Dark

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

EOD

Sep 10, 2026

1.81-19.912%(-0.45)663

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9300	2.0200	1.7800	1.8100	-19.912%	663	10,184	0.000%
2026-09-09	2.2800	2.3400	2.1900	2.2600	-12.403%	183	10,055	-19.912%
2026-09-08	2.8500	2.8500	2.5800	2.5800	-16.505%	30	9,940	-29.845%
2026-09-04	3.4500	3.4500	2.9400	3.0900	-17.600%	135	9,996	-41.424%
2026-09-03	3.2600	3.8100	3.2600	3.7500	+42.586%	317	9,996	-51.733%
2026-09-02	2.7300	2.7500	2.6300	2.6300	+16.372%	13	9,785	-31.179%
2026-09-01	2.5600	2.6100	2.2600	2.2600	-20.702%	5	9,785	-19.912%
2026-08-31	3.2500	3.2500	2.8500	2.8500	-22.973%	92	9,785	-36.491%
2026-08-28	4.1800	4.9700	3.5500	3.7000	-9.535%	154	9,783	-51.081%
2026-08-27	4.0300	4.1400	3.9300	4.0900	+5.959%	233	9,782	-55.746%
2026-08-26	3.7200	3.8600	3.5800	3.8600	+1.847%	71	9,709	-53.109%
2026-08-25	3.9700	3.9700	3.7300	3.7900	+6.761%	13	9,662	-52.243%
2026-08-24	3.6900	3.6900	3.4400	3.5500	-12.346%	206	9,654	-49.014%
2026-08-21	3.8700	4.2800	3.8700	4.0500	+9.164%	25	9,454	-55.309%
2026-08-20	4.5000	4.5000	3.6900	3.7100	-27.539%	21	9,448	-51.213%
2026-08-19	5.1200	5.1200	5.1200	5.1200	+9.402%	2	9,440	-64.648%
2026-08-18	4.7600	4.8400	4.6800	4.6800	-24.149%	7	9,441	-61.325%
2026-08-17	7.0000	7.0000	6.1700	6.1700	-21.997%	14	9,441	-70.665%
2026-08-13	7.1500	8.4100	7.1500	7.9100	+21.133%	51	9,434	-77.118%
2026-08-12	6.5700	6.5700	6.4300	6.5300	+2.512%	241	9,386	-72.282%
2026-08-11	7.3300	7.3300	6.1800	6.3700	-10.784%	402	9,146	-71.586%
2026-08-10	7.4400	7.4900	7.1400	7.1400	-3.252%	1,742	8,874	-74.650%
2026-08-07	7.6700	7.6700	7.1800	7.3800	+18.841%	15	9,311	-75.474%
2026-08-06	7.3500	7.3500	6.1500	6.2100	-16.532%	1,270	9,304	-70.853%
2026-08-05	9.7900	10.0400	7.1200	7.4400	-11.848%	951	9,217	-75.672%
2026-08-04	5.0300	8.4600	5.0300	8.4400	+90.090%	359	8,732	-78.555%
2026-08-03	2.9700	4.4400	2.9700	4.4400	+79.757%	919	8,659	-59.234%
2026-07-31	2.6500	2.6500	2.4100	2.4700	+21.078%	583	7,865	-26.721%
2026-07-30	1.8600	2.0400	1.8600	2.0400	+34.211%	21	7,632	-11.275%
2026-07-29	2.1800	2.1800	1.5200	1.5200	-35.043%	15	7,613	+19.079%
2026-07-28	2.1000	2.3400	2.1000	2.3400	-18.182%	37	7,622	-22.650%
2026-07-24	2.5300	2.8600	2.5300	2.8600	+23.276%	125	7,602	-36.713%
2026-07-23	2.4900	2.6300	2.3200	2.3200	-34.091%	243	7,600	-21.983%
2026-07-22	3.6800	3.7900	3.5200	3.5200	-4.348%	213	7,642	-48.580%
2026-07-21	3.7400	3.7400	3.6800	3.6800	+0.822%	52	7,847	-50.815%
2026-07-17	3.8600	3.9200	3.6500	3.6500	-22.669%	6	7,823	-50.411%
2026-07-16	4.9300	4.9300	4.7200	4.7200	-2.479%	9	7,823	-61.653%
2026-07-15	5.4100	5.4600	4.8400	4.8400	-3.777%	9	7,828	-62.603%
2026-07-14	4.7700	5.0600	4.7700	5.0300	+5.895%	7	7,827	-64.016%
2026-07-13	5.4500	5.4500	4.7500	4.7500	-15.330%	18	7,826	-61.895%
2026-07-10	5.6100	5.6100	5.6100	5.6100	+4.082%	4	7,829	-67.736%
2026-07-09	5.4900	5.4900	5.3700	5.3900	+24.769%	3	7,833	-66.419%
2026-07-08	4.3200	4.3200	4.3200	4.3200	-23.810%	7	7,832	-58.102%
2026-07-07	5.6700	5.6700	5.6700	5.6700	-0.176%	4	7,832	-68.078%
2026-07-06	5.6800	5.6800	5.6800	5.6800	+17.598%	1	7,832	-68.134%
2026-07-02	5.2500	5.2500	4.8300	4.8300	-15.854%	3	7,832	-62.526%
2026-07-01	5.3000	5.8200	5.3000	5.7400	+2.317%	95	7,832	-68.467%
2026-06-30	5.4600	5.6100	5.4600	5.6100	+17.364%	273	7,919	-67.736%
2026-06-29	3.9200	4.8100	3.9200	4.7800	+39.359%	144	8,189	-62.134%
2026-06-26	4.2800	4.2800	3.4300	3.4300	-13.384%	252	8,289	-47.230%
2026-06-25	4.8400	4.8400	3.8900	3.9600	-1.493%	24	8,310	-54.293%
2026-06-24	4.5700	4.9800	4.0200	4.0200	-12.609%	42	8,312	-54.975%
2026-06-23	4.6700	4.9900	4.5600	4.6000	-22.428%	254	8,326	-60.652%
2026-06-22	6.3600	6.3600	5.9300	5.9300	-9.049%	5,070	8,271	-69.477%
2026-06-18	6.4400	6.8800	6.4400	6.5200	+9.764%	13	4,347	-72.239%
2026-06-17	7.4700	7.4700	5.9400	5.9400	-20.268%	34	4,347	-69.529%
2026-06-16	8.5500	8.5800	7.4500	7.4500	-19.720%	20	4,347	-75.705%
2026-06-15	8.0800	9.4200	8.0800	9.2800	+39.549%	15	4,352	-80.496%
2026-06-12	6.6000	6.9000	6.3400	6.6500	+16.462%	14	4,352	-72.782%
2026-06-11	5.0900	5.7600	4.4100	5.7100	+18.958%	41	4,352	-68.301%
2026-06-10	5.8600	5.8600	4.8000	4.8000	-11.275%	48	4,347	-62.292%
2026-06-09	5.0300	5.4100	4.2200	5.4100	-16.512%	89	4,356	-66.543%
2026-06-08	6.8600	6.8600	6.4800	6.4800	+7.641%	30	4,317	-72.068%
2026-06-05	8.7900	8.7900	6.0200	6.0200	-40.980%	39	4,346	-69.934%
2026-06-04	9.1500	10.6400	9.1500	10.2000	+2.410%	26	4,347	-82.255%
2026-06-03	10.3800	10.3800	9.9600	9.9600	-11.230%	4	4,345	-81.827%
2026-06-02	11.2200	11.2200	11.2200	11.2200	0.000%	1	4,397	-83.868%
2026-06-01	11.2200	11.2200	11.2200	11.2200	+8.301%	1	4,398	-83.868%
2026-05-29	11.2400	11.2400	10.3600	10.3600	-0.480%	68	4,397	-82.529%
2026-05-28	10.4000	10.4100	10.4000	10.4100	+9.349%	2	4,393	-82.613%
2026-05-27	9.2500	9.5200	9.2500	9.5200	-3.055%	8	4,392	-80.987%
2026-05-26	9.6200	10.3300	9.4700	9.8200	+9.721%	251	4,387	-81.568%
2026-05-22	8.9500	8.9500	8.9500	8.9500	+27.493%	2	4,180	-79.777%
2026-05-21	7.0200	7.0200	7.0200	7.0200	-7.995%	1	4,180	-74.217%
2026-05-20	7.0000	7.6300	7.0000	7.6300	+16.667%	3	4,180	-76.278%
2026-05-19	6.4000	6.7800	6.4000	6.5400	-8.531%	3	4,182	-72.324%
2026-05-18	7.3500	7.3500	7.1500	7.1500	-15.684%	2	4,182	-74.685%
2026-05-15	9.5000	9.5000	8.4800	8.4800	-21.481%	40	4,182	-78.656%
2026-05-14	10.2900	10.8000	10.2900	10.8000	+11.570%	31	4,187	-83.241%
2026-05-13	9.3200	9.6800	9.3200	9.6800	+24.582%	2	4,175	-81.302%
2026-05-12	7.7500	7.7700	7.0500	7.7700	-7.168%	51	4,175	-76.705%
2026-05-11	8.0000	8.7900	8.0000	8.3700	+10.568%	36	4,175	-78.375%
2026-05-08	7.0500	7.9000	7.0500	7.5700	+24.507%	49	4,173	-76.090%
2026-05-07	6.8200	6.8200	6.0800	6.0800	-12.139%	21	4,130	-70.230%
2026-05-06	5.5800	6.9200	5.5800	6.9200	+47.548%	10	4,129	-73.844%
2026-05-05	4.6800	4.6900	4.6600	4.6900	+19.036%	5	4,134	-61.407%
2026-05-04	3.9200	3.9400	3.9200	3.9400	-11.061%	11	4,133	-54.061%
2026-05-01	4.3100	4.6700	4.3100	4.4300	+9.926%	8	4,133	-59.142%
2026-04-30	3.5200	4.0700	3.5000	4.0300	+26.730%	65	4,133	-55.087%
2026-04-29	3.2800	3.2900	3.1800	3.1800	-10.674%	16	4,145	-43.082%
2026-04-28	3.5600	3.5600	3.5600	3.5600	-11.663%	3	4,145	-49.157%
2026-04-27	3.8000	4.0300	3.8000	4.0300	+8.043%	11	4,145	-55.087%
2026-04-24	3.7000	3.7300	3.7000	3.7300	+10.029%	3	4,139	-51.475%
2026-04-22	3.3300	3.3900	3.3300	3.3900	-6.868%	3	4,140	-46.608%
2026-04-21	3.6400	3.6400	3.6400	3.6400	+9.639%	1	4,141	-50.275%
2026-04-20	3.4700	3.4700	3.3200	3.3200	-2.353%	12	4,141	-45.482%
2026-04-17	3.0300	3.6700	3.0300	3.4000	+30.769%	285	4,146	-46.765%
2026-04-16	2.6000	2.6000	2.6000	2.6000	+5.263%	1	4,177	-30.385%
2026-04-15	2.1900	2.4700	2.1900	2.4700	+32.086%	5	4,178	-26.721%
2026-04-14	1.5900	1.8700	1.5900	1.8700	+46.094%	75	4,180	-3.209%
2026-04-13	1.2800	1.2800	1.2800	1.2800	+4.918%	2	4,253	+41.406%
2026-04-10	1.2000	1.2500	1.2000	1.2200	+1.667%	27	4,256	+48.361%
2026-04-09	1.1600	1.2100	1.1600	1.2000	+7.143%	93	4,256	+50.833%
2026-04-08	1.1500	1.1500	1.0800	1.1200	+27.273%	42	4,255	+61.607%
2026-04-07	0.7800	0.8800	0.7800	0.8800	+10.000%	11	4,236	+105.682%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-11.111%	1	4,234	+126.250%
2026-04-01	0.9000	0.9100	0.9000	0.9000	+8.434%	3	4,234	+101.111%
2026-03-31	0.8000	0.8300	0.8000	0.8300	+29.688%	4	4,235	+118.072%
2026-03-30	0.7000	0.7000	0.6400	0.6400	-3.030%	28	4,237	+182.813%
2026-03-27	0.6900	0.6900	0.6600	0.6600	-16.456%	3	4,230	+174.242%
2026-03-26	0.9100	0.9100	0.7900	0.7900	-28.829%	717	4,229	+129.114%
2026-03-24	1.1100	1.1100	1.1100	1.1100	-9.016%	12	3,517	+63.063%
2026-03-23	1.2200	1.2200	1.2200	1.2200	+5.172%	1	3,529	+48.361%
2026-03-20	1.1000	1.1600	1.1000	1.1600	-10.769%	4	3,528	+56.034%
2026-03-18	1.4100	1.4100	1.3000	1.3000	-12.162%	6	3,528	+39.231%
2026-03-13	1.5300	1.5300	1.4800	1.4800	-10.843%	34	3,525	+22.297%
2026-03-12	1.6600	1.6600	1.6600	1.6600	+7.097%	3	3,523	+9.036%
2026-03-09	1.5000	1.5500	1.5000	1.5500	-13.408%	20	3,520	+16.774%
2026-03-06	1.8000	1.8000	1.7700	1.7900	-6.283%	27	3,500	+1.117%
2026-03-05	1.9100	1.9100	1.9100	1.9100	-3.046%	1	3,502	-5.236%
2026-03-03	1.9700	1.9700	1.9700	1.9700	-15.451%	1	3,501	-8.122%
2026-02-27	2.3300	2.3300	2.3300	2.3300	-6.800%	3	3,501	-22.318%
2026-02-26	2.6300	2.6300	2.5000	2.5000	-15.541%	8	3,501	-27.600%
2026-02-25	3.0000	3.0000	2.9600	2.9600	+22.314%	5	3,498	-38.851%
2026-02-24	2.4200	2.4200	2.4200	2.4200	-1.626%	1	3,498	-25.207%
2026-02-19	2.5300	2.5300	2.4600	2.4600	-9.890%	70	3,498	-26.423%
2026-02-13	2.7300	2.7300	2.7300	2.7300	-4.545%	45	3,593	-33.700%
2026-02-12	2.9700	2.9700	2.8600	2.8600	-21.429%	5	3,593	-36.713%
2026-02-11	3.7100	3.7100	3.6400	3.6400	-3.191%	114	3,591	-50.275%
2026-02-09	3.6800	3.7600	3.6800	3.7600	+8.046%	2	3,600	-51.862%
2026-02-06	3.2100	3.4800	3.2100	3.4800	+21.678%	53	3,602	-47.989%
2026-02-05	2.8100	2.8600	2.8100	2.8600	-8.626%	3	3,602	-36.713%
2026-02-04	3.4800	3.4800	3.1300	3.1300	-3.096%	236	3,601	-42.173%
2026-02-03	3.5300	3.5300	3.1100	3.2300	-20.050%	312	3,835	-43.963%
2026-02-02	3.8700	4.0400	3.8700	4.0400	+10.989%	237	3,845	-55.198%
2026-01-30	3.6400	3.6400	3.6400	3.6400	-3.448%	1	4,062	-50.275%
2026-01-29	3.7700	3.7700	3.7700	3.7700	-9.592%	2	4,061	-51.989%
2026-01-28	4.4100	4.4100	4.1700	4.1700	-3.248%	12	4,063	-56.595%
2026-01-27	4.3000	4.3200	4.2700	4.3100	+10.513%	332	4,064	-58.005%
2026-01-26	3.7200	3.9000	3.7200	3.9000	+7.143%	5	4,320	-53.590%
2026-01-22	3.6100	3.6400	3.5900	3.6400	+14.107%	249	4,322	-50.275%
2026-01-21	3.2900	3.2900	3.1900	3.1900	+17.712%	101	4,125	-43.260%
2026-01-20	3.1100	3.1300	2.7100	2.7100	-29.243%	9	4,025	-33.210%
2026-01-16	4.0500	4.0500	3.8300	3.8300	-7.933%	32	4,054	-52.742%
2026-01-15	4.2400	4.2400	4.1600	4.1600	+12.129%	6	4,054	-56.490%
2026-01-14	3.7500	3.7500	3.6800	3.7100	-14.120%	72	4,060	-51.213%
2026-01-13	4.3200	4.3200	4.3200	4.3200	-3.139%	1	4,120	-58.102%
2026-01-09	4.2700	4.5000	4.2700	4.4600	+8.252%	59	4,120	-59.417%
2026-01-08	4.1200	4.1200	4.1200	4.1200	-4.630%	40	4,095	-56.068%
2026-01-07	4.6500	4.7900	4.3200	4.3200	-4.636%	304	4,055	-58.102%
2026-01-06	4.3300	4.5300	4.3300	4.5300	+18.277%	4	4,292	-60.044%
2026-01-05	3.8300	3.8300	3.8300	3.8300	+17.485%	2	4,293	-52.742%
2026-01-02	3.2600	3.2600	3.2600	3.2600	-5.780%	150	4,293	-44.479%
2025-12-31	3.4600	3.4600	3.4600	3.4600	-12.626%	2	4,383	-47.688%
2025-12-30	3.9200	3.9600	3.9200	3.9600	+1.538%	33	4,383	-54.293%
2025-12-29	4.0000	4.0000	3.9000	3.9000	-9.091%	3	4,384	-53.590%
2025-12-26	4.2900	4.2900	4.2900	4.2900	+1.179%	1	4,385	-57.809%
2025-12-24	4.2400	4.2400	4.2400	4.2400	+7.888%	1	4,386	-57.311%
2025-12-23	3.9300	3.9300	3.9300	3.9300	+9.777%	1	4,386	-53.944%
2025-12-22	3.5100	3.6100	3.5100	3.5800	+5.294%	134	4,387	-49.441%
2025-12-19	3.3500	3.4000	3.3500	3.4000	+16.838%	2	4,291	-46.765%
2025-12-17	3.1400	3.1400	2.9100	2.9100	-18.942%	7	4,291	-37.801%
2025-12-16	3.6700	3.6800	3.5000	3.5900	-9.114%	152	4,295	-49.582%
2025-12-15	4.2700	4.2700	3.9500	3.9500	-5.276%	16	4,145	-54.177%
2025-12-12	4.4600	4.4600	4.0600	4.1700	-19.029%	155	4,143	-56.595%
2025-12-11	5.0500	5.1500	5.0500	5.1500	-4.630%	2	4,142	-64.854%
2025-12-10	4.9500	5.4000	4.9500	5.4000	+8.871%	151	4,140	-66.481%
2025-12-08	5.4400	5.4400	4.9600	4.9600	-8.487%	104	3,990	-63.508%
2025-12-05	5.4500	5.4500	5.4200	5.4200	+4.031%	3	3,989	-66.605%
2025-12-04	5.2500	5.2500	5.2100	5.2100	-3.340%	16	3,987	-65.259%
2025-12-03	4.9900	5.3900	4.9900	5.3900	+5.068%	102	3,986	-66.419%
2025-12-02	5.1300	5.1300	5.1300	5.1300	-1.536%	3	3,937	-64.717%
2025-12-01	5.0400	5.2100	5.0400	5.2100	-6.463%	13	3,937	-65.259%
2025-11-26	5.5000	5.5700	5.5000	5.5700	+15.560%	4	3,943	-67.504%
2025-11-25	4.6800	4.8200	4.6800	4.8200	+6.874%	2	3,943	-62.448%
2025-11-24	4.4300	4.5100	4.4300	4.5100	+1.577%	68	3,942	-59.867%
2025-11-21	4.4400	4.4400	4.4400	4.4400	+11.000%	1	4,007	-59.234%
2025-11-20	4.3600	4.3600	4.0000	4.0000	-7.621%	12	4,007	-54.750%
2025-11-18	4.5100	4.5100	4.3300	4.3300	-24.957%	11	3,995	-58.199%
2025-11-14	4.9900	5.7700	4.9900	5.7700	-0.688%	193	3,994	-68.631%
2025-11-13	6.3100	6.3100	5.8100	5.8100	-20.192%	227	4,184	-68.847%
2025-11-12	7.3900	7.3900	7.2800	7.2800	+2.104%	26	4,207	-75.137%
2025-11-11	7.1300	7.1300	7.1300	7.1300	+13.535%	1	4,206	-74.614%
2025-11-10	5.9400	6.2800	5.9400	6.2800	+27.126%	4	4,207	-71.178%
2025-11-07	4.7200	5.1100	4.7200	4.9400	-7.836%	5	4,204	-63.360%
2025-11-06	5.8200	5.8200	5.3600	5.3600	-18.043%	3	4,200	-66.231%
2025-11-04	6.5400	6.5400	6.5400	6.5400	-14.286%	1	4,198	-72.324%
2025-10-31	7.5400	7.6300	7.5400	7.6300	+0.660%	655	4,197	-76.278%
2025-10-29	7.9500	8.1000	7.5800	7.5800	-1.173%	3,484	4,192	-76.121%
2025-10-28	6.7000	7.6700	6.7000	7.6700	+29.561%	305	6,277	-76.402%
2025-10-27	5.7100	5.9600	5.7100	5.9200	+15.400%	18	6,282	-69.426%
2025-10-24	4.8400	5.1300	4.8400	5.1300	+17.931%	10	6,282	-64.717%
2025-10-23	4.3500	4.3500	4.3500	4.3500	+6.357%	1	6,290	-58.391%
2025-10-22	4.3800	4.3800	4.0500	4.0900	-10.307%	11	6,291	-55.746%
2025-10-21	4.5600	4.5600	4.5600	4.5600	+2.242%	1	6,289	-60.307%
2025-10-20	4.4600	4.4600	4.4600	4.4600	-2.620%	1	6,288	-59.417%
2025-10-16	4.7400	4.7400	4.5800	4.5800	+12.255%	3	6,289	-60.480%
2025-10-14	4.0800	4.0800	4.0800	4.0800	-2.625%	1	6,292	-55.637%
2025-10-13	4.2200	4.2200	4.1600	4.1900	+7.161%	11	6,291	-56.802%
2025-10-10	4.2600	4.2600	3.9100	3.9100	-22.266%	5	6,292	-53.708%
2025-10-09	5.1300	5.1300	4.9900	5.0300	-3.083%	22	6,292	-64.016%
2025-10-08	4.9600	5.1900	4.9600	5.1900	+8.805%	31	6,313	-65.125%
2025-10-07	4.7700	4.7700	4.7700	4.7700	-4.024%	1	6,281	-62.055%
2025-10-06	4.6500	5.0200	4.5900	4.9700	+9.956%	3,339	6,281	-63.581%
2025-10-03	4.5300	4.6300	4.5200	4.5200	+9.443%	148	6,831	-59.956%
2025-10-02	4.1300	4.1300	4.1300	4.1300	+16.997%	1	6,811	-56.174%
2025-09-26	3.6700	3.6700	3.5300	3.5300	+3.824%	2,203	6,812	-48.725%
2025-09-25	3.4800	3.5800	3.4000	3.4000	-11.458%	2,288	4,680	-46.765%
2025-09-24	4.1000	4.1000	3.8400	3.8400	-4.950%	2	2,635	-52.865%
2025-09-23	4.3200	4.3800	4.0400	4.0400	-6.047%	4	2,635	-55.198%
2025-09-22	3.9800	4.3000	3.9800	4.3000	+15.282%	3	2,635	-57.907%
2025-09-19	3.7300	3.7300	3.7300	3.7300	+8.116%	1	2,635	-51.475%
2025-09-18	3.2700	3.5300	3.2700	3.4500	+13.861%	1,041	2,636	-47.536%
2025-09-17	3.0300	3.0300	3.0300	3.0300	-5.607%	2	2,025	-40.264%
2025-09-16	3.2100	3.2100	3.2100	3.2100	+0.943%	19	2,023	-43.614%
2025-09-15	3.1800	3.1800	3.1800	3.1800	+14.801%	3	2,032	-43.082%
2025-09-11	2.7700	2.7700	2.7700	2.7700	+13.525%	1	2,033	-34.657%
2025-09-10	2.4400	2.4400	2.4400	2.4400	+7.018%	1	2,034	-25.820%
2025-09-09	2.2800	2.2800	2.2800	2.2800	+9.091%	1	2,035	-20.614%
2025-09-05	2.0900	2.0900	2.0900	2.0900	-6.278%	1	2,036	-13.397%
2025-09-04	2.2300	2.2300	2.2300	2.2300	+19.892%	2	2,035	-18.834%
2025-09-02	1.9300	1.9300	1.8600	1.8600	-22.500%	3	2,037	-2.688%
2025-08-28	2.3200	2.4000	2.3200	2.4000	+13.744%	2	2,034	-24.583%
2025-08-26	2.1100	2.1100	2.1100	2.1100	-3.211%	1	2,037	-14.218%
2025-08-25	2.1800	2.1800	2.1800	2.1800	-3.965%	1	2,037	-16.972%
2025-08-22	2.0000	2.3200	2.0000	2.2700	+14.646%	10	2,036	-20.264%
2025-08-21	1.9800	1.9800	1.9800	1.9800	+2.591%	1	2,029	-8.586%
2025-08-20	1.9300	1.9300	1.9300	1.9300	-24.314%	142	2,028	-6.218%
2025-08-14	2.5500	2.5500	2.5500	2.5500	-0.778%	1	1,886	-29.020%
2025-08-13	2.5200	2.5700	2.5200	2.5700	+8.439%	1,001	1,885	-29.572%
2025-08-12	2.2700	2.3700	2.2700	2.3700	+14.493%	2	889	-23.629%
2025-08-08	2.0800	2.0800	2.0700	2.0700	+6.701%	2	888	-12.560%
2025-08-07	1.9400	1.9400	1.9400	1.9400	+4.865%	1	889	-6.701%
2025-08-06	1.8500	1.8500	1.8500	1.8500	+11.446%	1	888	-2.162%
2025-08-04	1.6600	1.6600	1.6600	1.6600	+10.667%	1	888	+9.036%
2025-08-01	1.6100	1.6100	1.5000	1.5000	-33.333%	3	888	+20.667%
2025-07-31	2.2500	2.2500	2.2500	2.2500	-1.316%	1	886	-19.556%
2025-07-30	2.2800	2.2800	2.2800	2.2800	-2.146%	2	886	-20.614%
2025-07-28	2.3300	2.3300	2.3300	2.3300	-1.688%	143	884	-22.318%
2025-07-24	2.3700	2.3700	2.3700	2.3700	+12.857%	2	741	-23.629%
2025-07-21	2.1000	2.1000	2.1000	2.1000	+6.061%	1	741	-13.810%
2025-07-17	1.9700	1.9800	1.9700	1.9800	+5.319%	236	741	-8.586%
2025-07-16	1.8800	1.8800	1.8800	1.8800	-6.468%	140	545	-3.723%
2025-07-11	2.0000	2.0100	2.0000	2.0100	-6.944%	21	405	-9.950%
2025-07-10	2.1600	2.1600	2.1600	2.1600	+11.340%	20	384	-16.204%
2025-07-09	1.9500	1.9500	1.9400	1.9400	+2.105%	3	404	-6.701%
2025-07-08	1.9000	1.9000	1.9000	1.9000	-3.061%	1	401	-4.737%
2025-07-07	1.9600	1.9600	1.9600	1.9600	-9.677%	2	402	-7.653%
2025-07-03	2.1700	2.1700	2.1700	2.1700	+23.295%	22	383	-16.590%
2025-07-01	1.7700	1.7700	1.7600	1.7600	+6.667%	2	390	+2.841%
2025-06-30	1.6700	1.6700	1.6500	1.6500	+4.430%	2	389	+9.697%
2025-06-27	1.6400	1.6400	1.5800	1.5800	+24.409%	6	389	+14.557%
2025-06-26	1.2700	1.2700	1.2700	1.2700	0.000%	2	395	+42.520%
2025-06-25	1.2700	1.2700	1.2700	1.2700	+4.959%	2	397	+42.520%
2025-06-24	1.2100	1.2100	1.2100	1.2100	+15.238%	3	397	+49.587%
2025-06-23	1.0400	1.0500	1.0100	1.0500	+3.960%	4	400	+72.381%
2025-06-20	1.0100	1.0100	1.0100	1.0100	-4.717%	4	400	+79.208%
2025-06-18	1.0600	1.0600	1.0600	1.0600	-9.402%	2	400	+70.755%
2025-06-16	1.1700	1.1700	1.1700	1.1700	+4.464%	3	400	+54.701%
2025-06-13	1.1400	1.1400	1.1200	1.1200	-9.677%	12	403	+61.607%
2025-06-12	1.2400	1.2400	1.2400	1.2400	-2.362%	2	398	+45.968%
2025-06-10	1.2600	1.2700	1.2600	1.2700	+12.389%	3	400	+42.520%
2025-06-09	1.1300	1.1300	1.1300	1.1300	-4.237%	2	402	+60.177%
2025-06-06	1.1800	1.1800	1.1800	1.1800	+9.259%	4	404	+53.390%
2025-06-05	1.0800	1.0800	1.0800	1.0800	-8.475%	2	406	+67.593%
2025-06-03	1.1800	1.1800	1.1800	1.1800	+14.563%	3	408	+53.390%
2025-06-02	1.0300	1.0300	1.0300	1.0300	+3.000%	3	411	+75.728%
2025-05-30	1.0000	1.0000	1.0000	1.0000	-6.542%	4	414	+81.000%
2025-05-28	1.0700	1.0700	1.0700	1.0700	+4.902%	3	412	+69.159%
2025-05-27	1.0200	1.0200	1.0200	1.0200	+9.677%	3	409	+77.451%
2025-05-23	0.9700	0.9700	0.9300	0.9300	-7.921%	8	409	+94.624%
2025-05-22	1.0100	1.0100	1.0100	1.0100	-2.885%	3	409	+79.208%
2025-05-21	1.2400	1.2400	1.0400	1.0400	-21.805%	2	412	+74.038%
2025-05-20	1.3300	1.3300	1.3300	1.3300	-1.481%	3	410	+36.090%
2025-05-19	1.3500	1.3500	1.3500	1.3500	+6.299%	2	407	+34.074%
2025-05-16	1.2700	1.2700	1.2700	1.2700	+10.435%	4	405	+42.520%
2025-05-15	1.1300	1.1500	1.1300	1.1500	+7.477%	5	407	+57.391%
2025-05-14	1.0700	1.0700	1.0700	1.0700	-3.604%	2	407	+69.159%
2025-05-13	1.1200	1.1200	1.1100	1.1100	+5.714%	4	409	+63.063%
2025-05-08	0.9300	1.0500	0.9300	1.0500	+16.667%	8	412	+72.381%
2025-05-07	0.9000	0.9000	0.9000	0.9000	-10.891%	4	420	+101.111%
2025-05-05	1.0100	1.0100	1.0100	1.0100	0.000%	4	424	+79.208%
2025-05-02	0.9400	1.0100	0.9400	1.0100	+1.000%	10	420	+79.208%
2025-05-01	0.9300	1.0000	0.9300	1.0000	+33.333%	9	425	+81.000%
2025-04-30	0.7500	0.7500	0.7500	0.7500	-10.714%	1	434	+141.333%
2025-04-25	0.8400	0.8400	0.8400	0.8400	-1.176%	2	435	+115.476%
2025-04-23	0.8500	0.8500	0.8500	0.8500	+8.974%	5	434	+112.941%
2025-04-22	0.7300	0.7800	0.7300	0.7800	+18.182%	6	439	+132.051%
2025-04-21	0.7000	0.7000	0.6600	0.6600	-19.512%	10	445	+174.242%
2025-04-17	0.8200	0.8200	0.8200	0.8200	+7.895%	5	435	+120.732%
2025-04-16	0.7600	0.7600	0.7600	0.7600	0.000%	5	435	+138.158%
2025-04-10	0.8000	0.8000	0.7600	0.7600	+26.667%	5	430	+138.158%
2025-04-07	0.6500	0.6500	0.6000	0.6000	+25.000%	6	426	+201.667%
2025-04-03	0.4800	0.4800	0.4800	0.4800	-26.154%	2	420	+277.083%
2025-03-28	0.6500	0.6500	0.6500	0.6500	-15.584%	10	418	+178.462%
2025-03-27	0.7700	0.7700	0.7700	0.7700	-1.282%	2	413	+135.065%
2025-03-26	0.7800	0.7800	0.7800	0.7800	-13.333%	3	411	+132.051%
2025-03-17	0.9000	0.9000	0.9000	0.9000	+18.421%	2	408	+101.111%
2025-03-13	0.8000	0.8000	0.7600	0.7600	-20.000%	7	399	+138.158%
2025-03-12	0.8900	0.9500	0.8900	0.9500	+25.000%	5	399	+90.526%
2025-03-11	0.7800	0.7800	0.7600	0.7600	-33.913%	9	396	+138.158%
2025-03-06	1.1500	1.1500	1.1500	1.1500	+8.491%	3	384	+57.391%
2025-03-04	1.0600	1.0600	1.0600	1.0600	-41.111%	3	384	+70.755%
2025-02-27	1.8000	1.8000	1.8000	1.8000	-12.195%	1	381	+0.556%
2025-02-26	2.0500	2.0500	2.0500	2.0500	+7.330%	1	380	-11.707%
2025-02-25	1.9100	1.9100	1.9100	1.9100	-24.206%	2	377	-5.236%
2025-02-21	2.5200	2.5200	2.5200	2.5200	-6.667%	4	377	-28.175%
2025-02-20	2.7000	2.7000	2.7000	2.7000	-7.534%	2	375	-32.963%
2025-02-19	2.9200	2.9200	2.9200	2.9200	+1.389%	1	373	-38.014%
2025-02-14	2.8800	2.8800	2.8800	2.8800	+8.271%	2	373	-37.153%
2025-02-13	2.6600	2.6600	2.6600	2.6600	+3.502%	1	374	-31.955%
2025-02-12	2.5700	2.5700	2.5700	2.5700	-4.104%	1	374	-29.572%
2025-02-06	2.6800	2.6800	2.6800	2.6800	+3.077%	1	373	-32.463%
2025-02-05	2.6000	2.6000	2.6000	2.6000	-4.412%	1	374	-30.385%
2025-02-03	2.7200	2.7200	2.7200	2.7200	-2.857%	2	373	-33.456%
2025-01-30	2.8000	2.8000	2.8000	2.8000	+1.449%	1	372	-35.357%
2025-01-28	2.7600	2.7600	2.7600	2.7600	+2.222%	1	372	-34.420%
2025-01-27	2.7000	2.7000	2.7000	2.7000	-14.826%	1	373	-32.963%
2025-01-23	3.1700	3.1700	3.1700	3.1700	-1.858%	1	372	-42.902%
2025-01-22	3.0500	3.2300	3.0500	3.2300	+29.200%	2	371	-43.963%
2025-01-21	2.5000	2.5000	2.5000	2.5000	+2.041%	2	396	-27.600%
2025-01-17	2.3000	2.4500	2.3000	2.4500	+17.788%	46	396	-26.122%
2025-01-16	2.1500	2.1500	2.0800	2.0800	-3.704%	2	396	-12.981%
2025-01-15	2.0500	2.1600	2.0500	2.1600	+25.581%	6	395	-16.204%
2025-01-13	1.6700	1.7200	1.6700	1.7200	-1.714%	4	401	+5.233%
2025-01-10	1.7200	1.7500	1.7200	1.7500	-10.714%	16	398	+3.429%
2025-01-08	1.9600	1.9600	1.9600	1.9600	+0.513%	2	388	-7.653%
2025-01-07	1.9500	1.9500	1.9500	1.9500	-10.138%	2	388	-7.179%
2025-01-06	2.1700	2.1700	2.1700	2.1700	+19.231%	2	386	-16.590%
2025-01-03	1.8200	1.8200	1.8200	1.8200	+3.409%	2	384	-0.549%
2025-01-02	1.7600	1.7600	1.7600	1.7600	-4.865%	2	385	+2.841%
2024-12-31	1.9500	1.9500	1.8500	1.8500	-19.565%	20	363	-2.162%
2024-12-27	2.3000	2.3000	2.3000	2.3000	-8.000%	4	363	-21.304%
2024-12-18	2.5000	2.5000	2.5000	2.5000	-27.114%	17	361	-27.600%
2024-12-17	3.4300	3.4300	3.4300	3.4300	-7.046%	2	344	-47.230%
2024-12-16	3.6900	3.6900	3.6900	3.6900	+1.653%	1	342	-50.949%
2024-12-11	3.6500	3.6500	3.5900	3.6300	+12.037%	8	342	-50.138%
2024-12-10	3.2400	3.2400	3.2400	3.2400	-6.087%	50	352	-44.136%
2024-12-09	3.4500	3.4500	3.4500	3.4500	-3.900%	1	338	-47.536%
2024-12-04	3.5000	3.6300	3.5000	3.5900	+7.485%	10	338	-49.582%
2024-12-02	3.3400	3.3400	3.3400	3.3400	+6.032%	2	332	-45.808%
2024-11-26	3.1500	3.1500	3.1500	3.1500	+5.000%	1	330	-42.540%
2024-11-21	3.0000	3.0000	3.0000	3.0000	+9.489%	1	330	-39.667%
2024-11-20	2.7400	2.7400	2.7400	2.7400	+9.600%	2	330	-33.942%
2024-11-19	2.5000	2.5000	2.5000	2.5000	-7.407%	3	328	-27.600%
2024-11-15	2.7000	2.7000	2.7000	2.7000	-23.077%	50	328	-32.963%
2024-11-13	3.4700	3.5100	3.4700	3.5100	-0.567%	4	328	-48.433%
2024-11-12	3.5300	3.5300	3.5300	3.5300	+3.824%	1	325	-48.725%
2024-11-08	3.1000	3.4500	3.1000	3.4000	+18.056%	116	325	-46.765%
2024-11-07	2.8800	2.8800	2.8800	2.8800	+8.679%	1	336	-37.153%
2024-11-06	2.3000	2.6500	2.3000	2.6500	+52.299%	3	337	-31.698%
2024-11-05	1.7400	1.7400	1.7400	1.7400	-2.793%	1	340	+4.023%
2024-10-31	1.8800	1.8800	1.7900	1.7900	-16.744%	12	341	+1.117%
2024-10-30	2.1800	2.1800	2.1500	2.1500	+4.878%	11	329	-15.814%
2024-10-28	2.0500	2.0500	2.0500	2.0500	+2.500%	2	318	-11.707%
2024-10-25	2.0000	2.0000	2.0000	2.0000	+3.093%	2	320	-9.500%
2024-10-23	1.9700	1.9700	1.9400	1.9400	-14.912%	6	321	-6.701%
2024-10-22	2.2800	2.2800	2.2800	2.2800	-0.870%	1	315	-20.614%
2024-10-21	2.3000	2.3000	2.3000	2.3000	-2.128%	2	314	-21.304%
2024-10-18	2.3500	2.3500	2.3500	2.3500	-0.424%	2	312	-22.979%
2024-10-17	2.4500	2.4500	2.3600	2.3600	-1.667%	12	311	-23.305%
2024-10-11	2.4000	2.4000	2.4000	2.4000	+52.866%	4	299	-24.583%
2024-10-03	1.5700	1.5700	1.5700	1.5700	-5.988%	3	297	+15.287%
2024-09-19	1.6200	1.6700	1.6200	1.6700	+12.081%	3	300	+8.383%
2024-09-17	1.5600	1.5600	1.4900	1.4900	-6.289%	2	301	+21.477%
2024-09-13	1.5900	1.5900	1.5900	1.5900	+33.613%	6	301	+13.836%
2024-09-12	1.1900	1.1900	1.1900	1.1900	+5.310%	1	298	+52.101%
2024-09-11	1.1300	1.1300	1.1300	1.1300	+25.556%	35	299	+60.177%
2024-09-06	0.9000	0.9000	0.9000	0.9000	-30.233%	280	334	+101.111%
2024-09-04	1.4400	1.4400	1.1100	1.2900	-15.132%	3	336	+40.310%

.dark-mode .dt5NZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dt5NZG{ 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