Dark

SPY20261218C855
SPY Dec 18 2026 855.00 Call (SPY261218C00855000)
option OPRA

EOD

Sep 10, 2026

0.7800-17.895%(-0.1700)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.8100	0.8100	0.7600	0.7800	-17.895%	51	4,058	0.000%
2026-09-09	0.9700	0.9900	0.9400	0.9500	-10.377%	95	4,072	-17.895%
2026-09-08	1.2000	1.2000	1.0600	1.0600	-19.084%	39	3,993	-26.415%
2026-09-04	1.4300	1.4300	1.2500	1.3100	-17.089%	23	3,950	-40.458%
2026-09-03	1.3600	1.6500	1.3600	1.5800	+38.596%	52	3,950	-50.633%
2026-09-02	1.0000	1.1500	1.0000	1.1400	+26.667%	12	3,955	-31.579%
2026-09-01	0.9800	1.0800	0.8900	0.9000	-22.414%	53	3,955	-13.333%
2026-08-31	1.2000	1.2200	1.1600	1.1600	-27.500%	17	3,936	-32.759%
2026-08-28	1.9900	1.9900	1.6000	1.6000	-21.569%	13	3,931	-51.250%
2026-08-27	1.7300	2.1200	1.7300	2.0400	+13.333%	11	3,924	-61.765%
2026-08-26	1.7800	1.8000	1.7800	1.8000	+9.091%	11	3,919	-56.667%
2026-08-25	1.8100	1.8100	1.6500	1.6500	+5.769%	22	3,910	-52.727%
2026-08-24	1.5700	1.6300	1.4600	1.5600	-14.286%	45	3,905	-50.000%
2026-08-21	1.7400	2.0000	1.7300	1.8200	+10.976%	24	3,876	-57.143%
2026-08-20	2.0000	2.0600	1.6400	1.6400	-27.434%	19	3,868	-52.439%
2026-08-19	2.3500	2.6300	2.2600	2.2600	+4.630%	192	3,863	-65.487%
2026-08-18	2.4400	2.5100	2.1600	2.1600	-27.273%	59	3,804	-63.889%
2026-08-17	3.6500	3.6500	2.9700	2.9700	-29.117%	21	3,799	-73.737%
2026-08-14	4.0800	4.1900	4.0800	4.1900	+1.946%	7	3,792	-81.384%
2026-08-13	4.2700	4.6200	3.9900	4.1100	+21.958%	124	3,785	-81.022%
2026-08-11	3.3700	3.3700	3.3700	3.3700	-12.468%	2	3,741	-76.855%
2026-08-10	3.9900	3.9900	3.8500	3.8500	-3.266%	3	3,743	-79.740%
2026-08-07	4.1700	4.1700	3.8600	3.9800	+24.765%	266	3,742	-80.402%
2026-08-06	3.3700	3.3700	3.1900	3.1900	-20.844%	2	3,697	-75.549%
2026-08-05	5.7100	5.7100	4.0300	4.0300	-16.563%	41	3,697	-80.645%
2026-08-04	2.7300	4.8300	2.7300	4.8300	+124.651%	88	3,710	-83.851%
2026-08-03	1.2900	2.1500	1.2900	2.1500	+99.074%	170	3,669	-63.721%
2026-07-31	1.0400	1.0800	1.0400	1.0800	+25.581%	14	3,669	-27.778%
2026-07-30	0.8600	0.8600	0.8600	0.8600	+19.444%	4	3,662	-9.302%
2026-07-29	0.8300	0.8300	0.7200	0.7200	-33.333%	26	3,676	+8.333%
2026-07-28	1.0800	1.0800	1.0800	1.0800	+2.857%	10	3,655	-27.778%
2026-07-27	1.3700	1.3700	1.0500	1.0500	-9.483%	159	3,655	-25.714%
2026-07-24	1.1600	1.1600	1.1600	1.1600	-2.521%	5	3,631	-32.759%
2026-07-23	1.3400	1.3400	1.1900	1.1900	-34.973%	2	3,633	-34.454%
2026-07-22	1.8100	1.8300	1.8100	1.8300	-2.139%	2	3,632	-57.377%
2026-07-21	1.7200	1.8700	1.7200	1.8700	+1.081%	2	3,633	-58.289%
2026-07-17	1.8200	1.8500	1.8200	1.8500	-26.000%	2	3,633	-57.838%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+2.459%	1	3,634	-68.800%
2026-07-15	2.4400	2.4400	2.4400	2.4400	-6.870%	243	3,633	-68.033%
2026-07-14	2.5000	2.6700	2.5000	2.6200	+5.221%	146	3,390	-70.229%
2026-07-13	2.7300	2.7300	2.4900	2.4900	-18.092%	209	3,248	-68.675%
2026-07-10	3.0000	3.0400	2.9700	3.0400	+32.174%	241	3,105	-74.342%
2026-07-08	2.4100	2.4100	2.3000	2.3000	-18.149%	5	2,865	-66.087%
2026-07-07	2.7300	2.8100	2.7300	2.8100	-11.356%	3	2,870	-72.242%
2026-07-06	3.0400	3.1700	3.0400	3.1700	+24.314%	6	2,872	-75.394%
2026-07-02	2.5500	2.5500	2.5500	2.5500	-20.807%	3	2,873	-69.412%
2026-07-01	3.2300	3.2300	3.2200	3.2200	+5.921%	54	2,873	-75.776%
2026-06-30	2.9700	3.0800	2.9700	3.0400	+60.000%	3	2,866	-74.342%
2026-06-26	1.9700	1.9700	1.9000	1.9000	-11.628%	12	2,867	-58.947%
2026-06-25	2.4400	2.4400	2.1500	2.1500	-15.020%	36	2,877	-63.721%
2026-06-24	2.5300	2.5300	2.5300	2.5300	-5.597%	1	2,861	-69.170%
2026-06-23	2.4700	2.9400	2.4700	2.6800	-18.541%	3	2,862	-70.896%
2026-06-22	4.2000	4.2000	3.2900	3.2900	-17.128%	8	2,862	-76.292%
2026-06-18	4.1000	4.1000	3.8500	3.9700	+4.199%	8	2,861	-80.353%
2026-06-17	4.2200	4.3500	3.8100	3.8100	-14.574%	8	2,861	-79.528%
2026-06-16	5.1400	5.1400	4.4600	4.4600	-19.640%	26	2,861	-82.511%
2026-06-15	4.9400	5.8800	4.9400	5.5500	+45.669%	573	2,394	-85.946%
2026-06-12	3.9500	3.9500	3.8100	3.8100	+4.959%	36	2,394	-79.528%
2026-06-11	2.9900	3.8000	2.8200	3.6300	+34.444%	33	2,394	-78.512%
2026-06-10	3.2600	3.2600	2.7000	2.7000	-20.588%	18	2,377	-71.111%
2026-06-09	4.2600	4.2600	2.5000	3.4000	-13.265%	209	2,362	-77.059%
2026-06-08	4.2700	4.2700	3.9100	3.9200	+18.072%	70	2,348	-80.102%
2026-06-05	5.1000	5.1000	3.3200	3.3200	-48.923%	60	2,343	-76.506%
2026-06-04	6.4100	6.7400	6.4100	6.5000	+4.670%	270	2,298	-88.000%
2026-06-03	6.5100	6.5100	6.2100	6.2100	-12.412%	31	2,032	-87.440%
2026-06-02	6.7600	7.2300	6.7600	7.0900	+0.141%	100	2,024	-88.999%
2026-06-01	6.4600	7.1400	6.2700	7.0800	+9.598%	896	2,021	-88.983%
2026-05-29	7.2500	7.2500	6.4600	6.4600	-3.726%	720	1,886	-87.926%
2026-05-28	5.7200	6.7100	5.7200	6.7100	+9.106%	67	2,024	-88.376%
2026-05-27	6.3400	6.3400	6.1100	6.1500	+2.159%	160	2,090	-87.317%
2026-05-26	6.0000	6.1400	6.0000	6.0200	+3.614%	5	2,060	-87.043%
2026-05-22	5.7100	5.8100	5.7100	5.8100	+21.548%	2	2,060	-86.575%
2026-05-21	4.2800	4.7800	4.2800	4.7800	-2.049%	11	2,061	-83.682%
2026-05-20	4.7300	4.8800	4.7300	4.8800	+28.760%	2	2,061	-84.016%
2026-05-19	4.0100	4.0100	3.7100	3.7900	-25.977%	268	2,068	-79.420%
2026-05-18	5.1200	5.1200	5.1200	5.1200	-6.909%	10	2,068	-84.766%
2026-05-15	5.5700	5.5700	5.5000	5.5000	-23.611%	168	2,068	-85.818%
2026-05-14	7.0700	7.5900	6.9800	7.2000	+15.385%	658	2,249	-89.167%
2026-05-13	5.8200	6.2400	5.8000	6.2400	+35.948%	257	2,533	-87.500%
2026-05-12	4.5500	4.5900	4.5500	4.5900	-14.842%	3	2,533	-83.007%
2026-05-11	5.3100	5.5000	5.3100	5.3900	+15.171%	7	2,533	-85.529%
2026-05-08	4.8000	4.9100	4.6800	4.6800	+20.619%	33	2,780	-83.333%
2026-05-07	4.3700	4.3700	3.8800	3.8800	+1.571%	3	2,809	-79.897%
2026-05-06	3.4500	3.8600	3.4500	3.8200	+39.416%	11	2,809	-79.581%
2026-05-05	2.7400	2.7400	2.7400	2.7400	+1.481%	1	2,811	-71.533%
2026-05-01	2.7000	2.7000	2.7000	2.7000	+12.971%	1	2,810	-71.111%
2026-04-30	2.1800	2.3900	2.1800	2.3900	+28.495%	10	2,810	-67.364%
2026-04-29	1.8600	1.8600	1.8600	1.8600	-20.172%	1	2,820	-58.065%
2026-04-27	2.3300	2.3300	2.3300	2.3300	+2.643%	3	2,820	-66.524%
2026-04-24	2.2700	2.2700	2.2700	2.2700	+31.977%	1	2,823	-65.639%
2026-04-23	2.0700	2.0700	1.7200	1.7200	-13.131%	2	2,822	-54.651%
2026-04-22	1.9500	1.9800	1.9500	1.9800	-9.589%	3	2,822	-60.606%
2026-04-21	2.1900	2.1900	2.1900	2.1900	+5.288%	1	2,822	-64.384%
2026-04-17	2.0800	2.0800	2.0800	2.0800	+47.518%	3	2,822	-62.500%
2026-04-15	1.4100	1.4100	1.4000	1.4100	+33.019%	12	2,822	-44.681%
2026-04-14	1.0600	1.0600	1.0600	1.0600	+55.882%	7	2,833	-26.415%
2026-04-08	0.7700	0.7700	0.6800	0.6800	+23.636%	86	2,850	+14.706%
2026-04-06	0.5500	0.5500	0.5500	0.5500	+5.769%	1	2,830	+41.818%
2026-03-31	0.5200	0.5200	0.5200	0.5200	+15.556%	35	2,830	+50.000%
2026-03-30	0.4500	0.4500	0.4500	0.4500	-2.174%	20	2,830	+73.333%
2026-03-27	0.4600	0.4600	0.4600	0.4600	-17.857%	219	2,813	+69.565%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-18.841%	193	2,606	+39.286%
2026-03-24	0.6900	0.6900	0.6900	0.6900	-10.390%	3	2,413	+13.043%
2026-03-23	0.7800	0.7800	0.7700	0.7700	+11.594%	6	2,412	+1.299%
2026-03-20	0.6900	0.6900	0.6900	0.6900	+1.471%	1	2,412	+13.043%
2026-03-19	0.7700	0.7700	0.6800	0.6800	-13.924%	9	2,411	+14.706%
2026-03-18	0.7900	0.7900	0.7900	0.7900	-18.557%	1	2,404	-1.266%
2026-03-17	0.9700	0.9700	0.9700	0.9700	+3.191%	15	2,403	-19.588%
2026-03-16	0.9300	0.9400	0.9300	0.9400	0.000%	6	2,403	-17.021%
2026-03-12	0.9400	0.9400	0.9400	0.9400	-15.315%	5	2,403	-17.021%
2026-03-09	0.9800	1.1100	0.9800	1.1100	-22.378%	12	2,398	-29.730%
2026-03-02	1.4300	1.4300	1.4300	1.4300	-7.143%	1	2,386	-45.455%
2026-02-26	1.5400	1.5400	1.5400	1.5400	-6.098%	1	2,387	-49.351%
2026-02-24	1.6400	1.6400	1.6400	1.6400	+14.685%	1	2,387	-52.439%
2026-02-23	1.4300	1.4300	1.4300	1.4300	-8.917%	1	2,386	-45.455%
2026-02-20	1.5700	1.5700	1.5700	1.5700	+3.289%	1	2,385	-50.318%
2026-02-19	1.5200	1.5200	1.5200	1.5200	+0.662%	10	2,386	-48.684%
2026-02-18	1.5100	1.5100	1.5100	1.5100	-3.205%	1	2,386	-48.344%
2026-02-17	1.4100	1.5600	1.4100	1.5600	-4.294%	32	2,386	-50.000%
2026-02-13	1.6300	1.6300	1.6300	1.6300	-9.945%	1	2,404	-52.147%
2026-02-12	2.2500	2.2500	1.8100	1.8100	-21.304%	7	2,404	-56.906%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-21.233%	1	2,402	-66.087%
2026-02-09	2.9200	2.9200	2.9200	2.9200	+36.449%	1	2,401	-73.288%
2026-02-06	2.0000	2.1400	2.0000	2.1400	+24.419%	18	2,400	-63.551%
2026-02-05	1.7200	1.7200	1.7200	1.7200	-11.795%	2	2,400	-54.651%
2026-02-04	1.9500	1.9500	1.9500	1.9500	-2.500%	2	2,398	-60.000%
2026-02-03	2.0400	2.0400	1.9900	2.0000	-20.319%	12	2,398	-61.000%
2026-02-02	2.5100	2.5100	2.5100	2.5100	+12.556%	1	2,386	-68.924%
2026-01-29	2.5200	2.5200	2.2300	2.2300	-17.100%	6	2,387	-65.022%
2026-01-28	2.8800	2.8800	2.6900	2.6900	-1.465%	4	2,387	-71.004%
2026-01-27	2.7300	2.7300	2.7300	2.7300	+27.570%	3	2,387	-71.429%
2026-01-23	2.1400	2.1400	2.1400	2.1400	-6.550%	1	2,387	-63.551%
2026-01-22	2.2400	2.2900	2.2400	2.2900	+13.930%	2	2,388	-65.939%
2026-01-21	1.9200	2.0100	1.9200	2.0100	+18.235%	6	2,387	-61.194%
2026-01-20	1.7900	1.7900	1.7000	1.7000	-31.174%	2	2,383	-54.118%
2026-01-16	2.4700	2.4700	2.4700	2.4700	-13.636%	1	2,381	-68.421%
2026-01-12	2.8600	2.8600	2.8600	2.8600	-1.718%	3	2,381	-72.727%
2026-01-09	2.9100	2.9100	2.9100	2.9100	+3.559%	1	2,384	-73.196%
2026-01-07	2.9700	3.1500	2.8100	2.8100	-5.387%	56	2,385	-72.242%
2026-01-06	2.9700	2.9700	2.9700	2.9700	+22.727%	4	2,431	-73.737%
2025-12-31	2.4200	2.4200	2.4200	2.4200	-6.202%	1	2,431	-67.769%
2025-12-30	2.5300	2.5800	2.5300	2.5800	+0.389%	5	2,431	-69.767%
2025-12-29	2.5700	2.5700	2.5700	2.5700	-8.541%	1	2,431	-69.650%
2025-12-26	2.7900	2.8100	2.7900	2.8100	+0.357%	2	2,431	-72.242%
2025-12-24	2.8000	2.8000	2.8000	2.8000	+26.126%	1	2,429	-72.143%
2025-12-22	2.2200	2.2200	2.2200	2.2200	+16.230%	1	2,429	-64.865%
2025-12-17	1.9100	1.9100	1.9100	1.9100	-13.575%	1	2,429	-59.162%
2025-12-16	2.2100	2.2100	2.2100	2.2100	-17.844%	22	2,428	-64.706%
2025-12-12	2.8800	2.8800	2.6900	2.6900	-18.485%	15	2,406	-71.004%
2025-12-11	3.3000	3.3000	3.3000	3.3000	-2.077%	1	2,392	-76.364%
2025-12-01	3.3700	3.3700	3.3700	3.3700	-7.923%	1	2,391	-76.855%
2025-11-26	3.6800	3.6800	3.6600	3.6600	+20.000%	4	2,391	-78.689%
2025-11-25	3.0500	3.0500	3.0500	3.0500	+10.108%	1	2,391	-74.426%
2025-11-21	2.7700	2.7700	2.7700	2.7700	+6.538%	2	2,392	-71.841%
2025-11-20	3.7800	3.7800	2.6000	2.6000	-14.754%	21	2,390	-70.000%
2025-11-19	3.1600	3.1600	3.0500	3.0500	+5.172%	330	2,388	-74.426%
2025-11-18	3.3000	3.3000	2.9000	2.9000	-30.952%	275	2,059	-73.103%
2025-11-13	4.1800	4.2000	4.1800	4.2000	-20.455%	5	1,786	-81.429%
2025-11-12	5.2800	5.2800	5.2800	5.2800	+16.814%	1	1,781	-85.227%
2025-11-10	4.1000	4.5300	4.1000	4.5200	+48.684%	15	1,781	-82.743%
2025-11-07	3.0800	3.0800	3.0400	3.0400	-31.685%	144	1,777	-74.342%
2025-11-05	4.3700	4.5100	4.3200	4.4500	+1.367%	10	1,633	-82.472%
2025-11-04	4.7800	4.9900	4.3900	4.3900	-17.013%	35	1,634	-82.232%
2025-11-03	5.3300	5.3300	5.2400	5.2900	+0.570%	23	1,625	-85.255%
2025-10-30	5.2600	5.2600	5.2600	5.2600	-4.189%	1	1,625	-85.171%
2025-10-29	5.6300	5.7400	5.4900	5.4900	-0.903%	1,203	1,625	-85.792%
2025-10-28	4.9000	5.5400	4.9000	5.5400	+24.494%	25	1,526	-85.921%
2025-10-27	4.0200	4.4500	4.0200	4.4500	+30.499%	11	1,547	-82.472%
2025-10-24	3.4100	3.4100	3.4100	3.4100	+19.231%	2	1,547	-77.126%
2025-10-16	2.8600	2.8600	2.8600	2.8600	-5.921%	2	1,547	-72.727%
2025-10-15	3.3200	3.3200	3.0400	3.0400	+2.703%	3	1,545	-74.342%
2025-10-13	2.9600	2.9600	2.9600	2.9600	+10.861%	1	1,546	-73.649%
2025-10-10	2.6800	2.6800	2.6500	2.6700	-18.349%	146	1,545	-70.787%
2025-10-09	3.2800	3.2800	3.2700	3.2700	-2.967%	405	1,399	-76.147%
2025-10-08	3.3700	3.3700	3.3700	3.3700	+9.772%	405	1,758	-76.855%
2025-10-07	3.0700	3.0700	3.0700	3.0700	+0.656%	1	1,412	-74.593%
2025-10-03	3.0500	3.0500	3.0500	3.0500	+8.929%	1	1,412	-74.426%
2025-10-02	2.7700	2.8000	2.7700	2.8000	+1.083%	1,000	1,413	-72.143%
2025-10-01	2.7700	2.7700	2.7700	2.7700	+18.376%	1	414	-71.841%
2025-09-26	2.3300	2.3400	2.3300	2.3400	-18.467%	2	415	-66.667%
2025-09-23	2.8700	2.8700	2.8700	2.8700	+13.439%	4	415	-72.822%
2025-09-22	2.5300	2.5300	2.5300	2.5300	+1.200%	1	416	-69.170%
2025-09-19	2.4500	2.5000	2.4500	2.5000	+23.153%	2	417	-68.800%
2025-09-17	2.0300	2.0300	2.0300	2.0300	-1.932%	1	419	-61.576%
2025-09-15	2.0700	2.0700	2.0700	2.0700	+15.000%	1	418	-62.319%
2025-09-11	1.8000	1.8000	1.8000	1.8000	+47.541%	1	419	-56.667%
2025-09-02	1.2200	1.2200	1.2200	1.2200	-21.290%	1	419	-36.066%
2025-08-22	1.5500	1.5500	1.5500	1.5500	+10.714%	4	418	-49.677%
2025-08-20	1.4000	1.4000	1.4000	1.4000	-2.778%	250	415	-44.286%
2025-08-08	1.4400	1.4400	1.4400	1.4400	+3.597%	4	182	-45.833%
2025-08-07	1.3900	1.3900	1.3900	1.3900	+24.107%	4	178	-43.885%
2025-08-04	1.1200	1.1200	1.1200	1.1200	+6.667%	1	178	-30.357%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-30.464%	2	179	-25.714%
2025-07-31	1.5100	1.5100	1.5100	1.5100	-7.927%	1	177	-48.344%
2025-07-25	1.6000	1.6400	1.6000	1.6400	+17.986%	162	176	-52.439%
2025-07-07	1.3900	1.3900	1.3900	1.3900	-6.081%	1	25	-43.885%
2025-07-03	1.5000	1.5100	1.4800	1.4800	+17.460%	3	26	-47.297%
2025-07-02	1.2600	1.2600	1.2600	1.2600	+9.565%	1	26	-38.095%
2025-06-27	1.1500	1.1500	1.1500	1.1500	+76.923%	1	27	-32.174%
2025-06-02	0.6500	0.6500	0.6500	0.6500	+25.000%	1	26	+20.000%
2025-04-17	0.5200	0.5200	0.5200	0.5200	-25.714%	2	26	+50.000%
2025-04-10	0.7000	0.7000	0.7000	0.7000	+32.075%	2	26	+11.429%
2025-04-07	0.5300	0.5300	0.5300	0.5300	+112.000%	1	25	+47.170%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-72.527%	2	24	+212.000%
2025-03-05	0.9100	0.9100	0.9100	0.9100	-42.767%	1	25	-14.286%
2025-02-24	1.5900	1.5900	1.5900	1.5900	-18.878%	1	25	-50.943%
2025-02-05	1.9600	1.9600	1.9600	1.9600	+5.946%	20	24	-60.204%
2025-02-03	1.8500	1.8500	1.8500	1.8500	-3.141%	2	24	-57.838%
2025-01-27	1.9500	1.9500	1.9100	1.9100	-15.111%	2	26	-59.162%
2025-01-23	2.2500	2.2500	2.2500	2.2500	+49.007%	1	24	-65.333%
2025-01-16	1.5100	1.5100	1.5100	1.5100	-38.866%	1	23	-48.344%
2024-12-16	2.4700	2.4700	2.4700	2.4700	+24.747%	1	25	-68.421%
2024-11-19	1.9800	1.9800	1.9800	1.9800	-19.184%	1	25	-60.606%
2024-11-13	2.4500	2.4500	2.4500	2.4500	+36.111%	20	24	-68.163%
2024-10-15	1.8000	1.8000	1.8000	1.8000	+1.695%	10	15	-56.667%
2024-10-14	1.7700	1.7700	1.7700	1.7700	+18.792%	1	15	-55.932%
2024-10-04	1.4900	1.4900	1.4900	1.4900	+10.370%	4	15	-47.651%
2024-09-27	1.4600	1.4600	1.3500	1.3500	-10.000%	4	13	-42.222%
2024-09-26	1.4100	1.5000	1.4100	1.5000	0.000%	11	11	-48.000%

.dark-mode .QFHsFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFHsFv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C855SPY Dec 18 2026 855.00 Call (SPY261218C00855000)option OPRA

SPY20261218C855
SPY Dec 18 2026 855.00 Call (SPY261218C00855000)
option OPRA