Dark

SPY20261218C840
SPY Dec 18 2026 840.00 Call (SPY261218C00840000)
option OPRA

EOD

Sep 10, 2026

1.42-21.978%(-0.40)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5800	1.5800	1.3900	1.4200	-21.978%	190	8,599	0.000%
2026-09-09	1.8700	1.9000	1.7600	1.8200	-17.273%	205	8,524	-21.978%
2026-09-08	2.2900	2.2900	2.1000	2.2000	-7.950%	22	8,547	-35.455%
2026-09-04	2.8200	2.8200	2.3900	2.3900	-20.333%	53	8,522	-40.586%
2026-09-03	2.4500	3.1100	2.4500	3.0000	+47.059%	164	8,522	-52.667%
2026-09-02	1.9000	2.2700	1.9000	2.0400	+10.870%	152	8,520	-30.392%
2026-09-01	1.9200	2.1200	1.7000	1.8400	-26.104%	221	8,525	-22.826%
2026-08-31	2.7000	2.7100	2.2600	2.4900	-18.092%	73	8,412	-42.972%
2026-08-28	3.6800	4.1800	3.0100	3.0400	-15.556%	23	8,400	-53.289%
2026-08-27	3.3200	3.7900	3.3200	3.6000	+16.505%	8	8,390	-60.556%
2026-08-26	3.0000	3.2100	2.9800	3.0900	-2.524%	137	8,386	-54.045%
2026-08-25	3.2900	3.3300	3.0200	3.1700	+7.823%	52	8,297	-55.205%
2026-08-24	2.9000	2.9400	2.8300	2.9400	-11.712%	8	8,266	-51.701%
2026-08-21	3.3000	3.5300	3.2700	3.3300	+10.631%	128	8,261	-57.357%
2026-08-20	3.4300	3.4600	3.0100	3.0100	-27.818%	7	8,230	-52.824%
2026-08-19	4.6200	4.6200	4.1700	4.1700	+5.303%	21	8,229	-65.947%
2026-08-18	4.3400	4.3400	3.9600	3.9600	-23.552%	35	8,245	-64.141%
2026-08-17	5.6500	5.6700	5.1800	5.1800	-12.500%	28	8,241	-72.587%
2026-08-14	6.8000	6.9000	5.9000	5.9200	-11.905%	158	8,224	-76.014%
2026-08-13	6.3100	7.3700	6.2100	6.7200	+25.607%	78	8,076	-78.869%
2026-08-12	5.8800	5.8800	5.3300	5.3500	-0.187%	290	8,052	-73.458%
2026-08-11	5.7800	5.7800	5.3600	5.3600	-12.704%	322	7,866	-73.507%
2026-08-10	6.5600	6.5600	6.1100	6.1400	-5.100%	307	7,545	-76.873%
2026-08-07	6.1800	6.6100	6.1300	6.4700	+20.037%	415	7,243	-78.053%
2026-08-06	6.3300	6.3300	5.2400	5.3900	-10.167%	1,035	6,856	-73.655%
2026-08-05	8.3800	8.8500	6.0000	6.0000	-16.318%	466	5,955	-76.333%
2026-08-04	4.3000	7.3500	4.3000	7.1700	+90.186%	68	5,668	-80.195%
2026-08-03	2.4800	3.7700	2.4800	3.7700	+78.673%	24	5,635	-62.334%
2026-07-31	1.8300	2.1100	1.8300	2.1100	+42.568%	12	5,635	-32.701%
2026-07-30	1.4800	1.4800	1.4800	1.4800	+19.355%	140	5,634	-4.054%
2026-07-29	1.5100	1.5100	1.2400	1.2400	-30.337%	94	5,774	+14.516%
2026-07-28	1.7800	1.7800	1.7800	1.7800	-5.319%	3	5,705	-20.225%
2026-07-27	2.3200	2.3200	1.7800	1.8800	-14.155%	117	5,705	-24.468%
2026-07-24	2.1400	2.3700	2.1400	2.1900	+10.050%	22	5,666	-35.160%
2026-07-23	2.3800	2.3800	1.9900	1.9900	-37.813%	14	5,679	-28.643%
2026-07-22	3.1200	3.2000	3.1200	3.2000	+3.560%	8	5,667	-55.625%
2026-07-21	2.8400	3.1700	2.8300	3.0900	+1.645%	774	5,663	-54.045%
2026-07-20	3.2700	3.2700	3.0400	3.0400	+0.662%	5	5,535	-53.289%
2026-07-17	2.9500	3.3100	2.9500	3.0200	-15.642%	72	5,534	-52.980%
2026-07-16	4.0800	4.0800	3.5600	3.5800	-12.039%	14	5,597	-60.335%
2026-07-15	4.0700	4.0700	4.0700	4.0700	-4.009%	5	5,595	-65.111%
2026-07-14	4.3000	4.3000	4.2400	4.2400	-9.595%	25	5,590	-66.509%
2026-07-13	4.6900	4.6900	4.6900	4.6900	-6.200%	15	5,585	-69.723%
2026-07-10	4.6600	5.0000	4.6600	5.0000	+5.708%	16	5,570	-71.600%
2026-07-09	4.2400	4.7300	4.2400	4.7300	+25.798%	6	5,557	-69.979%
2026-07-08	3.3900	3.7600	3.3900	3.7600	-10.048%	13	5,556	-62.234%
2026-07-07	4.9100	4.9100	4.1800	4.1800	-17.554%	13	5,562	-66.029%
2026-07-06	4.5400	5.0700	4.5400	5.0700	+25.495%	204	5,557	-71.992%
2026-07-02	5.1300	5.2000	4.0300	4.0400	-19.522%	145	5,212	-64.851%
2026-07-01	4.2600	5.0400	4.2600	5.0200	+2.033%	9	5,212	-71.713%
2026-06-30	4.2100	4.9200	4.2000	4.9200	+23.929%	113	5,203	-71.138%
2026-06-29	3.6400	3.9700	3.6400	3.9700	+23.292%	201	5,096	-64.232%
2026-06-26	3.2200	3.5700	3.1000	3.2200	-12.737%	28	5,033	-55.901%
2026-06-25	3.5500	3.8700	3.4400	3.6900	+6.957%	8	5,019	-61.518%
2026-06-24	4.3500	4.3500	3.4500	3.4500	-13.317%	17	5,013	-58.841%
2026-06-23	3.9000	4.4500	3.8600	3.9800	-28.159%	21	5,008	-64.322%
2026-06-22	5.4400	5.5400	5.4400	5.5400	-2.977%	4	4,996	-74.368%
2026-06-18	5.9000	6.0200	5.7100	5.7100	+14.200%	52	4,941	-75.131%
2026-06-17	6.2600	6.2600	5.0000	5.0000	-23.430%	10	4,941	-71.600%
2026-06-16	7.5600	7.5600	6.5300	6.5300	-12.113%	110	4,941	-78.254%
2026-06-15	7.6800	8.4100	7.4300	7.4300	+26.792%	11	4,846	-80.888%
2026-06-12	6.3500	6.3500	5.7700	5.8600	+7.523%	102	4,846	-75.768%
2026-06-11	4.2300	5.4500	4.2300	5.4500	+24.146%	43	4,846	-73.945%
2026-06-10	5.1500	5.1500	4.3900	4.3900	-12.897%	82	4,864	-67.654%
2026-06-09	6.2000	6.5300	3.7600	5.0400	-10.000%	243	4,861	-71.825%
2026-06-08	5.8700	5.8700	5.5900	5.6000	+7.486%	62	4,962	-74.643%
2026-06-05	7.6300	7.7000	5.2100	5.2100	-42.111%	66	4,923	-72.745%
2026-06-04	9.0200	9.0700	9.0000	9.0000	+2.857%	868	4,876	-84.222%
2026-06-03	8.7800	8.7800	8.7500	8.7500	-12.325%	10	4,109	-83.771%
2026-06-02	9.5900	10.1600	9.5900	9.9800	+2.464%	10	4,109	-85.772%
2026-06-01	9.0400	10.1000	8.9700	9.7400	+2.204%	85	4,104	-85.421%
2026-05-29	9.5300	9.5300	9.5300	9.5300	-0.209%	1	4,180	-85.100%
2026-05-28	8.7000	9.5500	8.7000	9.5500	+12.089%	4	4,179	-85.131%
2026-05-27	8.5400	8.7300	8.3400	8.5200	+0.472%	206	4,179	-83.333%
2026-05-26	8.4400	8.6900	8.3400	8.4800	+10.273%	252	4,184	-83.255%
2026-05-22	8.1600	8.1600	7.6900	7.6900	+9.544%	63	4,091	-81.534%
2026-05-21	6.3500	7.0300	6.2300	7.0200	+2.782%	215	4,028	-79.772%
2026-05-20	6.0600	6.9200	6.0600	6.8300	+12.151%	65	4,028	-79.209%
2026-05-18	7.2000	7.2000	6.0900	6.0900	-16.917%	338	3,804	-76.683%
2026-05-15	8.4300	8.4300	7.3300	7.3300	-26.700%	76	3,804	-80.628%
2026-05-14	9.2900	10.4300	9.2900	10.0000	+17.233%	204	3,556	-85.800%
2026-05-13	6.8800	8.6900	6.8700	8.5300	+17.981%	364	3,557	-83.353%
2026-05-12	6.9500	7.2300	6.3400	7.2300	-3.213%	18	3,557	-80.360%
2026-05-11	7.2300	7.8600	7.2300	7.4700	+7.328%	388	3,557	-80.991%
2026-05-08	6.0700	6.9600	6.0700	6.9600	+27.941%	15	3,863	-79.598%
2026-05-07	5.7900	5.7900	5.4100	5.4400	-12.258%	42	3,862	-73.897%
2026-05-06	4.9000	6.2000	4.9000	6.2000	+49.398%	22	3,865	-77.097%
2026-05-05	4.0700	4.1600	4.0700	4.1500	+20.991%	3	3,867	-65.783%
2026-05-04	3.6600	3.7600	3.4300	3.4300	-15.099%	4	3,867	-58.601%
2026-05-01	3.7800	4.0400	3.7800	4.0400	+14.124%	17	3,881	-64.851%
2026-04-30	3.0600	3.5400	3.0600	3.5400	+22.917%	126	3,881	-59.887%
2026-04-29	2.9100	2.9100	2.7500	2.8800	-8.571%	46	3,831	-50.694%
2026-04-28	3.1500	3.1500	3.1500	3.1500	-10.256%	5	3,806	-54.921%
2026-04-27	3.4000	3.5100	3.3500	3.5100	+3.235%	3	3,803	-59.544%
2026-04-24	2.8600	3.4000	2.8600	3.4000	+32.296%	9	3,805	-58.235%
2026-04-23	2.5700	2.5700	2.5700	2.5700	-4.104%	10	3,807	-44.747%
2026-04-21	3.0600	3.0600	2.6200	2.6800	-7.904%	14	3,800	-47.015%
2026-04-20	2.9700	3.1000	2.9000	2.9100	-10.462%	7	3,800	-51.203%
2026-04-17	2.5600	3.2500	2.5600	3.2500	+45.089%	54	3,799	-56.308%
2026-04-16	2.1700	2.2800	2.1700	2.2400	+4.673%	8	3,789	-36.607%
2026-04-15	1.8800	2.1400	1.8800	2.1400	+32.099%	4	3,793	-33.645%
2026-04-14	1.3100	1.6200	1.3000	1.6200	+48.624%	157	3,792	-12.346%
2026-04-13	1.0900	1.0900	1.0900	1.0900	+2.830%	1	3,878	+30.275%
2026-04-09	1.0600	1.0600	1.0600	1.0600	+10.417%	1	3,879	+33.962%
2026-04-08	0.9600	0.9900	0.9500	0.9600	+43.284%	63	3,878	+47.917%
2026-04-07	0.6700	0.6700	0.6700	0.6700	-10.667%	5	3,868	+111.940%
2026-04-02	0.7500	0.7500	0.7500	0.7500	+2.740%	2	3,868	+89.333%
2026-03-31	0.7300	0.7300	0.7300	0.7300	+25.862%	3	3,868	+94.521%
2026-03-30	0.5800	0.5800	0.5800	0.5800	+1.754%	1	3,868	+144.828%
2026-03-27	0.6600	0.6600	0.5700	0.5700	-35.955%	374	3,868	+149.123%
2026-03-26	0.8900	0.8900	0.8900	0.8900	-11.881%	67	4,241	+59.551%
2026-03-25	1.0000	1.0100	1.0000	1.0100	+1.000%	15	4,308	+40.594%
2026-03-24	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,313	+42.000%
2026-03-23	1.0600	1.1000	1.0600	1.0600	+9.278%	1,203	4,313	+33.962%
2026-03-20	1.0300	1.0300	0.9200	0.9700	-7.619%	19	3,559	+46.392%
2026-03-19	1.0200	1.0500	1.0200	1.0500	-13.934%	3	3,553	+35.238%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-6.154%	1	3,555	+16.393%
2026-03-13	1.3500	1.3800	1.3000	1.3000	-12.162%	6	3,554	+9.231%
2026-03-12	1.4800	1.4800	1.4800	1.4800	-9.756%	1	3,551	-4.054%
2026-03-10	1.5300	1.6400	1.5300	1.6400	+18.841%	2	3,551	-13.415%
2026-03-09	1.2900	1.3800	1.2900	1.3800	-13.208%	3	3,551	+2.899%
2026-03-06	1.5900	1.5900	1.5900	1.5900	-8.621%	1	3,552	-10.692%
2026-03-05	1.7200	1.7400	1.7200	1.7400	+1.163%	2	3,552	-18.391%
2026-03-03	1.7200	1.7200	1.7200	1.7200	-16.908%	1	3,551	-17.442%
2026-02-27	2.0600	2.0700	2.0600	2.0700	-10.390%	2	3,552	-31.401%
2026-02-26	2.3100	2.3100	2.3100	2.3100	-10.465%	1	3,554	-38.528%
2026-02-25	2.5800	2.5800	2.5800	2.5800	+10.256%	5	3,554	-44.961%
2026-02-24	2.3700	2.3700	2.3400	2.3400	+10.900%	12	3,554	-39.316%
2026-02-23	2.0500	2.1100	2.0500	2.1100	-10.593%	3	3,564	-32.701%
2026-02-20	2.3200	2.3600	2.3200	2.3600	+5.830%	3	3,563	-39.831%
2026-02-19	2.2300	2.2300	2.2300	2.2300	-7.469%	20	3,561	-36.323%
2026-02-18	2.4100	2.4100	2.4100	2.4100	+6.167%	1	3,581	-41.079%
2026-02-13	2.3400	2.4200	2.2700	2.2700	-30.154%	51	3,624	-37.445%
2026-02-10	3.2500	3.2500	3.2500	3.2500	+30.522%	10	3,624	-56.308%
2026-02-05	2.4300	2.4900	2.4300	2.4900	-13.240%	61	3,619	-42.972%
2026-02-04	2.9400	2.9400	2.8700	2.8700	-17.529%	61	3,680	-50.523%
2026-02-02	3.4800	3.4800	3.4800	3.4800	+4.819%	1	3,637	-59.195%
2026-01-30	3.3200	3.3200	3.3200	3.3200	-15.949%	136	3,637	-57.229%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+3.403%	1	3,637	-64.051%
2026-01-27	3.6200	3.8200	3.6200	3.8200	+13.690%	7	3,636	-62.827%
2026-01-26	3.3600	3.3600	3.3600	3.3600	+3.067%	2	3,638	-57.738%
2026-01-22	3.0200	3.2600	3.0200	3.2600	+15.603%	81	3,638	-56.442%
2026-01-21	2.7000	2.8200	2.7000	2.8200	+14.634%	17	3,638	-49.645%
2026-01-20	2.7600	2.7600	2.4600	2.4600	-30.508%	7	3,636	-42.276%
2026-01-16	3.5200	3.5400	3.5200	3.5400	-2.210%	301	3,338	-59.887%
2026-01-15	3.8600	3.8600	3.6200	3.6200	+0.556%	4	3,338	-60.773%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-4.255%	4	3,338	-60.556%
2026-01-13	3.8200	3.8900	3.7600	3.7600	-6.000%	3	3,338	-62.234%
2026-01-12	3.8800	4.0000	3.8800	4.0000	-2.200%	7	3,339	-64.500%
2026-01-09	3.8200	4.0900	3.8200	4.0900	+11.141%	31	3,337	-65.281%
2026-01-08	3.6800	3.6800	3.6800	3.6800	-12.796%	2	3,339	-61.413%
2026-01-07	4.1500	4.2500	4.1500	4.2200	+3.686%	273	3,339	-66.351%
2026-01-06	3.7500	4.0800	3.7500	4.0700	+11.813%	5	3,550	-65.111%
2026-01-05	3.4800	3.6400	3.4800	3.6400	+16.667%	29	3,552	-60.989%
2026-01-02	3.0600	3.1200	3.0600	3.1200	-6.306%	2	3,564	-54.487%
2025-12-31	3.3900	3.3900	3.3200	3.3300	-4.585%	3	3,563	-57.357%
2025-12-30	3.4900	3.4900	3.4900	3.4900	-4.905%	2	3,563	-59.312%
2025-12-29	3.6300	3.6700	3.6300	3.6700	-4.922%	5	3,565	-61.308%
2025-12-26	3.8600	3.8600	3.8600	3.8600	+2.116%	2	3,565	-63.212%
2025-12-24	3.6000	3.7800	3.6000	3.7800	+10.850%	9	3,574	-62.434%
2025-12-23	3.1700	3.4100	3.1700	3.4100	+5.247%	6	3,574	-58.358%
2025-12-22	3.1200	3.2400	3.1200	3.2400	+6.230%	14	3,579	-56.173%
2025-12-19	2.7500	3.0500	2.7500	3.0500	-1.613%	36	3,591	-53.443%
2025-12-18	3.1000	3.1000	3.1000	3.1000	+15.242%	1	3,591	-54.194%
2025-12-17	2.8000	2.8000	2.6900	2.6900	-15.674%	25	3,591	-47.212%
2025-12-16	3.1000	3.3100	3.1000	3.1900	-11.142%	139	3,605	-55.486%
2025-12-15	3.9500	3.9500	3.5900	3.5900	-6.753%	31	3,608	-60.446%
2025-12-12	4.2200	4.2200	3.8500	3.8500	-18.259%	4	3,605	-63.117%
2025-12-11	4.3900	4.7100	4.3900	4.7100	-3.878%	24	3,603	-69.851%
2025-12-10	4.4000	4.9000	4.4000	4.9000	+5.603%	4	3,581	-71.020%
2025-12-09	4.6600	4.6600	4.6400	4.6400	+3.111%	2	3,581	-69.397%
2025-12-08	4.5000	4.5000	4.5000	4.5000	-10.891%	10	3,581	-68.444%
2025-12-05	5.0700	5.1800	5.0500	5.0500	+6.092%	9	3,581	-71.881%
2025-12-04	4.7600	4.7600	4.7600	4.7600	+3.704%	1	3,580	-70.168%
2025-12-03	4.5200	4.5900	4.5200	4.5900	-0.217%	2	3,580	-69.063%
2025-12-02	4.6900	4.7000	4.6000	4.6000	+0.877%	6	3,580	-69.130%
2025-12-01	4.6700	4.6700	4.5300	4.5600	-7.879%	21	3,578	-68.860%
2025-11-26	4.9900	5.0300	4.9400	4.9500	+15.925%	10	3,575	-71.313%
2025-11-25	4.0400	4.2700	4.0400	4.2700	+5.172%	2	3,575	-66.745%
2025-11-24	4.0800	4.1700	4.0200	4.0600	+1.500%	40	3,575	-65.025%
2025-11-21	4.1100	4.1100	4.0000	4.0000	+13.636%	2	3,555	-64.500%
2025-11-20	4.7300	4.9100	3.5200	3.5200	-18.329%	15	3,555	-59.659%
2025-11-19	4.3100	4.3200	4.3100	4.3100	+7.214%	10	3,558	-67.053%
2025-11-18	4.2000	4.2000	4.0200	4.0200	-8.009%	17	3,558	-64.677%
2025-11-17	5.2400	5.2700	4.3700	4.3700	-20.401%	17	3,547	-67.506%
2025-11-14	4.8700	5.4900	4.8700	5.4900	+2.809%	57	3,545	-74.135%
2025-11-13	6.1200	6.1200	5.3000	5.3400	-20.536%	12	3,545	-73.408%
2025-11-12	6.7200	6.7200	6.7200	6.7200	+6.667%	2	3,544	-78.869%
2025-11-11	5.9800	6.3000	5.9800	6.3000	+13.309%	3	3,543	-77.460%
2025-11-10	5.3200	5.5600	5.3200	5.5600	+16.562%	2	3,542	-74.460%
2025-11-07	4.0300	4.7700	4.0300	4.7700	-4.217%	8	3,542	-70.231%
2025-11-06	5.6000	5.6000	4.8900	4.9800	-16.162%	8	3,539	-71.486%
2025-11-05	5.6000	6.0400	5.6000	5.9400	+2.591%	34	3,537	-76.094%
2025-11-04	5.7900	5.7900	5.7900	5.7900	-15.598%	1	3,508	-75.475%
2025-11-03	6.8500	6.8600	6.8500	6.8600	+4.733%	5	3,510	-79.300%
2025-10-31	6.9200	6.9300	6.5500	6.5500	+2.504%	655	3,510	-78.321%
2025-10-30	6.8800	6.8800	6.3500	6.3900	-8.714%	46	3,836	-77.778%
2025-10-29	7.2900	7.4300	7.0000	7.0000	-2.643%	4,532	3,798	-79.714%
2025-10-28	6.2400	7.2500	5.9400	7.1900	+23.116%	256	6,450	-80.250%
2025-10-27	5.1900	5.8400	5.1900	5.8400	+24.520%	127	6,551	-75.685%
2025-10-24	4.5500	4.6900	4.5500	4.6900	+13.835%	7	6,551	-69.723%
2025-10-23	4.1100	4.1200	4.1100	4.1200	-1.905%	7	6,555	-65.534%
2025-10-21	4.2000	4.2000	4.2000	4.2000	+0.478%	25	6,555	-66.190%
2025-10-20	3.9600	4.1800	3.9600	4.1800	0.000%	10	6,555	-66.029%
2025-10-16	4.1800	4.1800	4.1800	4.1800	+0.481%	2	6,555	-66.029%
2025-10-15	4.1600	4.1600	4.1600	4.1600	+2.970%	2	6,557	-65.865%
2025-10-14	3.3500	4.0400	3.3500	4.0400	+4.124%	13	6,559	-64.851%
2025-10-13	3.8900	3.8900	3.8800	3.8800	+10.857%	14	6,560	-63.402%
2025-10-10	4.6600	4.6600	3.5000	3.5000	-22.395%	4	6,547	-59.429%
2025-10-09	4.5100	4.5100	4.5100	4.5100	+10.811%	1	6,546	-68.514%
2025-10-07	4.0700	4.0700	4.0700	4.0700	-9.354%	1	6,560	-65.111%
2025-10-06	4.2200	4.5300	4.2200	4.4900	+11.414%	1,030	6,560	-68.374%
2025-10-03	4.3200	4.3200	4.0000	4.0300	+4.134%	44	6,939	-64.764%
2025-10-02	3.8000	3.8700	3.8000	3.8700	+15.179%	1,007	6,963	-63.307%
2025-09-30	3.2800	3.3600	3.2700	3.3600	+1.205%	17	5,956	-57.738%
2025-09-29	3.4400	3.4400	3.3200	3.3200	+3.750%	4	5,960	-57.229%
2025-09-26	3.3000	3.3000	3.0300	3.2000	+3.896%	2,202	5,962	-55.625%
2025-09-25	3.1300	3.2300	3.0400	3.0800	-20.619%	2,328	3,764	-53.896%
2025-09-23	4.0000	4.0000	3.8600	3.8800	+0.518%	26	1,438	-63.402%
2025-09-22	3.7700	3.8600	3.7700	3.8600	+24.919%	2	1,462	-63.212%
2025-09-18	3.0100	3.1900	3.0100	3.0900	+17.490%	1,002	1,462	-54.045%
2025-09-12	2.5200	2.6300	2.5200	2.6300	+12.393%	2	770	-46.008%
2025-09-11	2.3400	2.3400	2.3400	2.3400	+9.859%	2	769	-39.316%
2025-09-10	2.2500	2.2500	2.1300	2.1300	+9.231%	3	769	-33.333%
2025-09-05	1.9500	1.9500	1.9500	1.9500	+18.902%	1	770	-27.179%
2025-09-02	1.6000	1.6400	1.6000	1.6400	-23.364%	2	771	-13.415%
2025-08-28	2.1200	2.1400	2.1200	2.1400	+3.883%	2	770	-33.645%
2025-08-27	2.0600	2.0600	2.0600	2.0600	-0.483%	1	768	-31.068%
2025-08-26	2.0700	2.0700	2.0700	2.0700	+0.485%	1	767	-31.401%
2025-08-22	2.0200	2.1100	2.0100	2.0600	+17.714%	11	767	-31.068%
2025-08-21	1.7500	1.7500	1.7500	1.7500	-4.891%	1	763	-18.857%
2025-08-20	1.7900	1.8400	1.7500	1.8400	-8.911%	3	762	-22.826%
2025-08-19	2.0000	2.0200	2.0000	2.0200	-11.404%	2	763	-29.703%
2025-08-14	2.2800	2.2800	2.2800	2.2800	-1.299%	1	762	-37.719%
2025-08-13	2.3100	2.3100	2.3100	2.3100	+11.058%	1	763	-38.528%
2025-08-12	1.9800	2.0800	1.9800	2.0800	+13.043%	2	763	-31.731%
2025-08-11	1.8400	1.8400	1.8400	1.8400	+14.286%	1	762	-22.826%
2025-08-05	1.6100	1.6100	1.6100	1.6100	+5.229%	1	761	-11.801%
2025-08-01	1.5300	1.5300	1.5300	1.5300	-23.500%	1	761	-7.190%
2025-07-23	2.0000	2.0000	2.0000	2.0000	+5.263%	5	761	-29.000%
2025-07-21	1.9000	1.9000	1.9000	1.9000	+4.396%	5	761	-25.263%
2025-07-17	1.8200	1.8200	1.8200	1.8200	+1.111%	10	761	-21.978%
2025-07-15	1.8000	1.8000	1.8000	1.8000	+1.124%	6	771	-21.111%
2025-07-14	1.7800	1.7800	1.7800	1.7800	-3.784%	1	771	-20.225%
2025-07-09	1.7800	1.8500	1.7800	1.8500	+6.936%	11	771	-23.243%
2025-07-08	1.7300	1.7500	1.7300	1.7300	+4.217%	7	771	-17.919%
2025-07-02	1.6600	1.6600	1.6600	1.6600	+9.211%	2	775	-14.458%
2025-06-30	1.5200	1.5200	1.5200	1.5200	+5.556%	2	779	-6.579%
2025-06-27	1.4500	1.4500	1.4400	1.4400	+14.286%	2	779	-1.389%
2025-06-26	1.2600	1.2600	1.2600	1.2600	+12.500%	3	780	+12.698%
2025-06-24	1.1200	1.1200	1.1200	1.1200	+16.667%	50	783	+26.786%
2025-06-23	0.9600	0.9600	0.9600	0.9600	-9.434%	1	783	+47.917%
2025-06-16	1.0800	1.0800	1.0600	1.0600	-13.115%	2	782	+33.962%
2025-06-11	1.2200	1.2200	1.2200	1.2200	+3.390%	12	782	+16.393%
2025-06-10	1.1800	1.1800	1.1800	1.1800	+14.563%	3	770	+20.339%
2025-06-06	1.1300	1.1300	1.0100	1.0300	+1.980%	28	767	+37.864%
2025-06-05	1.0500	1.0500	1.0100	1.0100	-6.481%	2	772	+40.594%
2025-06-03	1.0200	1.0900	1.0200	1.0800	+14.894%	14	770	+31.481%
2025-05-28	0.9400	0.9400	0.9400	0.9400	+9.302%	1	772	+51.064%
2025-05-23	0.8500	0.8600	0.8500	0.8600	-11.340%	100	723	+65.116%
2025-05-21	0.9700	0.9700	0.9700	0.9700	-5.825%	1	723	+46.392%
2025-05-15	1.1200	1.1200	1.0300	1.0300	+7.292%	2	722	+37.864%
2025-05-13	0.9600	0.9600	0.9600	0.9600	-11.111%	8	724	+47.917%
2025-05-12	0.9600	1.0800	0.9600	1.0800	+30.120%	6	724	+31.481%
2025-05-07	0.8300	0.8300	0.8300	0.8300	-11.702%	10	720	+71.084%
2025-05-05	0.9400	0.9400	0.9400	0.9400	+4.444%	10	730	+51.064%
2025-05-02	0.9500	0.9500	0.9000	0.9000	+16.883%	8	720	+57.778%
2025-04-30	0.7700	0.7700	0.7700	0.7700	-9.412%	5	724	+84.416%
2025-04-23	0.8500	0.8500	0.8500	0.8500	+23.188%	3	724	+67.059%
2025-04-09	0.6900	0.6900	0.6900	0.6900	+32.692%	1	724	+105.797%
2025-04-08	0.5200	0.5200	0.5200	0.5200	+62.500%	1	724	+173.077%
2025-04-07	0.3200	0.3200	0.3200	0.3200	-41.818%	1	722	+343.750%
2025-04-04	0.4300	0.5500	0.4000	0.5500	+37.500%	8	722	+158.182%
2025-04-03	0.3600	0.4000	0.3600	0.4000	-33.333%	2	722	+255.000%
2025-04-01	0.6000	0.6000	0.6000	0.6000	+20.000%	1	720	+136.667%
2025-03-31	0.5000	0.5000	0.5000	0.5000	-3.846%	2	720	+184.000%
2025-03-28	0.5600	0.5600	0.5200	0.5200	-22.388%	4	718	+173.077%
2025-03-26	0.6700	0.6700	0.6700	0.6700	+13.559%	14	717	+111.940%
2025-03-21	0.6500	0.6500	0.5900	0.5900	-14.493%	6	717	+140.678%
2025-03-20	0.6900	0.6900	0.6900	0.6900	0.000%	2	714	+105.797%
2025-03-18	0.7700	0.7700	0.6900	0.6900	-19.767%	2	712	+105.797%
2025-03-14	0.8600	0.8600	0.8600	0.8600	+14.667%	2	711	+65.116%
2025-03-10	0.8800	0.8800	0.7500	0.7500	-23.469%	7	710	+89.333%
2025-03-07	0.9200	0.9800	0.9200	0.9800	-6.667%	4	705	+44.898%
2025-03-06	1.0500	1.0500	1.0500	1.0500	-5.405%	1	704	+35.238%
2025-03-04	1.0600	1.1100	1.0100	1.1100	-57.143%	3	704	+27.928%
2025-02-20	2.5900	2.5900	2.5900	2.5900	-3.358%	1	703	-45.174%
2025-02-14	2.6800	2.6800	2.6800	2.6800	+16.017%	4	704	-47.015%
2025-02-12	2.4000	2.4000	2.3100	2.3100	-1.702%	3	704	-38.528%
2025-02-10	2.3500	2.3500	2.3500	2.3500	-2.083%	1	705	-39.574%
2025-02-07	2.4000	2.4000	2.4000	2.4000	-2.439%	2	706	-40.833%
2025-02-05	2.4600	2.4600	2.4600	2.4600	+19.417%	20	705	-42.276%
2025-02-03	2.0500	2.0600	2.0500	2.0600	-14.167%	4	725	-31.068%
2025-01-29	2.4000	2.4000	2.4000	2.4000	+6.195%	1	725	-40.833%
2025-01-27	2.2500	2.2600	2.2500	2.2600	-20.702%	3	724	-37.168%
2025-01-22	2.7500	2.8500	2.7500	2.8500	+21.795%	134	721	-50.175%
2025-01-17	2.0800	2.3400	2.0800	2.3400	+30.000%	10	754	-39.316%
2025-01-15	1.8000	1.8000	1.8000	1.8000	+27.660%	10	754	-21.111%
2025-01-13	1.4100	1.4100	1.4100	1.4100	-7.843%	1	758	+0.709%
2025-01-10	1.8000	1.8000	1.5300	1.5300	-14.525%	26	759	-7.190%
2025-01-02	1.7800	1.7900	1.7800	1.7900	+8.485%	10	756	-20.670%
2024-12-31	1.8000	1.8000	1.6500	1.6500	-24.312%	55	765	-13.939%
2024-12-20	1.7600	2.1800	1.7600	2.1800	-5.217%	22	765	-34.862%
2024-12-19	2.6600	2.6600	2.3000	2.3000	-1.709%	22	746	-38.261%
2024-12-18	2.8000	2.8000	2.3300	2.3400	-29.091%	13	724	-39.316%
2024-12-16	3.2500	3.3000	3.2500	3.3000	+1.852%	22	712	-56.970%
2024-12-11	2.9200	3.2400	2.9200	3.2400	+3.185%	26	712	-56.173%
2024-12-10	3.1400	3.1400	3.1400	3.1400	-0.317%	2	712	-54.777%
2024-12-09	3.1700	3.3600	3.1500	3.1500	-5.970%	4	712	-54.921%
2024-12-06	3.3500	3.3500	3.3500	3.3500	+0.299%	12	710	-57.612%
2024-12-05	3.4000	3.4500	3.3200	3.3400	+8.091%	303	710	-57.485%
2024-12-04	3.0900	3.0900	3.0900	3.0900	+6.186%	2	825	-54.045%
2024-11-29	2.9100	2.9100	2.9100	2.9100	-1.356%	4	827	-51.203%
2024-11-27	3.0800	3.0800	2.9500	2.9500	-0.673%	2	828	-51.864%
2024-11-26	2.8600	2.9700	2.8600	2.9700	+7.609%	2	828	-52.189%
2024-11-22	2.7600	2.7600	2.7600	2.7600	-3.158%	12	830	-48.551%
2024-11-21	2.4800	2.8500	2.4800	2.8500	+16.327%	22	808	-50.175%
2024-11-20	2.4500	2.4500	2.4500	2.4500	-3.543%	40	808	-42.041%
2024-11-19	2.5400	2.5400	2.5400	2.5400	+2.419%	20	808	-44.094%
2024-11-18	2.5400	2.5400	2.3700	2.4800	-15.932%	7	808	-42.742%
2024-11-14	2.9500	2.9500	2.9500	2.9500	-3.279%	20	813	-51.864%
2024-11-13	3.0500	3.0500	3.0500	3.0500	-5.280%	2	793	-53.443%
2024-11-12	3.2500	3.2500	3.2200	3.2200	-2.424%	23	793	-55.901%
2024-11-11	3.3000	3.3000	3.3000	3.3000	+7.143%	1	773	-56.970%
2024-11-08	3.0000	3.0800	3.0000	3.0800	+16.226%	6	774	-53.896%
2024-11-07	2.5000	2.8000	2.5000	2.6500	+15.217%	13	777	-46.415%
2024-11-06	2.0700	2.3000	2.0700	2.3000	+60.839%	8	777	-38.261%
2024-11-04	1.4500	1.4500	1.4300	1.4300	-13.333%	500	779	-0.699%
2024-11-01	1.6500	1.6500	1.6500	1.6500	-14.063%	40	1,087	-13.939%
2024-10-30	1.9200	1.9200	1.9200	1.9200	+6.667%	1	1,067	-26.042%
2024-10-25	1.8000	1.8000	1.8000	1.8000	-3.743%	2	1,068	-21.111%
2024-10-24	1.8700	1.8700	1.8700	1.8700	-6.500%	1	1,069	-24.064%
2024-10-23	2.0000	2.0000	2.0000	2.0000	+2.564%	10	1,068	-29.000%
2024-10-22	1.9500	1.9500	1.9500	1.9500	-0.510%	3	1,058	-27.179%
2024-10-21	1.9600	1.9600	1.9600	1.9600	-6.667%	2	1,061	-27.551%
2024-10-18	2.1000	2.1000	2.1000	2.1000	-5.405%	6	1,063	-32.381%
2024-10-17	2.2200	2.2200	2.2200	2.2200	+5.213%	1	1,063	-36.036%
2024-10-15	2.2300	2.3600	2.1100	2.1100	-4.091%	13	1,064	-32.701%
2024-10-14	2.2000	2.2000	2.2000	2.2000	+4.762%	1	1,073	-35.455%
2024-10-11	1.9900	2.1100	1.9900	2.1000	+12.299%	14	1,074	-32.381%
2024-10-09	1.8000	1.9000	1.8000	1.8700	+2.747%	19	1,080	-24.064%
2024-10-08	1.8200	1.8200	1.8200	1.8200	+4.000%	40	1,099	-21.978%
2024-10-07	1.5900	1.7500	1.5900	1.7500	+6.061%	102	1,059	-18.857%
2024-10-04	1.5400	1.6600	1.5400	1.6500	+10.000%	22	974	-13.939%
2024-10-01	1.7600	1.7800	1.5000	1.5000	-9.639%	7	985	-5.333%
2024-09-30	1.6400	1.6800	1.6400	1.6600	+3.750%	3	980	-14.458%
2024-09-27	1.6000	1.6000	1.6000	1.6000	+0.629%	2	979	-11.250%
2024-09-26	1.5900	1.5900	1.5900	1.5900	+1.274%	2	980	-10.692%
2024-09-24	1.5700	1.5700	1.5700	1.5700	+17.164%	1	982	-9.554%
2024-09-23	1.3400	1.3400	1.3400	1.3400	-10.067%	1	983	+5.970%
2024-09-20	1.6000	1.6000	1.4500	1.4900	-6.875%	12	984	-4.698%
2024-09-19	1.4400	1.6000	1.4400	1.6000	+6.667%	277	985	-11.250%
2024-09-18	1.4000	1.5000	1.4000	1.5000	+3.448%	50	1,259	-5.333%
2024-09-17	1.4500	1.4500	1.4500	1.4500	+8.209%	13	1,259	-2.069%
2024-09-16	1.4000	1.4000	1.3400	1.3400	-0.741%	22	1,246	+5.970%
2024-09-13	1.2500	1.4300	1.2500	1.3500	-2.878%	34	1,267	+5.185%
2024-09-12	1.2700	1.3900	1.2700	1.3900	+17.797%	2	1,278	+2.158%
2024-09-10	1.0000	1.1800	1.0000	1.1800	+6.306%	257	1,278	+20.339%
2024-09-09	1.0900	1.1100	1.0900	1.1100	+27.586%	5	1,072	+27.928%
2024-09-06	1.0600	1.1100	0.8700	0.8700	-20.909%	414	1,075	+63.218%
2024-09-05	1.1000	1.1000	1.1000	1.1000	-12.698%	1	1,238	+29.091%
2024-09-04	1.2600	1.2600	1.2600	1.2600	-0.787%	1	1,237	+12.698%
2024-09-03	1.3000	1.3000	1.1900	1.2700	-8.633%	9	1,238	+11.811%
2024-08-30	1.4500	1.4900	1.3000	1.3900	-7.947%	92	1,224	+2.158%
2024-08-29	1.4300	1.5600	1.4300	1.5100	+11.029%	202	1,224	-5.960%
2024-08-28	1.3700	1.3700	1.3600	1.3600	-12.258%	2	1,208	+4.412%
2024-08-26	1.6300	1.6300	1.3000	1.5500	+8.392%	16	1,206	-8.387%
2024-08-23	1.4900	1.6900	1.4300	1.4300	-2.055%	318	1,215	-0.699%
2024-08-22	1.5100	1.6800	1.4000	1.4600	+2.098%	30	1,067	-2.740%
2024-08-21	1.3600	1.5100	1.3500	1.4300	+6.716%	9	1,060	-0.699%

.dark-mode .BgLx1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgLx1H{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C840SPY Dec 18 2026 840.00 Call (SPY261218C00840000)option OPRA

SPY20261218C840
SPY Dec 18 2026 840.00 Call (SPY261218C00840000)
option OPRA