	+207.527%
2025-05-22	1.0100	1.0100	1.0100	1.0100	-2.885%	3	409	+183.168%
2025-05-21	1.2400	1.2400	1.0400	1.0400	-21.805%	2	412	+175.000%
2025-05-20	1.3300	1.3300	1.3300	1.3300	-1.481%	3	410	+115.038%
2025-05-19	1.3500	1.3500	1.3500	1.3500	+6.299%	2	407	+111.852%
2025-05-16	1.2700	1.2700	1.2700	1.2700	+10.435%	4	405	+125.197%
2025-05-15	1.1300	1.1500	1.1300	1.1500	+7.477%	5	407	+148.696%
2025-05-14	1.0700	1.0700	1.0700	1.0700	-3.604%	2	407	+167.290%
2025-05-13	1.1200	1.1200	1.1100	1.1100	+5.714%	4	409	+157.658%
2025-05-08	0.9300	1.0500	0.9300	1.0500	+16.667%	8	412	+172.381%
2025-05-07	0.9000	0.9000	0.9000	0.9000	-10.891%	4	420	+217.778%
2025-05-05	1.0100	1.0100	1.0100	1.0100	0.000%	4	424	+183.168%
2025-05-02	0.9400	1.0100	0.9400	1.0100	+1.000%	10	420	+183.168%
2025-05-01	0.9300	1.0000	0.9300	1.0000	+33.333%	9	425	+186.000%
2025-04-30	0.7500	0.7500	0.7500	0.7500	-10.714%	1	434	+281.333%
2025-04-25	0.8400	0.8400	0.8400	0.8400	-1.176%	2	435	+240.476%
2025-04-23	0.8500	0.8500	0.8500	0.8500	+8.974%	5	434	+236.471%
2025-04-22	0.7300	0.7800	0.7300	0.7800	+18.182%	6	439	+266.667%
2025-04-21	0.7000	0.7000	0.6600	0.6600	-19.512%	10	445	+333.333%
2025-04-17	0.8200	0.8200	0.8200	0.8200	+7.895%	5	435	+248.780%
2025-04-16	0.7600	0.7600	0.7600	0.7600	0.000%	5	435	+276.316%
2025-04-10	0.8000	0.8000	0.7600	0.7600	+26.667%	5	430	+276.316%
2025-04-07	0.6500	0.6500	0.6000	0.6000	+25.000%	6	426	+376.667%
2025-04-03	0.4800	0.4800	0.4800	0.4800	-26.154%	2	420	+495.833%
2025-03-28	0.6500	0.6500	0.6500	0.6500	-15.584%	10	418	+340.000%
2025-03-27	0.7700	0.7700	0.7700	0.7700	-1.282%	2	413	+271.429%
2025-03-26	0.7800	0.7800	0.7800	0.7800	-13.333%	3	411	+266.667%
2025-03-17	0.9000	0.9000	0.9000	0.9000	+18.421%	2	408	+217.778%
2025-03-13	0.8000	0.8000	0.7600	0.7600	-20.000%	7	399	+276.316%
2025-03-12	0.8900	0.9500	0.8900	0.9500	+25.000%	5	399	+201.053%
2025-03-11	0.7800	0.7800	0.7600	0.7600	-33.913%	9	396	+276.316%
2025-03-06	1.1500	1.1500	1.1500	1.1500	+8.491%	3	384	+148.696%
2025-03-04	1.0600	1.0600	1.0600	1.0600	-41.111%	3	384	+169.811%
2025-02-27	1.8000	1.8000	1.8000	1.8000	-12.195%	1	381	+58.889%
2025-02-26	2.0500	2.0500	2.0500	2.0500	+7.330%	1	380	+39.512%
2025-02-25	1.9100	1.9100	1.9100	1.9100	-24.206%	2	377	+49.738%
2025-02-21	2.5200	2.5200	2.5200	2.5200	-6.667%	4	377	+13.492%
2025-02-20	2.7000	2.7000	2.7000	2.7000	-7.534%	2	375	+5.926%
2025-02-19	2.9200	2.9200	2.9200	2.9200	+1.389%	1	373	-2.055%
2025-02-14	2.8800	2.8800	2.8800	2.8800	+8.271%	2	373	-0.694%
2025-02-13	2.6600	2.6600	2.6600	2.6600	+3.502%	1	374	+7.519%
2025-02-12	2.5700	2.5700	2.5700	2.5700	-4.104%	1	374	+11.284%
2025-02-06	2.6800	2.6800	2.6800	2.6800	+3.077%	1	373	+6.716%
2025-02-05	2.6000	2.6000	2.6000	2.6000	-4.412%	1	374	+10.000%
2025-02-03	2.7200	2.7200	2.7200	2.7200	-2.857%	2	373	+5.147%
2025-01-30	2.8000	2.8000	2.8000	2.8000	+1.449%	1	372	+2.143%
2025-01-28	2.7600	2.7600	2.7600	2.7600	+2.222%	1	372	+3.623%
2025-01-27	2.7000	2.7000	2.7000	2.7000	-14.826%	1	373	+5.926%
2025-01-23	3.1700	3.1700	3.1700	3.1700	-1.858%	1	372	-9.779%
2025-01-22	3.0500	3.2300	3.0500	3.2300	+29.200%	2	371	-11.455%
2025-01-21	2.5000	2.5000	2.5000	2.5000	+2.041%	2	396	+14.400%
2025-01-17	2.3000	2.4500	2.3000	2.4500	+17.788%	46	396	+16.735%
2025-01-16	2.1500	2.1500	2.0800	2.0800	-3.704%	2	396	+37.500%
2025-01-15	2.0500	2.1600	2.0500	2.1600	+25.581%	6	395	+32.407%
2025-01-13	1.6700	1.7200	1.6700	1.7200	-1.714%	4	401	+66.279%
2025-01-10	1.7200	1.7500	1.7200	1.7500	-10.714%	16	398	+63.429%
2025-01-08	1.9600	1.9600	1.9600	1.9600	+0.513%	2	388	+45.918%
2025-01-07	1.9500	1.9500	1.9500	1.9500	-10.138%	2	388	+46.667%
2025-01-06	2.1700	2.1700	2.1700	2.1700	+19.231%	2	386	+31.797%
2025-01-03	1.8200	1.8200	1.8200	1.8200	+3.409%	2	384	+57.143%
2025-01-02	1.7600	1.7600	1.7600	1.7600	-4.865%	2	385	+62.500%
2024-12-31	1.9500	1.9500	1.8500	1.8500	-19.565%	20	363	+54.595%
2024-12-27	2.3000	2.3000	2.3000	2.3000	-8.000%	4	363	+24.348%
2024-12-18	2.5000	2.5000	2.5000	2.5000	-27.114%	17	361	+14.400%
2024-12-17	3.4300	3.4300	3.4300	3.4300	-7.046%	2	344	-16.618%
2024-12-16	3.6900	3.6900	3.6900	3.6900	+1.653%	1	342	-22.493%
2024-12-11	3.6500	3.6500	3.5900	3.6300	+12.037%	8	342	-21.212%
2024-12-10	3.2400	3.2400	3.2400	3.2400	-6.087%	50	352	-11.728%
2024-12-09	3.4500	3.4500	3.4500	3.4500	-3.900%	1	338	-17.101%
2024-12-04	3.5000	3.6300	3.5000	3.5900	+7.485%	10	338	-20.334%
2024-12-02	3.3400	3.3400	3.3400	3.3400	+6.032%	2	332	-14.371%
2024-11-26	3.1500	3.1500	3.1500	3.1500	+5.000%	1	330	-9.206%
2024-11-21	3.0000	3.0000	3.0000	3.0000	+9.489%	1	330	-4.667%
2024-11-20	2.7400	2.7400	2.7400	2.7400	+9.600%	2	330	+4.380%
2024-11-19	2.5000	2.5000	2.5000	2.5000	-7.407%	3	328	+14.400%
2024-11-15	2.7000	2.7000	2.7000	2.7000	-23.077%	50	328	+5.926%
2024-11-13	3.4700	3.5100	3.4700	3.5100	-0.567%	4	328	-18.519%
2024-11-12	3.5300	3.5300	3.5300	3.5300	+3.824%	1	325	-18.980%
2024-11-08	3.1000	3.4500	3.1000	3.4000	+18.056%	116	325	-15.882%
2024-11-07	2.8800	2.8800	2.8800	2.8800	+8.679%	1	336	-0.694%
2024-11-06	2.3000	2.6500	2.3000	2.6500	+52.299%	3	337	+7.925%
2024-11-05	1.7400	1.7400	1.7400	1.7400	-2.793%	1	340	+64.368%
2024-10-31	1.8800	1.8800	1.7900	1.7900	-16.744%	12	341	+59.777%
2024-10-30	2.1800	2.1800	2.1500	2.1500	+4.878%	11	329	+33.023%
2024-10-28	2.0500	2.0500	2.0500	2.0500	+2.500%	2	318	+39.512%
2024-10-25	2.0000	2.0000	2.0000	2.0000	+3.093%	2	320	+43.000%
2024-10-23	1.9700	1.9700	1.9400	1.9400	-14.912%	6	321	+47.423%
2024-10-22	2.2800	2.2800	2.2800	2.2800	-0.870%	1	315	+25.439%
2024-10-21	2.3000	2.3000	2.3000	2.3000	-2.128%	2	314	+24.348%
2024-10-18	2.3500	2.3500	2.3500	2.3500	-0.424%	2	312	+21.702%
2024-10-17	2.4500	2.4500	2.3600	2.3600	-1.667%	12	311	+21.186%
2024-10-11	2.4000	2.4000	2.4000	2.4000	+52.866%	4	299	+19.167%
2024-10-03	1.5700	1.5700	1.5700	1.5700	-5.988%	3	297	+82.166%
2024-09-19	1.6200	1.6700	1.6200	1.6700	+12.081%	3	300	+71.257%
2024-09-17	1.5600	1.5600	1.4900	1.4900	-6.289%	2	301	+91.946%
2024-09-13	1.5900	1.5900	1.5900	1.5900	+33.613%	6	301	+79.874%
2024-09-12	1.1900	1.1900	1.1900	1.1900	+5.310%	1	298	+140.336%
2024-09-11	1.1300	1.1300	1.1300	1.1300	+25.556%	35	299	+153.097%
2024-09-06	0.9000	0.9000	0.9000	0.9000	-30.233%	280	334	+217.778%
2024-09-04	1.4400	1.4400	1.1100	1.2900	-15.132%	3	336	+121.705%
2024-08-30	1.5200	1.5200	1.5200	1.5200	-7.317%	2	335	+88.158%
2024-08-29	1.5300	1.6400	1.5300	1.6400	+13.103%	141	335	+74.390%
2024-08-28	1.4500	1.4500	1.4500	1.4500	-9.375%	1	196	+97.241%
2024-08-26	1.6500	1.6500	1.6000	1.6000	+1.266%	11	196	+78.750%
2024-08-21	1.5800	1.5800	1.5800	1.5800	+3.268%	1	185	+81.013%
2024-08-19	1.5300	1.5300	1.5300	1.5300	0.000%	1	185	+86.928%
2024-08-16	1.3500	1.5900	1.3100	1.5300	+40.367%	10	184	+86.928%
2024-08-07	1.0900	1.0900	1.0900	1.0900	+9.000%	2	183	+162.385%
2024-08-06	1.0100	1.0100	1.0000	1.0000	-60.000%	6	183	+186.000%
2024-08-05	1.5500	2.5600	1.5500	2.5000	+61.290%	6	185	+14.400%
2024-08-02	1.5500	1.5500	1.5500	1.5500	-5.488%	40	179	+84.516%
2024-08-01	1.6500	1.6500	1.6400	1.6400	-0.606%	3	159	+74.390%
2024-07-25	1.5500	1.6500	1.5500	1.6500	-5.714%	2	157	+73.333%
2024-07-24	2.1400	2.1400	1.6800	1.7500	-17.453%	6	157	+63.429%
2024-07-19	2.2000	2.2000	2.1200	2.1200	-20.000%	10	153	+34.906%
2024-07-17	2.8200	2.8200	2.6500	2.6500	0.000%	148	148	+7.925%

.dark-mode .Pq5Kxx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pq5Kxx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C835SPY Dec 18 2026 835.00 Call (SPY261218C00835000)option OPRA

SPY20261218C835
SPY Dec 18 2026 835.00 Call (SPY261218C00835000)
option OPRA