Dark

SPY20261218C850
SPY Dec 18 2026 850.00 Call (SPY261218C00850000)
option OPRA

EOD

Jul 27, 2026

1.24-6.767%(-0.09)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4900	1.4900	1.1800	1.2400	-6.767%	122	11,937	0.000%
2026-07-24	1.4700	1.6300	1.3200	1.3300	-0.746%	306	11,899	-6.767%
2026-07-23	1.6500	1.7200	1.3400	1.3400	-36.190%	213	11,738	-7.463%
2026-07-22	2.0700	2.2600	2.0700	2.1000	-3.226%	133	11,563	-40.952%
2026-07-21	2.0300	2.2400	2.0000	2.1700	+17.297%	126	11,551	-42.857%
2026-07-20	2.3100	2.3100	1.8000	1.8500	-7.500%	49	11,624	-32.973%
2026-07-17	2.1700	2.4300	2.0000	2.0000	-24.242%	180	11,608	-38.000%
2026-07-16	2.9900	3.1400	2.4800	2.6400	-15.113%	326	11,564	-53.030%
2026-07-15	3.4100	3.4100	2.9000	3.1100	+0.647%	222	11,306	-60.129%
2026-07-14	3.0200	3.1800	3.0200	3.0900	+5.461%	18	11,390	-59.871%
2026-07-13	3.3800	3.3800	2.9300	2.9300	-20.811%	24	11,386	-57.679%
2026-07-10	3.5600	3.7200	3.3500	3.7000	+8.824%	16	11,382	-66.486%
2026-07-09	2.9700	3.5100	2.9700	3.4000	+25.000%	25	11,387	-63.529%
2026-07-08	2.7300	2.8100	2.4800	2.7200	-13.376%	19	11,384	-54.412%
2026-07-07	3.5300	3.5300	3.0900	3.1400	-14.441%	23	11,527	-60.510%
2026-07-06	3.2800	3.7900	3.2800	3.6700	+26.117%	22	11,521	-66.213%
2026-07-02	3.5500	3.9300	2.7700	2.9100	-13.650%	257	11,268	-57.388%
2026-07-01	3.1500	3.7600	3.1500	3.3700	-6.389%	445	11,268	-63.205%
2026-06-30	3.2300	3.6800	3.2300	3.6000	+17.647%	44	11,181	-65.556%
2026-06-29	2.5600	3.0900	2.5400	3.0600	+39.726%	52	11,174	-59.477%
2026-06-26	2.3000	2.7800	2.1900	2.1900	-13.780%	113	11,148	-43.379%
2026-06-25	2.9700	2.9900	2.5000	2.5400	+0.395%	187	11,081	-51.181%
2026-06-24	3.1300	3.3200	2.5300	2.5300	-12.759%	31	10,950	-50.988%
2026-06-23	2.9200	3.3800	2.8800	2.9000	-24.870%	2,136	10,963	-57.241%
2026-06-22	4.8600	4.8600	3.8600	3.8600	-17.872%	36	11,924	-67.876%
2026-06-18	4.8400	4.8400	4.3500	4.7000	+27.027%	40	11,852	-73.617%
2026-06-17	5.0000	5.0400	3.7000	3.7000	-24.490%	57	11,852	-66.486%
2026-06-16	6.0200	6.0500	4.9000	4.9000	-16.096%	43	11,852	-74.694%
2026-06-15	5.5900	6.6200	5.5900	5.8400	+34.562%	475	11,576	-78.767%
2026-06-12	4.4900	5.0200	3.9000	4.3400	+4.578%	419	11,576	-71.429%
2026-06-11	3.1700	4.3700	2.9600	4.1500	+32.588%	179	11,576	-70.120%
2026-06-10	3.8700	3.8700	3.0400	3.1300	-17.196%	121	11,498	-60.383%
2026-06-09	4.5900	4.8600	2.8500	3.7800	-7.125%	275	11,455	-67.196%
2026-06-08	4.8000	4.9600	4.0700	4.0700	+3.562%	60	11,635	-69.533%
2026-06-05	6.3400	6.3400	3.9300	3.9300	-48.289%	319	11,608	-68.448%
2026-06-04	6.3800	7.7300	6.3400	7.6000	+9.195%	73	11,361	-83.684%
2026-06-03	7.8100	7.8100	6.8000	6.9600	-14.074%	182	11,309	-82.184%
2026-06-02	7.4900	8.2000	6.7600	8.1000	+2.144%	348	11,148	-84.691%
2026-06-01	7.2400	8.0400	7.1500	7.9300	+8.630%	75	10,982	-84.363%
2026-05-29	7.8000	8.1100	7.2900	7.3000	-3.311%	554	10,956	-83.014%
2026-05-28	6.4800	7.5500	6.4800	7.5500	+10.542%	145	10,719	-83.576%
2026-05-27	6.7900	6.9300	6.5900	6.8300	-2.845%	1,075	10,632	-81.845%
2026-05-26	6.7500	7.4100	6.7000	7.0300	+15.435%	235	10,541	-82.361%
2026-05-22	6.5000	6.5200	6.0800	6.0900	+9.928%	94	10,372	-79.639%
2026-05-21	4.9800	5.6200	4.8300	5.5400	+2.214%	539	10,307	-77.617%
2026-05-20	4.6200	5.5400	4.3700	5.4200	+12.448%	98	10,307	-77.122%
2026-05-19	4.4800	4.8200	4.2200	4.8200	-6.043%	9	10,102	-74.274%
2026-05-18	5.4000	5.7300	4.5700	5.1300	-6.727%	98	10,102	-75.828%
2026-05-15	6.6300	6.7500	5.5000	5.5000	-31.250%	117	10,102	-77.455%
2026-05-14	7.0700	8.6500	7.0700	8.0000	+14.943%	382	10,089	-84.500%
2026-05-13	5.3500	6.9600	5.3500	6.9600	+24.955%	346	10,147	-82.184%
2026-05-12	5.5000	5.5700	4.9000	5.5700	-7.167%	275	10,147	-77.738%
2026-05-11	5.5800	6.2600	5.5800	6.0000	+11.111%	2,653	10,147	-79.333%
2026-05-08	4.9400	5.5300	4.9400	5.4000	+27.660%	161	10,399	-77.037%
2026-05-07	4.9600	5.0300	4.1300	4.2300	-14.372%	95	10,413	-70.686%
2026-05-06	3.7600	4.9400	3.7600	4.9400	+49.697%	158	10,414	-74.899%
2026-05-05	2.9000	3.3000	2.9000	3.3000	+24.528%	40	10,371	-62.424%
2026-05-04	2.7900	2.9300	2.6300	2.6500	-13.115%	7	10,371	-53.208%
2026-05-01	3.0800	3.1400	3.0000	3.0500	+11.722%	209	10,329	-59.344%
2026-04-30	2.3300	2.7300	2.3300	2.7300	+29.384%	19	10,329	-54.579%
2026-04-29	2.2000	2.2000	2.1000	2.1100	-8.658%	7	10,334	-41.232%
2026-04-28	2.5200	2.5200	2.2200	2.3100	-14.760%	223	10,327	-46.320%
2026-04-27	2.6400	2.7300	2.6400	2.7100	+3.831%	11	10,303	-54.244%
2026-04-24	2.2900	2.6100	2.2900	2.6100	+24.286%	55	10,305	-52.490%
2026-04-23	2.2500	2.3000	2.0000	2.1000	+8.247%	143	10,302	-40.952%
2026-04-21	2.3900	2.3900	1.9400	1.9400	-14.159%	518	10,450	-36.082%
2026-04-20	2.2900	2.2900	2.2600	2.2600	-3.830%	4	10,450	-45.133%
2026-04-17	2.0800	2.3900	2.0800	2.3500	+29.834%	3,164	10,449	-47.234%
2026-04-16	1.7000	1.8800	1.6600	1.8100	+9.697%	37	11,859	-31.492%
2026-04-15	1.2600	1.6500	1.2600	1.6500	+37.500%	15	11,832	-24.848%
2026-04-14	1.0100	1.2500	1.0100	1.2000	+41.176%	46	11,843	+3.333%
2026-04-13	0.7800	0.8500	0.7800	0.8500	+1.190%	3	11,861	+45.882%
2026-04-10	0.8400	0.8400	0.8300	0.8400	+1.205%	563	11,862	+47.619%
2026-04-09	0.7600	0.8400	0.7500	0.8300	+9.211%	143	11,862	+49.398%
2026-04-08	0.8000	0.8000	0.7600	0.7600	+33.333%	348	11,902	+63.158%
2026-04-07	0.5700	0.5800	0.5700	0.5700	+3.636%	368	12,241	+117.544%
2026-04-06	0.6100	0.6100	0.5500	0.5500	-8.333%	31	12,115	+125.455%
2026-04-02	0.5300	0.6000	0.5300	0.6000	-6.250%	13	12,146	+106.667%
2026-04-01	0.6700	0.6700	0.6400	0.6400	+8.475%	29	12,146	+93.750%
2026-03-31	0.5300	0.5900	0.5200	0.5900	+25.532%	136	12,169	+110.169%
2026-03-30	0.4800	0.4800	0.4500	0.4700	0.000%	35	12,203	+163.830%
2026-03-27	0.5200	0.5200	0.4700	0.4700	-20.339%	30	12,169	+163.830%
2026-03-26	0.7000	0.7000	0.5800	0.5900	-26.250%	42	12,152	+110.169%
2026-03-25	0.8000	0.8000	0.8000	0.8000	+9.589%	2	12,146	+55.000%
2026-03-24	0.8300	0.8300	0.7300	0.7300	-20.652%	25	12,144	+69.863%
2026-03-23	0.8400	0.9200	0.8400	0.9200	+17.949%	54	12,124	+34.783%
2026-03-20	0.8200	0.8200	0.7400	0.7800	-9.302%	445	12,176	+58.974%
2026-03-19	0.8600	0.8900	0.8300	0.8600	-2.273%	31	12,288	+44.186%
2026-03-18	0.9500	0.9500	0.8800	0.8800	-12.000%	16	12,274	+40.909%
2026-03-17	1.0900	1.0900	1.0000	1.0000	-3.846%	65	12,274	+24.000%
2026-03-16	1.0600	1.0900	1.0100	1.0400	0.000%	369	12,229	+19.231%
2026-03-13	1.0700	1.1200	1.0300	1.0400	-3.704%	109	11,970	+19.231%
2026-03-12	1.1300	1.1300	1.0800	1.0800	-9.244%	2	11,881	+14.815%
2026-03-10	1.1900	1.1900	1.1900	1.1900	-6.299%	1	11,882	+4.202%
2026-03-09	1.0400	1.2700	1.0400	1.2700	+0.794%	27	11,882	-2.362%
2026-03-06	1.2300	1.2600	1.2100	1.2600	-3.077%	6	11,890	-1.587%
2026-03-05	1.3000	1.3000	1.3000	1.3000	-12.162%	1	11,888	-4.615%
2026-03-04	1.5100	1.5100	1.4800	1.4800	+8.824%	2	11,887	-16.216%
2026-03-03	1.4500	1.4500	1.3200	1.3600	-16.564%	10	11,887	-8.824%
2026-03-02	1.6000	1.6300	1.6000	1.6300	+2.516%	11	11,884	-23.926%
2026-02-27	1.5700	1.6500	1.5700	1.5900	-12.155%	9	11,874	-22.013%
2026-02-26	1.9800	1.9800	1.7200	1.8100	-11.707%	11	11,867	-31.492%
2026-02-25	1.9900	2.0500	1.9200	2.0500	+27.329%	11	11,861	-39.512%
2026-02-23	1.7900	1.7900	1.6000	1.6100	-12.022%	14	11,861	-22.981%
2026-02-20	1.6700	1.8300	1.6700	1.8300	+1.667%	2	11,852	-32.240%
2026-02-19	1.7800	1.8000	1.7800	1.8000	-4.255%	27	11,851	-31.111%
2026-02-18	1.9300	1.9300	1.8800	1.8800	+5.028%	31	11,848	-34.043%
2026-02-17	1.6500	1.8000	1.6100	1.7900	-8.673%	40	11,848	-30.726%
2026-02-13	1.8600	1.9600	1.8000	1.9600	+1.554%	366	11,959	-36.735%
2026-02-12	2.0800	2.1000	1.9300	1.9300	-27.170%	79	11,959	-35.751%
2026-02-11	2.6500	2.6500	2.6500	2.6500	+0.760%	1	11,924	-53.208%
2026-02-10	2.5600	2.6300	2.5600	2.6300	+1.544%	2	11,923	-52.852%
2026-02-09	2.5900	2.5900	2.5900	2.5900	+6.584%	4	11,923	-52.124%
2026-02-06	2.1400	2.4300	2.1400	2.4300	+18.537%	8	11,927	-48.971%
2026-02-05	2.0200	2.0500	1.9000	2.0500	-10.480%	240	11,927	-39.512%
2026-02-04	2.3300	2.4400	2.2300	2.2900	+1.327%	283	11,918	-45.852%
2026-02-03	2.7800	2.7800	2.2600	2.2600	-20.979%	23	11,908	-45.133%
2026-02-02	2.7700	2.8600	2.7700	2.8600	+13.492%	53	11,907	-56.643%
2026-01-30	2.7100	2.7100	2.5200	2.5200	-5.970%	12	11,907	-50.794%
2026-01-29	3.0800	3.0800	2.3900	2.6800	-10.667%	10	11,898	-53.731%
2026-01-28	3.2600	3.2600	3.0000	3.0000	-2.280%	27	11,903	-58.667%
2026-01-27	3.0000	3.0700	3.0000	3.0700	+11.636%	43	11,901	-59.609%
2026-01-26	2.5600	2.7800	2.5600	2.7500	+14.583%	103	11,942	-54.909%
2026-01-23	2.3300	2.4500	2.3300	2.4000	-1.639%	22	11,867	-48.333%
2026-01-22	2.4900	2.5800	2.4000	2.4400	+11.416%	139	11,869	-49.180%
2026-01-21	2.1200	2.1900	2.1200	2.1900	+14.660%	11	11,748	-43.379%
2026-01-20	2.2000	2.2400	1.8900	1.9100	-29.779%	123	11,737	-35.079%
2026-01-16	2.7800	2.7900	2.7100	2.7200	-1.805%	47	11,673	-54.412%
2026-01-15	3.0400	3.0400	2.7700	2.7700	+6.538%	8	11,673	-55.235%
2026-01-14	2.7500	2.7500	2.5600	2.6000	-20.732%	101	11,670	-52.308%
2026-01-12	3.1100	3.2800	3.1100	3.2800	+0.613%	51	11,569	-62.195%
2026-01-09	3.0700	3.2800	2.9700	3.2600	+0.929%	5,055	11,568	-61.963%
2026-01-07	3.3300	3.5000	3.2300	3.2300	-1.524%	79	6,541	-61.610%
2026-01-06	3.1400	3.3100	3.0700	3.2800	+12.329%	34	6,605	-62.195%
2026-01-05	2.7800	3.0200	2.7800	2.9200	+15.415%	57	6,607	-57.534%
2026-01-02	2.6500	2.7100	2.3800	2.5300	-3.802%	248	6,651	-50.988%
2025-12-31	2.6900	2.7000	2.6300	2.6300	-7.394%	6	6,503	-52.852%
2025-12-30	2.8100	2.8800	2.8000	2.8400	-0.351%	816	6,503	-56.338%
2025-12-29	2.9100	3.0000	2.8400	2.8500	-7.166%	38	6,500	-56.491%
2025-12-26	3.1700	3.1700	3.0700	3.0700	-0.968%	60	6,533	-59.609%
2025-12-24	2.9000	3.1000	2.9000	3.1000	+9.929%	9	6,526	-60.000%
2025-12-23	2.5900	2.8500	2.5500	2.8200	+9.302%	98	6,526	-56.028%
2025-12-22	2.4600	2.5900	2.4600	2.5800	+7.054%	91	6,469	-51.938%
2025-12-19	2.4200	2.4200	2.3400	2.4100	+5.240%	6	6,522	-48.548%
2025-12-18	2.3100	2.3100	2.2900	2.2900	+6.512%	7	6,522	-45.852%
2025-12-17	2.5800	2.5800	2.1500	2.1500	-15.354%	314	6,522	-42.326%
2025-12-16	2.5900	2.5900	2.4800	2.5400	-11.806%	18	6,259	-51.181%
2025-12-15	3.1700	3.1700	2.8500	2.8800	-10.000%	59	6,247	-56.944%
2025-12-12	3.7700	3.7700	3.1500	3.2000	-16.883%	106	6,192	-61.250%
2025-12-11	3.7500	3.8500	3.7500	3.8500	+5.479%	12	6,293	-67.792%
2025-12-10	3.6200	3.6500	3.6100	3.6500	-4.450%	12	6,303	-66.027%
2025-12-09	3.8200	3.8200	3.8200	3.8200	+1.596%	1	6,302	-67.539%
2025-12-08	3.9000	3.9000	3.7600	3.7600	-6.000%	10	6,302	-67.021%
2025-12-05	4.0000	4.0000	4.0000	4.0000	+0.756%	1	6,295	-69.000%
2025-12-03	3.6600	3.9700	3.6600	3.9700	+3.927%	3	6,294	-68.766%
2025-12-02	3.9100	3.9200	3.7800	3.8200	+2.688%	114	6,293	-67.539%
2025-12-01	3.7100	3.8300	3.7100	3.7200	-10.145%	47	6,280	-66.667%
2025-11-28	4.1400	4.1400	4.1400	4.1400	+1.720%	2	6,276	-70.048%
2025-11-26	3.9600	4.1700	3.8400	4.0700	+12.121%	46	6,278	-69.533%
2025-11-25	3.6000	3.6300	3.6000	3.6300	+4.611%	15	6,278	-65.840%
2025-11-24	3.3000	3.4700	3.2100	3.4700	+10.510%	8	6,265	-64.265%
2025-11-21	2.8500	3.2500	2.8300	3.1400	+11.348%	13	6,265	-60.510%
2025-11-20	3.9800	4.2200	2.8200	2.8200	-14.804%	70	6,252	-56.028%
2025-11-19	3.3300	3.6700	3.2100	3.3100	-5.429%	228	6,226	-62.538%
2025-11-18	3.5800	3.5800	3.2600	3.5000	-5.405%	8	6,047	-64.571%
2025-11-17	4.2300	4.4000	3.7000	3.7000	-17.411%	6	6,039	-66.486%
2025-11-14	4.0600	4.4800	4.0600	4.4800	-1.538%	9	6,036	-72.321%
2025-11-13	4.5500	4.5500	4.5500	4.5500	-20.315%	1	6,040	-72.747%
2025-11-12	5.7100	5.7200	5.5800	5.7100	+4.771%	30	6,039	-78.284%
2025-11-11	5.0000	5.4500	4.8600	5.4500	+14.737%	23	6,032	-77.248%
2025-11-10	4.4100	4.7500	4.4100	4.7500	+27.005%	26	6,022	-73.895%
2025-11-07	3.6500	3.7400	3.3800	3.7400	-3.856%	27	6,022	-66.845%
2025-11-06	4.5900	4.5900	3.8900	3.8900	-22.664%	22	5,996	-68.123%
2025-11-05	4.7200	5.0300	4.7200	5.0300	+2.653%	12	5,978	-75.348%
2025-11-04	5.1000	5.3600	4.9000	4.9000	-14.931%	53	5,968	-74.694%
2025-11-03	5.9300	5.9300	5.7600	5.7600	-2.373%	406	5,962	-78.472%
2025-10-31	5.6500	5.9000	5.4500	5.9000	+11.954%	13	5,962	-78.983%
2025-10-30	5.4400	5.7500	5.2700	5.2700	-15.137%	71	5,955	-76.471%
2025-10-29	6.0700	6.2100	5.5200	6.2100	+5.076%	1,015	5,901	-80.032%
2025-10-28	5.0700	6.0600	5.0500	5.9100	+21.856%	682	6,244	-79.019%
2025-10-27	4.2800	4.8600	4.2800	4.8500	+25.974%	353	5,801	-74.433%
2025-10-24	3.6500	3.8500	3.6500	3.8500	+18.827%	8	5,801	-67.792%
2025-10-23	3.2200	3.2400	3.2200	3.2400	+6.579%	36	5,800	-61.728%
2025-10-22	3.2000	3.2000	3.0000	3.0400	-7.599%	37	5,820	-59.211%
2025-10-20	3.2300	3.2900	3.1600	3.2900	+5.112%	1,837	5,783	-62.310%
2025-10-17	3.1800	3.1900	2.9600	3.1300	+0.321%	2,458	7,080	-60.383%
2025-10-16	3.4800	3.5900	3.1200	3.1200	-6.306%	974	6,271	-60.256%
2025-10-15	3.3900	3.6100	3.1000	3.3300	+2.462%	4,183	7,192	-62.763%
2025-10-14	2.7000	3.3300	2.7000	3.2500	+4.167%	1,272	6,834	-61.846%
2025-10-13	3.0800	3.2300	3.0200	3.1200	+9.474%	883	6,085	-60.256%
2025-10-10	3.7100	3.9000	2.8500	2.8500	-22.554%	1,181	6,221	-56.491%
2025-10-09	3.7900	3.7900	3.5900	3.6800	-2.387%	2,209	5,108	-66.304%
2025-10-08	3.7300	3.7700	3.7200	3.7700	+6.497%	1,036	5,647	-67.109%
2025-10-07	3.7100	3.7100	3.5400	3.5400	-0.840%	6	4,707	-64.972%
2025-10-06	3.4900	3.5800	3.4900	3.5700	+7.855%	3,042	4,707	-65.266%
2025-10-03	3.3500	3.5700	3.3100	3.3100	+3.115%	141	1,713	-62.538%
2025-10-02	3.0800	3.2100	3.0800	3.2100	+5.246%	1,006	1,710	-61.371%
2025-10-01	2.7400	3.0500	2.7100	3.0500	+12.132%	8	730	-59.344%
2025-09-29	2.7200	2.7200	2.7200	2.7200	+7.937%	5	724	-54.412%
2025-09-25	2.5200	2.5200	2.5200	2.5200	-15.152%	1	719	-50.794%
2025-09-23	3.1200	3.1200	2.9700	2.9700	-7.477%	7	718	-58.249%
2025-09-22	2.9900	3.2100	2.9900	3.2100	+19.331%	13	720	-61.371%
2025-09-19	2.6700	2.6900	2.6700	2.6900	+16.957%	13	729	-53.903%
2025-09-17	2.3000	2.3000	2.3000	2.3000	-2.954%	2	719	-46.087%
2025-09-16	2.4100	2.4100	2.3700	2.3700	+1.282%	11	719	-47.679%
2025-09-15	2.3400	2.3400	2.3400	2.3400	+11.429%	2	720	-47.009%
2025-09-12	2.0400	2.1000	2.0400	2.1000	+7.692%	28	721	-40.952%
2025-09-11	1.9500	1.9500	1.9500	1.9500	+12.717%	2	706	-36.410%
2025-09-05	1.7700	1.7700	1.7300	1.7300	+24.460%	5	704	-28.324%
2025-09-02	1.3900	1.3900	1.3900	1.3900	-19.653%	1	704	-10.791%
2025-08-18	1.8000	1.8000	1.7300	1.7300	-5.978%	16	703	-28.324%
2025-08-15	1.8400	1.8400	1.8400	1.8400	-5.155%	20	702	-32.609%
2025-08-13	1.9200	1.9400	1.9200	1.9400	+29.333%	21	722	-36.082%
2025-08-07	1.5000	1.5000	1.5000	1.5000	+23.967%	1	721	-17.333%
2025-08-05	1.3100	1.3100	1.2100	1.2100	-3.968%	3	722	+2.479%
2025-08-04	1.2600	1.2600	1.2600	1.2600	+10.526%	2	722	-1.587%
2025-08-01	1.2500	1.2500	1.1400	1.1400	-26.452%	2	722	+8.772%
2025-07-31	1.7200	1.7200	1.5500	1.5500	-5.488%	33	721	-20.000%
2025-07-29	1.6400	1.6400	1.6400	1.6400	-3.529%	5	748	-24.390%
2025-07-28	1.8300	1.8300	1.7000	1.7000	-5.556%	2	753	-27.059%
2025-07-25	1.8000	1.8000	1.8000	1.8000	0.000%	30	753	-31.111%
2025-07-24	1.7400	1.8000	1.7400	1.8000	+9.091%	151	728	-31.111%
2025-07-23	1.6500	1.6500	1.6500	1.6500	+11.486%	10	694	-24.848%
2025-07-22	1.4800	1.4800	1.4800	1.4800	-7.500%	5	704	-16.216%
2025-07-21	1.6000	1.6000	1.6000	1.6000	+8.108%	12	709	-22.500%
2025-07-14	1.4800	1.4800	1.4800	1.4800	-7.500%	1	720	-16.216%
2025-07-10	1.6000	1.6000	1.6000	1.6000	+3.226%	10	720	-22.500%
2025-07-09	1.4800	1.5500	1.4800	1.5500	+6.897%	12	730	-20.000%
2025-07-08	1.4500	1.4500	1.4500	1.4500	-10.494%	2	740	-14.483%
2025-07-03	1.6200	1.6200	1.6200	1.6200	+21.805%	10	752	-23.457%
2025-07-01	1.2300	1.3300	1.2300	1.3300	+4.724%	41	774	-6.767%
2025-06-30	1.2700	1.2700	1.2700	1.2700	+15.455%	3	773	-2.362%
2025-06-27	1.1800	1.2400	1.1000	1.1000	+18.280%	4	773	+12.727%
2025-06-24	0.9300	0.9300	0.9300	0.9300	+20.779%	30	773	+33.333%
2025-06-23	0.7700	0.7700	0.7700	0.7700	-7.229%	1	803	+61.039%
2025-06-20	0.8300	0.8300	0.8300	0.8300	-4.598%	6	803	+49.398%
2025-06-17	0.8700	0.8700	0.8700	0.8700	-2.247%	2	800	+42.529%
2025-06-16	0.8900	0.8900	0.8900	0.8900	-1.111%	5	799	+39.326%
2025-06-13	0.9000	0.9000	0.9000	0.9000	-8.163%	8	794	+37.778%
2025-06-12	0.9800	0.9800	0.9800	0.9800	-2.000%	1	794	+26.531%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+5.263%	5	794	+24.000%
2025-06-09	0.9600	0.9600	0.8700	0.9500	+2.151%	506	799	+30.526%
2025-06-06	0.9200	0.9500	0.9100	0.9300	-1.064%	8	1,294	+33.333%
2025-06-05	0.9100	0.9400	0.9100	0.9400	+3.297%	3	1,292	+31.915%
2025-06-03	0.9100	0.9100	0.9100	0.9100	+18.182%	2	1,291	+36.264%
2025-06-02	0.7700	0.7700	0.7700	0.7700	-2.532%	1	1,290	+61.039%
2025-05-30	0.7900	0.7900	0.7900	0.7900	+6.757%	2	1,289	+56.962%
2025-05-29	0.8500	0.8500	0.7400	0.7400	-7.500%	4	1,288	+67.568%
2025-05-21	0.8000	0.8000	0.8000	0.8000	-27.273%	20	1,291	+55.000%
2025-05-19	1.0500	1.1000	1.0500	1.1000	+25.000%	506	1,271	+12.727%
2025-05-14	0.8800	0.8800	0.8800	0.8800	+3.529%	1	765	+40.909%
2025-05-13	0.8500	0.8500	0.8500	0.8500	-2.299%	1	766	+45.882%
2025-05-12	0.8700	0.8700	0.8700	0.8700	+17.568%	1	767	+42.529%
2025-05-01	0.7400	0.7400	0.7400	0.7400	+8.824%	2	767	+67.568%
2025-04-29	0.6800	0.6800	0.6800	0.6800	+13.333%	1	769	+82.353%
2025-04-17	0.6000	0.6000	0.5600	0.6000	-4.762%	1,000	1,178	+106.667%
2025-04-16	0.6300	0.6300	0.6300	0.6300	+3.279%	2	1,178	+96.825%
2025-04-15	0.6100	0.6100	0.6100	0.6100	-6.154%	100	1,176	+103.279%
2025-04-14	0.7000	0.7000	0.5700	0.6500	-7.143%	210	1,276	+90.769%
2025-04-11	0.7000	0.7000	0.7000	0.7000	+40.000%	16	1,484	+77.143%
2025-04-10	0.5000	0.5000	0.5000	0.5000	-28.571%	2	1,492	+148.000%
2025-04-09	0.5100	0.7000	0.5100	0.7000	+118.750%	15	1,494	+77.143%
2025-04-04	0.5000	0.5000	0.2500	0.3200	-45.763%	206	1,500	+287.500%
2025-04-02	0.4600	0.5900	0.4600	0.5900	+11.321%	2	1,399	+110.169%
2025-03-31	0.5100	0.5300	0.5100	0.5300	+3.922%	1,000	1,398	+133.962%
2025-03-21	0.5100	0.5100	0.5100	0.5100	-7.273%	2	398	+143.137%
2025-03-13	0.5500	0.5500	0.5500	0.5500	-19.118%	5	404	+125.455%
2025-03-10	0.7900	0.7900	0.6800	0.6800	-48.872%	2	404	+82.353%
2025-03-03	1.3300	1.3300	1.3300	1.3300	+23.148%	3	402	-6.767%
2025-02-28	1.0700	1.0800	1.0700	1.0800	-28.000%	4	399	+14.815%
2025-02-25	1.5000	1.5000	1.5000	1.5000	-28.910%	6	399	-17.333%
2025-02-05	2.1100	2.1100	2.1100	2.1100	-15.600%	30	399	-41.232%
2025-01-31	2.5000	2.5000	2.5000	2.5000	+0.402%	80	429	-50.400%
2025-01-24	2.5500	2.5500	2.4900	2.4900	-0.400%	218	469	-50.201%
2025-01-23	2.5000	2.5000	2.5000	2.5000	+2.041%	1	432	-50.400%
2025-01-22	2.4500	2.4500	2.4500	2.4500	+19.512%	60	433	-49.388%
2025-01-21	2.0500	2.0500	2.0500	2.0500	+4.592%	2	493	-39.512%
2025-01-17	1.9600	1.9600	1.9600	1.9600	+43.066%	2	493	-36.735%
2025-01-14	1.3500	1.3700	1.3300	1.3700	-11.613%	12	493	-9.489%
2025-01-08	1.5500	1.5500	1.5500	1.5500	-11.932%	1	493	-20.000%
2025-01-07	1.7600	1.7600	1.7600	1.7600	+22.222%	5	493	-29.545%
2025-01-03	1.4400	1.4400	1.4400	1.4400	-8.861%	100	488	-13.889%
2024-12-31	1.5800	1.5800	1.5800	1.5800	+11.268%	10	528	-21.519%
2024-12-30	1.4200	1.4200	1.4200	1.4200	-23.656%	1	528	-12.676%
2024-12-27	1.8600	1.8600	1.8600	1.8600	-2.105%	100	527	-33.333%
2024-12-26	1.9000	1.9000	1.9000	1.9000	+7.345%	10	477	-34.737%
2024-12-23	1.7700	1.7700	1.7700	1.7700	+4.118%	20	487	-29.944%
2024-12-20	1.7000	1.7000	1.7000	1.7000	-17.476%	20	467	-27.059%
2024-12-19	2.0600	2.0600	2.0600	2.0600	-2.830%	20	447	-39.806%
2024-12-18	2.5000	2.5000	2.1200	2.1200	-19.084%	26	427	-41.509%
2024-12-17	2.6000	2.6200	2.6000	2.6200	-6.429%	40	401	-52.672%
2024-12-16	2.8000	2.8000	2.8000	2.8000	+9.804%	4	357	-55.714%
2024-12-13	2.5600	2.5600	2.5500	2.5500	0.000%	10	357	-51.373%
2024-12-10	2.5500	2.5500	2.5500	2.5500	-9.574%	10	352	-51.373%
2024-12-06	2.8200	2.8200	2.8200	2.8200	+12.800%	2	342	-56.028%
2024-11-22	2.2600	2.5000	2.2600	2.5000	+12.108%	292	341	-50.400%
2024-11-21	2.2300	2.2300	2.2300	2.2300	+2.765%	20	182	-44.395%
2024-11-15	2.1700	2.1700	2.1700	2.1700	-11.429%	40	182	-42.857%
2024-11-14	2.5000	2.5000	2.4500	2.4500	-11.232%	41	162	-49.388%
2024-11-12	2.7600	2.7600	2.7600	2.7600	-8.000%	20	123	-55.072%
2024-11-11	3.0700	3.0700	3.0000	3.0000	+7.143%	22	103	-58.667%
2024-11-08	2.8000	2.8000	2.8000	2.8000	+47.368%	20	81	-55.714%
2024-11-06	1.9000	1.9000	1.9000	1.9000	+35.714%	6	71	-34.737%
2024-11-01	1.4000	1.4000	1.4000	1.4000	-24.324%	40	71	-11.429%
2024-10-18	1.8500	1.8500	1.8500	1.8500	0.000%	40	51	-32.973%
2024-10-16	1.8500	1.8500	1.8500	1.8500	-2.632%	20	31	-32.973%
2024-10-15	1.8900	1.9000	1.8900	1.9000	0.000%	11	11	-34.737%

.dark-mode .QV4NTS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QV4NTS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C850SPY Dec 18 2026 850.00 Call (SPY261218C00850000)option OPRA

SPY20261218C850
SPY Dec 18 2026 850.00 Call (SPY261218C00850000)
option OPRA