Dark

SPY20261218C845
SPY Dec 18 2026 845.00 Call (SPY261218C00845000)
option OPRA

EOD

Sep 10, 2026

1.14-21.918%(-0.32)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2400	1.2700	1.1200	1.1400	-21.918%	215	5,018	0.000%
2026-09-09	1.5100	1.5100	1.4100	1.4600	-12.048%	122	4,974	-21.918%
2026-09-08	1.8300	1.8300	1.6600	1.6600	-20.192%	40	4,932	-31.325%
2026-09-04	2.0200	2.0800	2.0200	2.0800	-14.403%	65	4,976	-45.192%
2026-09-03	1.9100	2.5300	1.9100	2.4300	+43.787%	126	4,976	-53.086%
2026-09-02	1.5400	1.8000	1.5400	1.6900	+17.361%	17	4,855	-32.544%
2026-09-01	1.5600	1.7000	1.4100	1.4400	-26.904%	275	4,852	-20.833%
2026-08-31	2.0300	2.0800	1.8000	1.9700	-19.919%	305	4,663	-42.132%
2026-08-28	3.2500	3.2500	2.4400	2.4600	-12.456%	5	4,496	-53.659%
2026-08-27	2.6100	3.1000	2.6100	2.8100	+11.508%	108	4,497	-59.431%
2026-08-26	2.4800	2.5200	2.4300	2.5200	-0.787%	7	4,405	-54.762%
2026-08-25	2.7000	2.7000	2.4700	2.5400	+9.483%	15	4,400	-55.118%
2026-08-24	2.5000	2.5000	2.3200	2.3200	-16.245%	13	4,392	-50.862%
2026-08-21	3.0300	3.0300	2.7700	2.7700	+9.486%	17	4,388	-58.845%
2026-08-20	2.9700	3.0700	2.5100	2.5300	-22.393%	11	4,402	-54.941%
2026-08-19	3.6200	3.6500	3.2600	3.2600	+0.617%	15	4,396	-65.031%
2026-08-18	3.6000	3.6000	3.2300	3.2400	-24.476%	32	4,391	-64.815%
2026-08-17	4.8900	4.9600	4.2900	4.2900	-16.047%	13	4,376	-73.427%
2026-08-14	5.7500	5.7500	5.1100	5.1100	-12.500%	10	4,378	-77.691%
2026-08-13	5.6600	6.3300	5.5400	5.8400	+23.992%	143	4,400	-80.479%
2026-08-12	5.0100	5.0100	4.7100	4.7100	+0.426%	54	4,351	-75.796%
2026-08-11	5.2800	5.2800	4.6900	4.6900	-9.981%	16	4,304	-75.693%
2026-08-10	5.2600	5.3100	5.0900	5.2100	-4.052%	8	4,294	-78.119%
2026-08-07	5.1600	5.6500	5.1600	5.4300	+17.279%	49	4,293	-79.006%
2026-08-06	4.5000	4.6400	4.4100	4.6300	-16.275%	45	4,285	-75.378%
2026-08-05	7.3500	7.6700	5.5300	5.5300	-12.638%	99	4,267	-79.385%
2026-08-04	4.0200	6.4000	4.0200	6.3300	+104.194%	3,071	4,259	-81.991%
2026-08-03	2.1300	3.1100	2.1300	3.1000	+79.191%	28	7,225	-63.226%
2026-07-31	1.5100	1.7300	1.5100	1.7300	+24.460%	12	7,228	-34.104%
2026-07-30	1.2200	1.3900	1.2200	1.3900	+28.704%	165	7,237	-17.986%
2026-07-29	1.3000	1.3000	1.0800	1.0800	-32.075%	116	7,436	+5.556%
2026-07-28	1.6300	1.6300	1.5900	1.5900	+11.189%	64	7,349	-28.302%
2026-07-27	1.9100	1.9100	1.4300	1.4300	-11.728%	13	7,350	-20.280%
2026-07-24	1.9600	1.9600	1.6200	1.6200	+1.250%	3	7,340	-29.630%
2026-07-23	1.7400	1.7400	1.6000	1.6000	-39.394%	2	7,341	-28.750%
2026-07-22	2.6400	2.6400	2.6400	2.6400	+2.326%	1	7,343	-56.818%
2026-07-21	2.3800	2.6600	2.3800	2.5800	+15.179%	45	7,343	-55.814%
2026-07-20	2.8000	2.8000	2.2400	2.2400	-7.438%	4	7,343	-49.107%
2026-07-17	2.7300	2.7600	2.4200	2.4200	-18.792%	73	7,344	-52.893%
2026-07-16	3.4800	3.6900	2.9800	2.9800	-20.955%	12	7,391	-61.745%
2026-07-15	3.9800	3.9800	3.5000	3.7700	+3.571%	9	7,394	-69.761%
2026-07-14	3.5200	3.7200	3.5200	3.6400	+4.000%	31	7,387	-68.681%
2026-07-13	4.0500	4.0500	3.4700	3.5000	-19.169%	13	7,393	-67.429%
2026-07-10	4.0700	4.3300	4.0700	4.3300	+9.068%	11	7,396	-73.672%
2026-07-09	3.9700	3.9700	3.9700	3.9700	+23.676%	1	7,397	-71.285%
2026-07-08	2.9000	3.2400	2.9000	3.2100	-12.055%	16	7,396	-64.486%
2026-07-07	3.6200	3.6500	3.6200	3.6500	-16.284%	2	7,395	-68.767%
2026-07-06	3.9000	4.3600	3.9000	4.3600	+34.985%	31	7,397	-73.853%
2026-07-02	4.4900	4.4900	3.2300	3.2300	-17.812%	70	7,374	-64.706%
2026-07-01	3.9300	4.3600	3.6800	3.9300	-5.981%	212	7,374	-70.992%
2026-06-30	3.9500	4.2500	3.9500	4.1800	+17.746%	119	7,344	-72.727%
2026-06-29	3.2300	3.5700	3.0600	3.5500	+28.159%	50	7,387	-67.887%
2026-06-26	2.6700	3.1400	2.6700	2.7700	-4.483%	14	7,353	-58.845%
2026-06-25	3.2000	3.2000	2.9000	2.9000	-3.654%	15	7,347	-60.690%
2026-06-24	3.4200	3.4200	3.0100	3.0100	-16.851%	5	7,337	-62.126%
2026-06-23	3.5000	3.9000	3.5000	3.6200	-17.162%	15	7,341	-68.508%
2026-06-22	5.3500	5.3500	4.3700	4.3700	-18.165%	5	7,350	-73.913%
2026-06-18	5.0000	5.3800	5.0000	5.3400	-2.198%	6	7,280	-78.652%
2026-06-17	5.5000	5.6400	5.4600	5.4600	-2.500%	103	7,280	-79.121%
2026-06-16	6.6500	6.6500	5.6000	5.6000	-20.000%	6	7,280	-79.643%
2026-06-15	6.5100	7.5200	6.5100	7.0000	+36.187%	340	6,937	-83.714%
2026-06-12	5.1400	5.1400	5.1400	5.1400	+7.757%	3	6,937	-77.821%
2026-06-11	3.9800	4.7700	3.5000	4.7700	+32.869%	6	6,937	-76.101%
2026-06-10	4.4800	4.5200	3.5900	3.5900	-20.222%	39	6,937	-68.245%
2026-06-09	5.5200	5.5200	3.2800	4.5000	-2.808%	368	6,905	-74.667%
2026-06-08	5.5800	5.5800	4.6300	4.6300	-5.510%	25	6,804	-75.378%
2026-06-05	6.0600	6.0600	4.8500	4.9000	-42.556%	26	6,804	-76.735%
2026-06-04	8.2900	8.5300	8.2900	8.5300	+6.492%	3	6,789	-86.635%
2026-06-03	8.2300	8.2500	7.9000	8.0100	-10.603%	11	6,789	-85.768%
2026-06-02	8.4200	9.1600	8.4200	8.9600	+7.177%	51	6,780	-87.277%
2026-05-29	8.5700	8.5700	8.3600	8.3600	-0.830%	172	6,741	-86.364%
2026-05-28	8.3900	8.4500	8.3300	8.4300	+8.774%	319	6,682	-86.477%
2026-05-27	7.4300	7.7500	7.4300	7.7500	+2.243%	91	6,494	-85.290%
2026-05-26	7.7800	8.1600	7.5200	7.5800	+10.657%	54	6,434	-84.960%
2026-05-22	7.3400	7.3500	6.8500	6.8500	+12.664%	19	6,401	-83.358%
2026-05-21	5.4900	6.1200	5.4900	6.0800	-0.164%	822	6,399	-81.250%
2026-05-20	5.2000	6.0900	5.2000	6.0900	+19.178%	22	6,399	-81.281%
2026-05-19	4.8300	5.1100	4.8000	5.1100	-1.161%	339	5,971	-77.691%
2026-05-18	6.2700	6.3600	5.1700	5.1700	-22.605%	33	5,971	-77.950%
2026-05-15	6.9400	6.9400	6.6800	6.6800	-24.349%	5	5,971	-82.934%
2026-05-14	9.0000	9.5700	8.7900	8.8300	+13.642%	12	6,183	-87.089%
2026-05-13	7.3100	7.7700	7.3100	7.7700	+29.285%	8	6,184	-85.328%
2026-05-12	5.8000	6.0500	5.3100	6.0100	-10.030%	1,869	6,184	-81.032%
2026-05-11	6.1600	6.8800	6.1600	6.6800	+11.148%	163	6,184	-82.934%
2026-05-08	5.7200	6.2600	5.7200	6.0100	+25.732%	9	7,529	-81.032%
2026-05-07	5.5500	5.6700	4.7800	4.7800	-13.562%	649	7,531	-76.151%
2026-05-06	4.6200	5.5300	4.6200	5.5300	+51.507%	121	7,735	-79.385%
2026-05-05	3.6500	3.6500	3.6500	3.6500	+20.462%	1	7,847	-68.767%
2026-05-04	3.0300	3.0300	3.0300	3.0300	-7.903%	4	7,847	-62.376%
2026-05-01	3.6000	3.6000	3.2900	3.2900	+5.112%	4	7,852	-65.350%
2026-04-30	2.5800	3.1300	2.5800	3.1300	+26.721%	230	7,852	-63.578%
2026-04-29	2.4500	2.4700	2.4500	2.4700	-6.439%	21	7,643	-53.846%
2026-04-28	2.7700	2.7700	2.6400	2.6400	-15.385%	18	7,633	-56.818%
2026-04-27	2.9900	3.1200	2.9600	3.1200	+7.586%	106	7,633	-63.462%
2026-04-24	2.9000	2.9000	2.9000	2.9000	+19.342%	1	7,639	-60.690%
2026-04-23	2.4300	2.4300	2.4300	2.4300	-10.989%	2	7,638	-53.086%
2026-04-17	2.4000	2.7300	2.4000	2.7300	+37.879%	4	7,640	-58.242%
2026-04-16	1.9600	1.9800	1.9200	1.9800	+3.665%	5	7,640	-42.424%
2026-04-15	1.5400	1.9100	1.5400	1.9100	+35.461%	75	7,640	-40.314%
2026-04-14	1.1600	1.4100	1.1600	1.4100	+43.878%	72	7,644	-19.149%
2026-04-13	0.9800	0.9800	0.9800	0.9800	+5.376%	2	7,586	+16.327%
2026-04-10	0.9300	0.9300	0.9300	0.9300	0.000%	1	7,589	+22.581%
2026-04-09	0.8700	0.9300	0.8700	0.9300	+5.682%	15	7,589	+22.581%
2026-04-08	0.9000	0.9000	0.8800	0.8800	+25.714%	8	7,590	+29.545%
2026-04-07	0.6500	0.7000	0.6100	0.7000	+7.692%	7	7,590	+62.857%
2026-04-06	0.6500	0.6500	0.6500	0.6500	-7.143%	8	7,586	+75.385%
2026-04-02	0.6000	0.7000	0.6000	0.7000	+7.692%	5	7,598	+62.857%
2026-03-31	0.5600	0.6700	0.5600	0.6500	+25.000%	47	7,598	+75.385%
2026-03-30	0.5300	0.5600	0.5200	0.5200	-7.143%	603	7,573	+119.231%
2026-03-27	0.5700	0.5700	0.5600	0.5600	-17.647%	376	7,200	+103.571%
2026-03-26	0.7600	0.7600	0.6700	0.6800	-20.000%	10	6,834	+67.647%
2026-03-25	0.8900	0.8900	0.8500	0.8500	-13.265%	2	6,828	+34.118%
2026-03-23	1.0500	1.0500	0.9800	0.9800	+15.294%	4	6,829	+16.327%
2026-03-20	0.8800	0.8800	0.8500	0.8500	-15.842%	8	6,833	+34.118%
2026-03-18	1.1000	1.1000	1.0100	1.0100	-10.619%	4	6,833	+12.871%
2026-03-17	1.2200	1.2200	1.1300	1.1300	-5.833%	6	6,829	+0.885%
2026-03-16	1.2100	1.2300	1.2000	1.2000	-0.826%	323	6,824	-5.000%
2026-03-13	1.2100	1.2100	1.2100	1.2100	-3.200%	18	6,949	-5.785%
2026-03-12	1.2900	1.2900	1.2500	1.2500	-11.348%	5	6,966	-8.800%
2026-03-11	1.4400	1.4400	1.4000	1.4100	-4.082%	4	6,965	-19.149%
2026-03-10	1.4100	1.4700	1.4000	1.4700	+5.755%	3	6,967	-22.449%
2026-03-09	1.2500	1.3900	1.1400	1.3900	-2.113%	12	6,967	-17.986%
2026-03-06	1.4200	1.4200	1.4200	1.4200	-9.554%	1	6,983	-19.718%
2026-03-03	1.5700	1.5700	1.5700	1.5700	-16.489%	1	6,982	-27.389%
2026-03-02	1.7000	1.8800	1.7000	1.8800	+2.732%	2	6,983	-39.362%
2026-02-27	1.9100	1.9100	1.8300	1.8300	-21.121%	3	6,983	-37.705%
2026-02-25	2.3200	2.3200	2.3200	2.3200	+11.538%	1	6,984	-50.862%
2026-02-24	1.8100	2.0800	1.8100	2.0800	+13.661%	3	6,984	-45.192%
2026-02-23	1.8300	1.8300	1.8300	1.8300	-5.670%	1	6,985	-37.705%
2026-02-19	1.9200	1.9400	1.9200	1.9400	-7.619%	41	6,985	-41.237%
2026-02-18	2.1000	2.1000	2.1000	2.1000	+17.318%	1	7,012	-45.714%
2026-02-17	1.8700	1.8700	1.7900	1.7900	-15.566%	3	7,013	-36.313%
2026-02-13	2.1200	2.1200	2.1200	2.1200	-3.636%	1	7,011	-46.226%
2026-02-12	2.7400	2.7800	2.1900	2.2000	-16.981%	27	7,011	-48.182%
2026-02-11	2.9600	2.9600	2.6500	2.6500	-11.371%	2	7,013	-56.981%
2026-02-10	2.9900	2.9900	2.9900	2.9900	-13.333%	2	7,013	-61.873%
2026-02-09	3.4500	3.4500	3.4500	3.4500	+54.709%	1	7,015	-66.957%
2026-02-05	2.2300	2.2300	2.2300	2.2300	-16.165%	1	7,014	-48.879%
2026-02-04	2.6500	2.6600	2.6500	2.6600	+4.314%	3	7,014	-57.143%
2026-02-03	2.4800	2.6000	2.4800	2.5500	-12.671%	75	7,013	-55.294%
2026-01-30	3.0400	3.0400	2.9000	2.9200	-4.886%	5	7,076	-60.959%
2026-01-29	3.0400	3.0700	3.0400	3.0700	-8.631%	52	7,077	-62.866%
2026-01-28	3.5100	3.5100	3.3600	3.3600	-2.609%	4	7,117	-66.071%
2026-01-27	3.1700	3.4500	3.1700	3.4500	+11.650%	108	7,117	-66.957%
2026-01-26	3.0500	3.1100	3.0500	3.0900	+13.187%	73	7,224	-63.107%
2026-01-22	2.6900	2.8500	2.6900	2.7300	+7.905%	94	7,224	-58.242%
2026-01-21	2.4000	2.5300	2.4000	2.5300	+17.130%	30	7,313	-54.941%
2026-01-20	2.3600	2.3600	2.1300	2.1600	-30.323%	11	7,331	-47.222%
2026-01-16	3.1300	3.1400	3.1000	3.1000	-0.322%	48	7,366	-63.226%
2026-01-15	3.3500	3.3500	3.1100	3.1100	+7.241%	3	7,366	-63.344%
2026-01-14	3.1700	3.1700	2.9000	2.9000	-12.913%	27	7,365	-60.690%
2026-01-13	3.4200	3.4200	3.3000	3.3300	-9.511%	16	7,372	-65.766%
2026-01-12	3.6000	3.6800	3.6000	3.6800	+0.272%	6	7,376	-69.022%
2026-01-09	3.4300	3.6700	3.3500	3.6700	+12.577%	24	7,380	-68.937%
2026-01-08	3.3500	3.3500	3.2600	3.2600	-11.653%	3,241	7,402	-65.031%
2026-01-07	3.7000	3.8900	3.6900	3.6900	+1.096%	498	4,171	-69.106%
2026-01-06	3.6500	3.6500	3.6500	3.6500	+35.185%	6	4,260	-68.767%
2026-01-02	3.0000	3.0000	2.7000	2.7000	-3.571%	5	4,260	-57.778%
2025-12-31	3.0900	3.0900	2.8000	2.8000	-11.672%	24	4,272	-59.286%
2025-12-30	3.1400	3.2000	3.1400	3.1700	+0.635%	10	4,272	-64.038%
2025-12-29	3.1500	3.1500	3.1500	3.1500	-10.000%	1	4,277	-63.810%
2025-12-26	3.5000	3.5000	3.5000	3.5000	+3.245%	120	4,278	-67.429%
2025-12-24	3.3900	3.3900	3.3900	3.3900	+7.962%	1	4,398	-66.372%
2025-12-23	3.1700	3.1700	3.1400	3.1400	+10.175%	3	4,398	-63.694%
2025-12-22	2.7500	2.8500	2.7500	2.8500	+7.143%	21	4,401	-60.000%
2025-12-19	2.6600	2.6600	2.6600	2.6600	+5.138%	6	4,392	-57.143%
2025-12-18	2.7100	2.7600	2.5300	2.5300	+4.545%	20	4,386	-54.941%
2025-12-17	2.5400	2.5400	2.4200	2.4200	-13.879%	21	4,386	-52.893%
2025-12-16	2.8100	2.8100	2.8100	2.8100	-16.617%	1	4,377	-59.431%
2025-12-15	3.3700	3.3700	3.3700	3.3700	-4.802%	10	4,377	-66.172%
2025-12-12	3.6200	3.6200	3.5400	3.5400	-15.311%	11	4,367	-67.797%
2025-12-11	4.1000	4.1800	4.1000	4.1800	-5.000%	30	4,366	-72.727%
2025-12-10	4.4000	4.4000	4.4000	4.4000	+4.019%	10	4,336	-74.091%
2025-12-09	4.2100	4.2300	4.2100	4.2300	+3.931%	13	4,336	-73.050%
2025-12-08	4.4400	4.4400	4.0700	4.0700	-8.333%	23	4,326	-71.990%
2025-12-05	4.4300	4.4400	4.4300	4.4400	+4.471%	12	4,316	-74.324%
2025-12-04	4.2500	4.2500	4.2500	4.2500	+3.155%	1	4,309	-73.176%
2025-12-02	4.1800	4.1800	4.1200	4.1200	-0.723%	22	4,309	-72.330%
2025-12-01	4.1300	4.2000	4.1000	4.1500	-5.682%	39	4,308	-72.530%
2025-11-26	4.3200	4.5800	4.3200	4.4000	+16.095%	47	4,298	-74.091%
2025-11-24	3.6700	3.7900	3.6700	3.7900	+20.701%	125	4,298	-69.921%
2025-11-21	3.1400	3.1400	3.1400	3.1400	-12.291%	10	4,297	-63.694%
2025-11-20	3.5800	3.5800	3.5800	3.5800	-9.367%	10	4,287	-68.156%
2025-11-19	3.9400	3.9500	3.9400	3.9500	-2.228%	10	4,287	-71.139%
2025-11-17	4.7900	4.7900	4.0400	4.0400	-13.305%	49	4,277	-71.782%
2025-11-14	4.6600	4.6600	4.6600	4.6600	-3.918%	30	4,236	-75.536%
2025-11-13	4.8500	4.8500	4.8500	4.8500	-21.138%	1	4,236	-76.495%
2025-11-12	6.2800	6.2800	6.1500	6.1500	+1.653%	3	4,236	-81.463%
2025-11-11	6.0100	6.0500	6.0100	6.0500	+10.200%	3	4,237	-81.157%
2025-11-10	4.8100	5.4900	4.8100	5.4900	+31.655%	143	4,237	-79.235%
2025-11-07	3.9500	4.1900	3.9500	4.1700	-3.472%	33	4,233	-72.662%
2025-11-06	4.5000	4.5000	4.3200	4.3200	-19.252%	2	4,233	-73.611%
2025-11-05	5.1300	5.5100	5.1300	5.3500	-6.469%	14	4,233	-78.692%
2025-11-04	5.7200	5.7200	5.7200	5.7200	-8.333%	1	4,224	-80.070%
2025-11-03	6.2700	6.2700	6.2400	6.2400	-3.256%	2	4,221	-81.731%
2025-10-31	6.2900	6.4500	6.2900	6.4500	+7.500%	658	4,221	-82.326%
2025-10-30	6.2400	6.2400	5.9500	6.0000	-11.111%	16	4,552	-81.000%
2025-10-29	6.7300	6.8200	6.7200	6.7500	+2.740%	3,505	4,551	-83.111%
2025-10-28	5.5500	6.6000	5.5500	6.5700	+23.729%	77	5,726	-82.648%
2025-10-27	4.7100	5.3100	4.7100	5.3100	+27.338%	38	5,817	-78.531%
2025-10-24	4.1200	4.2400	4.1200	4.1700	+26.364%	47	5,817	-72.662%
2025-10-22	3.3000	3.3000	3.3000	3.3000	-13.838%	10	5,781	-65.455%
2025-10-21	3.7800	3.8300	3.7800	3.8300	+1.055%	7	5,781	-70.235%
2025-10-20	3.7900	3.7900	3.7900	3.7900	+12.463%	1	5,781	-69.921%
2025-10-17	3.3700	3.3700	3.3700	3.3700	-10.133%	6	5,780	-66.172%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+12.952%	2	5,780	-69.600%
2025-10-14	3.3200	3.3200	3.3200	3.3200	-6.215%	1	5,780	-65.663%
2025-10-13	3.4500	3.5400	3.3300	3.5400	+13.462%	55	5,780	-67.797%
2025-10-10	3.5100	3.5100	3.1100	3.1200	-25.000%	318	5,780	-63.462%
2025-10-08	4.1600	4.1600	4.1600	4.1600	+16.201%	1	5,466	-72.596%
2025-10-07	3.9600	3.9600	3.5800	3.5800	-11.605%	12	5,465	-68.156%
2025-10-06	3.9700	4.1200	3.9700	4.0500	+8.871%	1,027	5,465	-71.852%
2025-10-03	3.8100	3.9100	3.7200	3.7200	+3.911%	47	5,812	-69.355%
2025-10-02	3.4900	3.5800	3.4200	3.5800	+13.291%	1,002	5,813	-68.156%
2025-09-30	2.9400	3.1600	2.9300	3.1600	+1.608%	6	5,465	-63.924%
2025-09-29	3.0200	3.1100	3.0200	3.1100	+7.986%	21	5,467	-63.344%
2025-09-26	2.9700	2.9800	2.7500	2.8800	+3.597%	2,233	5,468	-60.417%
2025-09-25	2.7800	2.9300	2.7700	2.7800	-20.344%	2,318	3,535	-58.993%
2025-09-23	3.4900	3.4900	3.4900	3.4900	+16.333%	1	1,334	-67.335%
2025-09-19	2.9600	3.0000	2.9600	3.0000	+28.755%	6	1,334	-62.000%
2025-09-17	2.5100	2.5200	2.3300	2.3300	-11.069%	47	1,335	-51.073%
2025-09-15	2.5100	2.6200	2.5100	2.6200	+12.931%	41	1,368	-56.489%
2025-09-12	2.2500	2.3200	2.2500	2.3200	+1.754%	11	1,327	-50.862%
2025-09-11	2.2200	2.2800	2.2200	2.2800	+11.220%	3	1,337	-50.000%
2025-09-10	2.0200	2.0500	2.0200	2.0500	+2.500%	5	1,338	-44.390%
2025-09-05	2.0000	2.0000	2.0000	2.0000	+24.224%	2	1,337	-43.000%
2025-08-20	1.6100	1.6100	1.6100	1.6100	-21.845%	429	1,335	-29.193%
2025-08-15	2.0600	2.0600	2.0600	2.0600	+21.176%	1	908	-44.660%
2025-08-11	1.7100	1.7100	1.7000	1.7000	-1.734%	3	907	-32.941%
2025-08-08	1.7300	1.7300	1.7300	1.7300	+29.104%	2	905	-34.104%
2025-08-05	1.4900	1.4900	1.3400	1.3400	-27.957%	310	907	-14.925%
2025-07-28	1.9900	1.9900	1.8600	1.8600	+8.140%	446	598	-38.710%
2025-07-21	1.7200	1.7200	1.7200	1.7200	-1.714%	1	202	-33.721%
2025-07-07	1.7500	1.7500	1.7500	1.7500	+60.550%	1	201	-34.857%
2025-06-26	1.0900	1.0900	1.0900	1.0900	+10.101%	6	200	+4.587%
2025-06-24	0.9900	0.9900	0.9900	0.9900	-6.604%	5	206	+15.152%
2025-06-10	1.0600	1.0600	1.0600	1.0600	+7.071%	1	203	+7.547%
2025-06-06	0.9900	0.9900	0.9900	0.9900	+17.857%	2	204	+15.152%
2025-06-02	0.8400	0.8400	0.8400	0.8400	-3.448%	1	205	+35.714%
2025-05-29	0.8700	0.8700	0.8700	0.8700	0.000%	1	204	+31.034%
2025-05-21	0.8700	0.8700	0.8700	0.8700	-13.000%	1	203	+31.034%
2025-05-15	1.0000	1.0000	1.0000	1.0000	+5.263%	10	202	+14.000%
2025-05-12	0.9500	0.9500	0.9500	0.9500	+18.750%	1	193	+20.000%
2025-04-10	0.8000	0.8000	0.8000	0.8000	+21.212%	1	193	+42.500%
2025-03-18	0.6600	0.6600	0.6600	0.6600	-10.811%	4	193	+72.727%
2025-03-14	0.7400	0.7400	0.7400	0.7400	+19.355%	2	197	+54.054%
2025-03-13	0.6200	0.6200	0.6200	0.6200	-13.889%	1	197	+83.871%
2025-03-10	0.7600	0.7600	0.7200	0.7200	-16.279%	6	197	+58.333%
2025-03-07	0.8700	0.8700	0.8600	0.8600	-2.273%	18	203	+32.558%
2025-03-04	0.8900	0.8900	0.8800	0.8800	-26.050%	11	212	+29.545%
2025-02-28	1.1800	1.1900	1.1500	1.1900	-49.576%	8	223	-4.202%
2025-02-18	2.3600	2.3600	2.3600	2.3600	+20.408%	1	223	-51.695%
2025-02-03	1.9600	1.9600	1.9600	1.9600	-29.242%	9	224	-41.837%
2025-01-22	2.6000	2.7700	2.6000	2.7700	+91.034%	143	233	-58.845%
2025-01-10	1.4500	1.4500	1.4500	1.4500	-0.685%	12	232	-21.379%
2025-01-02	1.4600	1.4600	1.4600	1.4600	-21.925%	2	226	-21.918%
2024-12-27	1.8300	1.8700	1.8200	1.8700	-21.097%	46	226	-39.037%
2024-12-26	2.2600	2.3700	2.2600	2.3700	+21.538%	2	227	-51.899%
2024-12-23	1.9500	1.9500	1.9500	1.9500	-13.333%	20	226	-41.538%
2024-12-19	2.3400	2.3400	2.2500	2.2500	-21.053%	40	226	-49.333%
2024-12-17	2.8500	2.8500	2.8500	2.8500	+11.765%	20	219	-60.000%
2024-11-21	2.2700	2.5500	2.2700	2.5500	-12.371%	21	180	-55.294%
2024-11-12	3.1200	3.1200	2.9100	2.9100	-3.000%	21	180	-60.825%
2024-11-08	3.0000	3.0000	3.0000	3.0000	+62.162%	20	159	-62.000%
2024-10-22	1.8500	1.8500	1.8500	1.8500	-9.756%	1	159	-38.378%
2024-10-14	2.0100	2.0500	2.0100	2.0500	+2.500%	11	159	-44.390%
2024-10-11	2.0000	2.0000	2.0000	2.0000	+17.647%	20	160	-43.000%
2024-10-09	1.7000	1.7000	1.7000	1.7000	-1.163%	1	160	-32.941%
2024-10-04	1.5600	1.7200	1.5600	1.7200	+20.280%	4	160	-33.721%
2024-10-02	1.6100	1.6500	1.4000	1.4300	-10.625%	4	160	-20.280%
2024-09-24	1.5200	1.6000	1.5200	1.6000	+10.345%	3	160	-28.750%
2024-09-23	1.4500	1.4500	1.4500	1.4500	+9.023%	100	157	-21.379%
2024-09-20	1.4300	1.4300	1.3300	1.3300	-8.904%	202	157	-14.286%
2024-09-19	1.8600	1.8600	1.2700	1.4600	+26.957%	30	65	-21.918%
2024-09-18	1.1500	1.1500	1.1500	1.1500	-17.266%	1	67	-0.870%
2024-09-17	1.3500	1.3900	1.3500	1.3900	+11.200%	4	68	-17.986%
2024-09-13	1.2500	1.2500	1.2100	1.2500	+5.042%	28	69	-8.800%
2024-09-12	1.1000	1.2500	1.1000	1.1900	+8.182%	6	63	-4.202%
2024-09-11	1.1000	1.1000	1.1000	1.1000	+3.774%	3	65	+3.636%
2024-09-10	1.0900	1.0900	1.0600	1.0600	+6.000%	3	65	+7.547%
2024-09-09	1.0000	1.0000	1.0000	1.0000	+9.890%	1	62	+14.000%
2024-09-06	0.9400	1.0000	0.9100	0.9100	-16.514%	20	61	+25.275%
2024-09-04	1.0900	1.0900	1.0900	1.0900	-5.217%	1	53	+4.587%
2024-09-03	1.2400	1.2600	1.1500	1.1500	-20.139%	18	53	-0.870%
2024-08-30	1.3500	1.4400	1.2800	1.4400	-3.356%	14	28	-20.833%
2024-08-29	1.4900	1.4900	1.4900	1.4900	+16.406%	1	28	-23.490%
2024-08-28	1.3900	1.3900	1.2500	1.2800	0.000%	27	27	-10.938%

.dark-mode .vcjm3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vcjm3D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C845SPY Dec 18 2026 845.00 Call (SPY261218C00845000)option OPRA

SPY20261218C845
SPY Dec 18 2026 845.00 Call (SPY261218C00845000)
option OPRA