Dark

SPY20261218C860
SPY Dec 18 2026 860.00 Call (SPY261218C00860000)
option OPRA

EOD

Jul 27, 2026

0.9000-11.765%(-0.1200)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0300	1.0300	0.9000	0.9000	-11.765%	5	5,346	0.000%
2026-07-24	1.1100	1.1100	1.0200	1.0200	+7.368%	151	5,345	-11.765%
2026-07-23	1.1800	1.1800	0.9500	0.9500	-34.028%	214	5,444	-5.263%
2026-07-22	1.4500	1.5100	1.4400	1.4400	-3.356%	138	5,304	-37.500%
2026-07-21	1.4000	1.4900	1.4000	1.4900	+2.055%	100	5,308	-39.597%
2026-07-20	1.4600	1.4600	1.4600	1.4600	+2.098%	20	5,283	-38.356%
2026-07-17	1.5300	1.6800	1.4300	1.4300	-32.547%	92	5,283	-37.063%
2026-07-14	2.1000	2.1600	2.1000	2.1200	-1.395%	9	5,293	-57.547%
2026-07-13	2.5400	2.5400	2.1500	2.1500	-13.655%	4	5,300	-58.140%
2026-07-10	2.4900	2.4900	2.4900	2.4900	+0.810%	1	5,301	-63.855%
2026-07-09	2.3300	2.4700	2.3300	2.4700	+26.667%	3	5,302	-63.563%
2026-07-08	1.9500	1.9500	1.9500	1.9500	-12.946%	1	5,300	-53.846%
2026-07-07	2.5800	2.5800	2.2400	2.2400	-18.248%	4	5,301	-59.821%
2026-07-06	2.4800	2.7400	2.4800	2.7400	+2.239%	5	5,299	-67.153%
2026-07-01	2.7700	2.7700	2.6800	2.6800	+2.290%	22	5,295	-66.418%
2026-06-30	2.4200	2.6200	2.4200	2.6200	+26.570%	52	5,296	-65.649%
2026-06-29	1.9200	2.0700	1.9200	2.0700	+22.485%	67	5,323	-56.522%
2026-06-26	1.8500	1.8500	1.6800	1.6900	-13.776%	13	5,331	-46.746%
2026-06-25	2.1400	2.1400	1.8400	1.9600	+0.513%	35	5,330	-54.082%
2026-06-24	2.4000	2.4000	1.9500	1.9500	-12.946%	16	5,332	-53.846%
2026-06-23	2.1400	2.2400	2.1400	2.2400	-28.662%	2	5,323	-59.821%
2026-06-22	3.6500	3.6500	3.1400	3.1400	-6.269%	3	5,322	-71.338%
2026-06-18	3.6200	3.6200	3.3000	3.3500	+11.667%	123	5,320	-73.134%
2026-06-17	3.6300	3.6300	3.0000	3.0000	-21.053%	6	5,320	-70.000%
2026-06-16	4.6200	4.6200	3.8000	3.8000	-24.752%	50	5,320	-76.316%
2026-06-15	4.4000	5.2000	4.4000	5.0500	+50.298%	9	5,263	-82.178%
2026-06-12	3.4500	3.7500	3.3600	3.3600	+5.329%	29	5,263	-73.214%
2026-06-11	2.4400	3.1900	2.4300	3.1900	+37.500%	12	5,263	-71.787%
2026-06-10	3.0600	3.0600	2.3200	2.3200	-16.547%	10	5,263	-61.207%
2026-06-09	3.8400	3.8400	2.1700	2.7800	-23.204%	139	5,262	-67.626%
2026-06-08	3.5800	3.7600	3.4700	3.6200	+21.070%	107	5,362	-75.138%
2026-06-05	4.4300	4.4500	2.9900	2.9900	-49.063%	58	5,336	-69.900%
2026-06-04	5.5200	5.8700	5.4200	5.8700	+9.311%	473	5,280	-84.668%
2026-06-03	5.6900	5.7500	5.3700	5.3700	-15.566%	882	4,813	-83.240%
2026-06-02	6.1700	6.4500	6.1700	6.3600	+1.760%	1,044	3,963	-85.849%
2026-06-01	5.7100	6.3000	5.6200	6.2500	+5.932%	699	2,920	-85.600%
2026-05-29	6.3800	6.4500	5.9000	5.9000	+7.664%	1,248	2,380	-84.746%
2026-05-27	5.4800	5.4800	5.4800	5.4800	+2.239%	19	2,109	-83.577%
2026-05-26	5.3100	5.3600	5.3100	5.3600	+5.098%	22	2,090	-83.209%
2026-05-22	5.0000	5.1000	5.0000	5.1000	+22.302%	10	2,084	-82.353%
2026-05-21	3.8200	4.1700	3.8100	4.1700	-3.248%	23	2,084	-78.417%
2026-05-20	3.6500	4.3100	3.6100	4.3100	+14.324%	83	2,084	-79.118%
2026-05-19	3.7700	3.7700	3.7700	3.7700	+0.533%	1	2,053	-76.127%
2026-05-18	4.4400	4.4600	3.7500	3.7500	-16.667%	197	2,053	-76.000%
2026-05-15	4.9600	5.0700	4.5000	4.5000	-30.124%	289	2,053	-80.000%
2026-05-14	5.9100	6.4900	5.9100	6.4400	+17.091%	540	1,797	-86.025%
2026-05-13	4.8000	5.6000	4.8000	5.5000	+27.907%	824	1,829	-83.636%
2026-05-12	4.5000	4.5000	3.8000	4.3000	-14.000%	22	1,829	-79.070%
2026-05-11	4.7400	5.0000	4.6000	5.0000	+18.203%	38	1,829	-82.000%
2026-05-08	4.1500	4.3600	4.1500	4.2300	+23.684%	11	2,120	-78.723%
2026-05-07	3.8600	3.8600	3.4200	3.4200	-12.082%	114	2,121	-73.684%
2026-05-06	2.9000	3.8900	2.9000	3.8900	+50.193%	31	2,083	-76.864%
2026-05-05	2.3500	2.5900	2.3400	2.5900	+23.333%	16	2,093	-65.251%
2026-05-04	2.2000	2.2000	2.1000	2.1000	-11.017%	2	2,090	-57.143%
2026-05-01	2.4000	2.4000	2.3600	2.3600	+15.122%	5	2,090	-61.864%
2026-04-30	1.8400	2.0500	1.8400	2.0500	+16.477%	7	2,090	-56.098%
2026-04-28	1.9000	1.9000	1.7500	1.7600	-14.563%	65	2,089	-48.864%
2026-04-27	2.1000	2.1000	1.9900	2.0600	+0.980%	118	2,094	-56.311%
2026-04-24	1.7100	2.0400	1.7100	2.0400	+25.926%	90	2,103	-55.882%
2026-04-23	1.7900	1.8600	1.6200	1.6200	-6.897%	71	2,032	-44.444%
2026-04-22	1.6900	1.7400	1.6900	1.7400	+16.000%	45	2,058	-48.276%
2026-04-21	1.8700	1.9100	1.5000	1.5000	-15.254%	35	2,047	-40.000%
2026-04-20	1.8700	1.8700	1.7700	1.7700	-2.747%	65	2,047	-49.153%
2026-04-17	1.6000	1.9600	1.6000	1.8200	+32.847%	208	2,042	-50.549%
2026-04-16	1.3500	1.4500	1.3500	1.3700	+38.384%	9	2,125	-34.307%
2026-04-14	0.8200	0.9900	0.8200	0.9900	+43.478%	3	2,116	-9.091%
2026-04-10	0.6900	0.6900	0.6900	0.6900	+15.000%	1	2,117	+30.435%
2026-04-09	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,118	+50.000%
2026-04-08	0.7100	0.7100	0.6000	0.6000	+33.333%	107	2,118	+50.000%
2026-04-07	0.4600	0.4600	0.4500	0.4500	+2.273%	52	2,170	+100.000%
2026-04-06	0.4400	0.4400	0.4400	0.4400	-4.348%	5	2,170	+104.545%
2026-04-02	0.5100	0.5100	0.4600	0.4600	+9.524%	47	2,167	+95.652%
2026-03-31	0.4500	0.4500	0.4100	0.4200	+2.439%	18	2,167	+114.286%
2026-03-30	0.4100	0.4100	0.4100	0.4100	+13.889%	1	2,153	+119.512%
2026-03-27	0.4000	0.4200	0.3600	0.3600	-40.000%	58	2,152	+150.000%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-13.043%	10	2,099	+50.000%
2026-03-23	0.6900	0.6900	0.6900	0.6900	+18.966%	7	2,109	+30.435%
2026-03-20	0.6000	0.6000	0.5800	0.5800	-7.937%	40	2,109	+55.172%
2026-03-19	0.6900	0.6900	0.6300	0.6300	-11.268%	178	2,094	+42.857%
2026-03-18	0.7300	0.7300	0.7100	0.7100	-7.792%	190	1,918	+26.761%
2026-03-17	0.7800	0.7800	0.7700	0.7700	-1.282%	94	1,739	+16.883%
2026-03-16	0.7800	0.7800	0.7800	0.7800	-3.704%	1	1,685	+15.385%
2026-03-13	0.8100	0.8100	0.8100	0.8100	-10.989%	54	1,686	+11.111%
2026-03-12	0.9100	0.9100	0.9100	0.9100	-4.211%	2	1,706	-1.099%
2026-03-11	0.9400	0.9500	0.9300	0.9500	+9.195%	10	1,704	-5.263%
2026-03-09	0.7800	0.8700	0.7800	0.8700	-13.861%	15	1,697	+3.448%
2026-03-06	0.9800	1.0100	0.9400	1.0100	+1.000%	154	1,705	-10.891%
2026-03-05	1.1300	1.1300	1.0000	1.0000	-13.043%	100	1,654	-10.000%
2026-03-04	1.1500	1.1500	1.1500	1.1500	+6.481%	6	1,629	-21.739%
2026-03-03	1.0800	1.0800	1.0800	1.0800	-12.195%	2	1,629	-16.667%
2026-03-02	1.2400	1.2400	1.2300	1.2300	-5.385%	11	1,630	-26.829%
2026-02-27	1.2500	1.3000	1.2500	1.3000	-19.255%	99	1,620	-30.769%
2026-02-25	1.6100	1.6100	1.6100	1.6100	+11.806%	12	1,510	-44.099%
2026-02-20	1.4200	1.4400	1.4100	1.4400	+8.271%	6	1,510	-37.500%
2026-02-19	1.3300	1.3300	1.3300	1.3300	-9.524%	10	1,511	-32.331%
2026-02-18	1.5000	1.5000	1.4700	1.4700	+8.889%	9	1,519	-38.776%
2026-02-17	1.4100	1.4100	1.3500	1.3500	-12.903%	5	1,521	-33.333%
2026-02-13	1.4500	1.5700	1.4500	1.5500	-1.899%	18	1,509	-41.935%
2026-02-12	2.0000	2.0000	1.5800	1.5800	-18.974%	19	1,509	-43.038%
2026-02-11	2.0900	2.0900	1.9500	1.9500	-6.250%	3	1,500	-53.846%
2026-02-10	2.0800	2.0800	2.0800	2.0800	+5.584%	5	1,498	-56.731%
2026-02-09	1.9700	1.9700	1.9700	1.9700	+31.333%	1	1,493	-54.315%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-18.919%	1	1,493	-40.000%
2026-02-04	1.8500	1.8500	1.8500	1.8500	-11.905%	10	1,493	-51.351%
2026-01-30	2.1000	2.1000	2.1000	2.1000	-12.863%	20	1,483	-57.143%
2026-01-28	2.4300	2.4300	2.4100	2.4100	+0.417%	43	1,503	-62.656%
2026-01-27	2.4000	2.4000	2.4000	2.4000	+11.628%	1	1,526	-62.500%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+31.098%	3	1,526	-58.140%
2026-01-20	1.7500	1.7700	1.6400	1.6400	-25.455%	4	1,526	-45.122%
2026-01-16	2.1700	2.2000	2.1700	2.2000	-8.714%	2	1,529	-59.091%
2026-01-15	2.4800	2.4800	2.4100	2.4100	+15.311%	2	1,529	-62.656%
2026-01-14	2.0900	2.0900	2.0900	2.0900	-18.039%	1	1,529	-56.938%
2026-01-12	2.5500	2.5500	2.5500	2.5500	+7.595%	7	1,529	-64.706%
2026-01-08	2.3700	2.3700	2.3700	2.3700	-10.566%	5	1,534	-62.025%
2026-01-07	2.7200	2.7200	2.6500	2.6500	-0.749%	3	1,534	-66.038%
2026-01-06	2.5000	2.6700	2.5000	2.6700	+11.250%	24	1,532	-66.292%
2026-01-05	2.1700	2.4000	2.1700	2.4000	+20.000%	24	1,537	-62.500%
2026-01-02	2.1000	2.1900	2.0000	2.0000	-8.257%	10	1,537	-55.000%
2025-12-31	2.2200	2.2200	2.1800	2.1800	-5.217%	121	1,604	-58.716%
2025-12-30	2.3000	2.3000	2.3000	2.3000	+0.437%	10	1,604	-60.870%
2025-12-29	2.3400	2.3400	2.2900	2.2900	-8.032%	3	1,604	-60.699%
2025-12-26	2.4900	2.4900	2.4900	2.4900	+7.328%	23	1,603	-63.855%
2025-12-24	2.3200	2.3200	2.3200	2.3200	+1.754%	1	1,604	-61.207%
2025-12-23	2.2800	2.2800	2.2800	2.2800	+10.680%	3	1,604	-60.526%
2025-12-22	1.9700	2.0700	1.9500	2.0600	+21.176%	14	1,607	-56.311%
2025-12-17	1.7300	1.7300	1.7000	1.7000	-19.431%	11	1,611	-47.059%
2025-12-16	2.1500	2.1500	2.1100	2.1100	-17.899%	6	1,600	-57.346%
2025-12-15	2.5700	2.5700	2.5700	2.5700	-0.388%	1	1,594	-64.981%
2025-12-12	2.5800	2.5800	2.5800	2.5800	-15.132%	100	1,593	-65.116%
2025-12-11	3.0400	3.0400	3.0400	3.0400	-3.185%	1	1,608	-70.395%
2025-12-09	3.1400	3.1400	3.1400	3.1400	-4.848%	5	1,607	-71.338%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-1.198%	3	1,607	-72.727%
2025-12-05	3.3400	3.3400	3.3400	3.3400	+4.375%	5	1,604	-73.054%
2025-12-04	3.2000	3.2000	3.2000	3.2000	-1.840%	4	1,609	-71.875%
2025-12-03	3.2600	3.2600	3.2600	3.2600	+4.823%	5	1,609	-72.393%
2025-12-02	3.1100	3.1100	3.1100	3.1100	+0.323%	100	1,614	-71.061%
2025-12-01	3.1000	3.1000	3.1000	3.1000	+11.111%	8	1,514	-70.968%
2025-11-24	2.7900	2.7900	2.7900	2.7900	+5.283%	1	1,506	-67.742%
2025-11-21	2.3800	2.6500	2.3800	2.6500	-22.287%	929	1,505	-66.038%
2025-11-20	3.4100	3.4100	3.4100	3.4100	+15.203%	1	586	-73.607%
2025-11-19	2.9600	2.9600	2.9600	2.9600	-0.671%	1	586	-69.595%
2025-11-17	3.6200	3.6200	2.9800	2.9800	-16.992%	13	585	-69.799%
2025-11-14	3.1700	3.5900	3.1700	3.5900	-6.266%	19	587	-74.930%
2025-11-13	4.0400	4.0400	3.8000	3.8300	-19.706%	7	578	-76.501%
2025-11-12	4.6800	4.7700	4.6800	4.7700	+10.417%	4	572	-81.132%
2025-11-11	4.3200	4.3200	4.3200	4.3200	+3.103%	1	571	-79.167%
2025-11-10	4.1600	4.2200	4.1300	4.1900	+43.493%	14	570	-78.520%
2025-11-07	2.9600	2.9600	2.9200	2.9200	-30.310%	3	560	-69.178%
2025-11-05	4.0000	4.1900	4.0000	4.1900	-0.711%	6	558	-78.520%
2025-11-04	4.4000	4.4000	4.2000	4.2200	-13.701%	14	556	-78.673%
2025-11-03	4.9000	4.9000	4.8700	4.8900	+3.822%	124	500	-81.595%
2025-10-31	4.7100	4.7100	4.7100	4.7100	+4.667%	1	500	-80.892%
2025-10-30	4.7900	4.8000	4.5000	4.5000	-7.216%	8	500	-80.000%
2025-10-29	5.1100	5.1300	4.8500	4.8500	-4.150%	47	499	-81.443%
2025-10-28	4.2000	5.0600	4.2000	5.0600	+25.248%	23	472	-82.213%
2025-10-27	3.5500	4.0400	3.5500	4.0400	+29.487%	4	462	-77.723%
2025-10-24	3.0000	3.1200	3.0000	3.1200	+9.091%	11	462	-71.154%
2025-10-21	2.8600	2.8600	2.8600	2.8600	+12.598%	1	471	-68.531%
2025-10-17	2.5400	2.5400	2.5400	2.5400	-4.511%	1	470	-64.567%
2025-10-16	2.8500	2.8500	2.6600	2.6600	-4.317%	10	469	-66.165%
2025-10-15	2.9600	2.9600	2.7800	2.7800	+8.594%	3	466	-67.626%
2025-10-14	2.3100	2.5600	2.3100	2.5600	-1.158%	3	469	-64.844%
2025-10-13	2.5300	2.6700	2.5300	2.5900	+3.600%	35	468	-65.251%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-10.714%	2	467	-64.000%
2025-10-07	2.8000	2.8000	2.8000	2.8000	+1.449%	1	467	-67.857%
2025-10-03	2.7600	2.7600	2.7600	2.7600	+10.843%	1	467	-67.391%
2025-10-01	2.4900	2.4900	2.4900	2.4900	+25.126%	1	466	-63.855%
2025-09-25	1.9900	1.9900	1.9900	1.9900	-19.758%	1	466	-54.774%
2025-09-23	2.6300	2.6300	2.4800	2.4800	-0.800%	256	466	-63.710%
2025-09-22	2.3800	2.5000	2.3800	2.5000	+7.759%	4	218	-64.000%
2025-09-19	2.0900	2.3200	2.0700	2.3200	+13.171%	8	217	-61.207%
2025-09-18	2.0500	2.0500	2.0500	2.0500	+28.931%	4	212	-56.098%
2025-09-11	1.5900	1.5900	1.5900	1.5900	+27.200%	1	212	-43.396%
2025-09-05	1.2500	1.2500	1.2500	1.2500	-11.348%	3	211	-28.000%
2025-08-27	1.4100	1.4100	1.4100	1.4100	+16.529%	1	208	-36.170%
2025-08-20	1.2100	1.2100	1.2100	1.2100	-8.333%	110	208	-25.620%
2025-07-21	1.3200	1.3200	1.3200	1.3200	+9.091%	1	131	-31.818%
2025-07-16	1.2100	1.2100	1.2100	1.2100	-1.626%	1	132	-25.620%
2025-07-09	1.2300	1.2300	1.2300	1.2300	+13.889%	1	131	-26.829%
2025-06-30	1.0800	1.0800	1.0800	1.0800	+66.154%	1	132	-16.667%
2025-06-23	0.6500	0.6500	0.6500	0.6500	+1.563%	1	132	+38.462%
2025-06-20	0.6400	0.6400	0.6400	0.6400	-5.882%	2	133	+40.625%
2025-06-18	0.7000	0.7000	0.6800	0.6800	-2.857%	2	132	+32.353%
2025-04-23	0.7000	0.7000	0.7000	0.7000	+27.273%	10	132	+28.571%
2025-04-22	0.5500	0.5500	0.5500	0.5500	+3.774%	10	132	+63.636%
2025-04-16	0.5300	0.5300	0.5300	0.5300	-25.352%	2	132	+69.811%
2025-04-10	0.6000	0.7100	0.6000	0.7100	+26.786%	11	130	+26.761%
2025-04-09	0.5600	0.5600	0.5600	0.5600	+55.556%	10	129	+60.714%
2025-04-08	0.3600	0.3600	0.3600	0.3600	-28.000%	1	129	+150.000%
2025-03-10	0.5000	0.5000	0.5000	0.5000	-36.709%	2	130	+80.000%
2025-03-04	0.7900	0.7900	0.7900	0.7900	-58.639%	1	130	+13.924%
2025-02-19	1.8700	1.9100	1.8700	1.9100	+7.303%	5	129	-52.880%
2025-02-03	1.7800	1.7800	1.7800	1.7800	-14.833%	40	129	-49.438%
2025-01-24	2.0900	2.0900	2.0900	2.0900	0.000%	2	129	-56.938%
2025-01-22	2.1000	2.1000	2.0900	2.0900	+16.111%	80	128	-56.938%
2025-01-21	1.7500	1.8000	1.7500	1.8000	+7.143%	80	163	-50.000%
2025-01-17	1.6800	1.6800	1.6800	1.6800	+44.828%	2	243	-46.429%
2025-01-10	1.1600	1.1600	1.1600	1.1600	+4.505%	2	243	-22.414%
2025-01-02	1.1100	1.1100	1.1100	1.1100	-39.344%	6	243	-18.919%
2024-12-19	2.0000	2.0000	1.8300	1.8300	-14.884%	21	243	-50.820%
2024-12-18	2.1500	2.1500	2.1500	2.1500	-2.715%	20	224	-58.140%
2024-12-10	2.2100	2.2100	2.2100	2.2100	-5.957%	20	204	-59.276%
2024-12-09	2.3500	2.3500	2.3500	2.3500	+11.905%	1	184	-61.702%
2024-11-22	2.1000	2.1000	2.1000	2.1000	+5.528%	40	183	-57.143%
2024-11-21	1.8800	1.9900	1.8800	1.9900	+5.851%	21	144	-54.774%
2024-11-18	1.8800	1.8800	1.8800	1.8800	+1.622%	20	144	-52.128%
2024-11-15	1.8500	1.8500	1.8500	1.8500	-9.314%	40	124	-51.351%
2024-11-07	2.0400	2.0400	2.0400	2.0400	+45.714%	2	104	-55.882%
2024-10-25	1.4000	1.4000	1.4000	1.4000	-12.500%	40	102	-35.714%
2024-10-18	1.6000	1.6000	1.6000	1.6000	-6.433%	20	82	-43.750%
2024-10-17	1.7000	1.7100	1.7000	1.7100	+6.875%	21	72	-47.368%
2024-10-16	1.5900	1.6000	1.5900	1.6000	-3.030%	40	51	-43.750%
2024-10-15	1.6500	1.6500	1.6500	1.6500	-5.172%	10	11	-45.455%
2024-10-14	1.6500	1.7400	1.6500	1.7400	0.000%	2	2	-48.276%

.dark-mode .VF9P1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VF9P1C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C860SPY Dec 18 2026 860.00 Call (SPY261218C00860000)option OPRA

SPY20261218C860
SPY Dec 18 2026 860.00 Call (SPY261218C00860000)
option OPRA