Dark

SPY20261218C865
SPY Dec 18 2026 865.00 Call (SPY261218C00865000)
option OPRA

EOD

Sep 10, 2026

0.4600-26.984%(-0.1700)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5100	0.5100	0.4600	0.4600	-26.984%	117	1,708	0.000%
2026-09-09	0.6700	0.6700	0.5900	0.6300	-12.500%	117	1,752	-26.984%
2026-09-08	0.8200	0.8200	0.7200	0.7200	-15.294%	40	1,699	-36.111%
2026-09-04	0.8900	0.8900	0.8500	0.8500	-18.269%	16	1,678	-45.882%
2026-09-03	0.8700	1.1200	0.8700	1.0400	+50.725%	45	1,678	-55.769%
2026-09-02	0.7400	0.7400	0.6900	0.6900	+16.949%	91	1,653	-33.333%
2026-09-01	0.6300	0.6300	0.5900	0.5900	-28.049%	55	1,724	-22.034%
2026-08-31	0.8700	0.8700	0.7700	0.8200	-22.642%	85	1,728	-43.902%
2026-08-28	1.5300	1.5300	1.0600	1.0600	-22.059%	55	1,745	-56.604%
2026-08-27	1.3600	1.3600	1.3600	1.3600	+22.523%	15	1,769	-66.176%
2026-08-26	1.1100	1.1100	1.1100	1.1100	+2.778%	24	1,769	-58.559%
2026-08-25	1.1600	1.1600	1.0800	1.0800	+2.857%	5	1,775	-57.407%
2026-08-24	1.0000	1.1000	1.0000	1.0500	-14.634%	199	1,775	-56.190%
2026-08-21	1.1500	1.2300	1.1500	1.2300	+10.811%	38	1,678	-62.602%
2026-08-20	1.3700	1.3700	1.1100	1.1100	-28.387%	642	1,667	-58.559%
2026-08-19	1.7200	1.7800	1.5500	1.5500	+6.164%	33	1,193	-70.323%
2026-08-18	1.6500	1.6500	1.4600	1.4600	-27.363%	3	1,196	-68.493%
2026-08-17	2.3700	2.3700	2.0100	2.0100	-20.238%	123	1,193	-77.114%
2026-08-14	2.7000	2.7000	2.5200	2.5200	-16.000%	21	1,164	-81.746%
2026-08-13	2.7000	3.3300	2.6600	3.0000	+29.870%	332	1,163	-84.667%
2026-08-12	2.6200	2.6200	2.3100	2.3100	+0.435%	27	958	-80.087%
2026-08-11	2.5500	2.5600	2.2300	2.3000	-15.751%	56	957	-80.000%
2026-08-10	2.8900	3.0000	2.6400	2.7300	+4.198%	128	935	-83.150%
2026-08-07	2.9400	2.9800	2.6200	2.6200	+15.929%	37	863	-82.443%
2026-08-06	2.8500	2.8500	2.2600	2.2600	-29.814%	24	850	-79.646%
2026-08-05	4.2000	4.2000	3.2200	3.2200	-8.523%	186	828	-85.714%
2026-08-04	1.9600	3.6400	1.9600	3.5200	+122.785%	659	856	-86.932%
2026-08-03	1.1900	1.5800	1.1900	1.5800	+113.514%	913	773	-70.886%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-5.128%	1	1,069	-37.838%
2026-07-24	0.9000	0.9000	0.7600	0.7800	+1.299%	104	1,069	-41.026%
2026-07-23	0.9400	0.9400	0.7700	0.7700	-38.889%	86	1,067	-40.260%
2026-07-22	1.2600	1.2600	1.2600	1.2600	+18.868%	1	1,030	-63.492%
2026-07-20	1.0600	1.0600	1.0600	1.0600	-20.301%	15	1,029	-56.604%
2026-07-17	1.2600	1.4300	1.2600	1.3300	-27.717%	41	1,014	-65.414%
2026-07-15	1.8400	1.8400	1.8400	1.8400	-12.796%	1	983	-75.000%
2026-07-13	2.1100	2.1100	2.1100	2.1100	+14.674%	333	982	-78.199%
2026-07-09	1.8400	1.8400	1.8400	1.8400	+11.515%	1	940	-75.000%
2026-07-08	1.5000	1.6500	1.5000	1.6500	-22.897%	11	941	-72.121%
2026-07-07	2.1400	2.1400	2.1400	2.1400	-9.705%	1	941	-78.505%
2026-07-01	2.3100	2.3700	2.3100	2.3700	+22.165%	5	941	-80.591%
2026-06-29	1.9500	1.9500	1.9400	1.9400	+38.571%	6	943	-76.289%
2026-06-26	1.4600	1.4600	1.4000	1.4000	-11.950%	13	941	-67.143%
2026-06-25	1.7300	1.7300	1.5900	1.5900	-21.287%	14	931	-71.069%
2026-06-24	2.0200	2.0200	2.0200	2.0200	+9.783%	2	934	-77.228%
2026-06-23	1.8400	1.8400	1.8400	1.8400	-41.772%	20	947	-75.000%
2026-06-17	3.4000	3.4000	3.1600	3.1600	-12.222%	6	947	-85.443%
2026-06-16	3.6000	3.6000	3.6000	3.6000	-16.667%	2	947	-87.222%
2026-06-15	4.0600	4.4400	4.0600	4.3200	+46.441%	28	925	-89.352%
2026-06-12	3.0000	3.4000	2.9500	2.9500	+9.259%	8	925	-84.407%
2026-06-11	2.7000	2.7000	2.7000	2.7000	+11.111%	1	925	-82.963%
2026-06-10	2.4000	2.4300	2.4000	2.4300	+2.101%	21	925	-81.070%
2026-06-09	1.9600	2.3800	1.9600	2.3800	-23.473%	18	926	-80.672%
2026-06-05	3.3500	3.3500	3.1100	3.1100	-37.800%	4	908	-85.209%
2026-06-04	4.4400	5.0000	4.4400	5.0000	+0.604%	6	908	-90.800%
2026-06-03	4.9400	4.9700	4.9400	4.9700	-11.879%	148	914	-90.744%
2026-06-02	5.2000	5.6500	5.2000	5.6400	+8.462%	327	808	-91.844%
2026-06-01	4.9700	5.2100	4.9700	5.2000	-2.439%	28	519	-91.154%
2026-05-28	5.3200	5.3300	5.3200	5.3300	+12.685%	82	508	-91.370%
2026-05-26	4.7500	4.7600	4.7300	4.7300	+2.826%	5	433	-90.275%
2026-05-22	4.3900	4.6000	4.3900	4.6000	+38.973%	7	435	-90.000%
2026-05-21	3.4000	3.4000	3.3100	3.3100	-8.815%	4	437	-86.103%
2026-05-20	3.2500	3.6300	3.2500	3.6300	+13.438%	6	437	-87.328%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-26.773%	1	433	-85.625%
2026-05-15	4.3700	4.3700	4.3700	4.3700	-21.964%	7	433	-89.474%
2026-05-14	5.5900	6.1800	5.5900	5.6000	+53.846%	247	432	-91.786%
2026-05-12	3.6400	3.6400	3.6400	3.6400	-14.754%	1	218	-87.363%
2026-05-11	4.2700	4.2700	4.2700	4.2700	+13.564%	1	218	-89.227%
2026-05-08	3.8900	3.8900	3.7600	3.7600	+9.621%	21	219	-87.766%
2026-05-06	3.0000	3.4400	3.0000	3.4300	+55.909%	15	232	-86.589%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+16.402%	1	243	-79.091%
2026-05-04	1.8900	1.8900	1.8900	1.8900	-10.000%	5	243	-75.661%
2026-05-01	2.1000	2.1000	2.0500	2.1000	+12.903%	12	254	-78.095%
2026-04-30	1.7000	1.8600	1.7000	1.8600	+0.541%	53	254	-75.269%
2026-04-27	1.8700	1.8700	1.8500	1.8500	+2.210%	2	259	-75.135%
2026-04-24	1.8100	1.8100	1.8100	1.8100	+18.301%	1	260	-74.586%
2026-04-22	1.5300	1.5300	1.5300	1.5300	-12.069%	1	259	-69.935%
2026-04-17	1.3500	1.7400	1.3500	1.7400	+55.357%	63	258	-73.563%
2026-04-15	1.1200	1.1200	1.1200	1.1200	+83.607%	1	258	-58.929%
2026-04-13	0.5800	0.6100	0.5800	0.6100	+35.556%	2	257	-24.590%
2026-04-01	0.4800	0.4800	0.4500	0.4500	-2.174%	7	256	+2.222%
2026-03-26	0.4600	0.4600	0.4600	0.4600	-40.260%	2	262	0.000%
2026-03-12	0.8100	0.8100	0.7700	0.7700	-9.412%	4	262	-40.260%
2026-03-11	0.8500	0.8600	0.8400	0.8500	-1.163%	10	261	-45.882%
2026-03-06	0.8900	0.8900	0.8600	0.8600	-1.149%	52	258	-46.512%
2026-03-05	0.8700	0.8700	0.8700	0.8700	-23.684%	50	257	-47.126%
2026-02-23	1.1400	1.1400	1.1400	1.1400	-5.000%	1	257	-59.649%
2026-02-19	1.2000	1.2000	1.2000	1.2000	+4.348%	10	257	-61.667%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-19.580%	2	258	-60.000%
2026-02-12	1.7500	1.7500	1.4200	1.4300	-14.371%	38	256	-67.832%
2026-02-06	1.6700	1.6700	1.6700	1.6700	-12.105%	1	232	-72.455%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-10.377%	1	232	-75.789%
2026-01-27	2.1200	2.1200	2.1200	2.1200	+8.163%	1	232	-78.302%
2026-01-26	1.9500	1.9600	1.9500	1.9600	+8.889%	9	231	-76.531%
2026-01-22	1.7800	1.8000	1.7800	1.8000	+27.660%	21	231	-74.444%
2026-01-21	1.4100	1.4100	1.4100	1.4100	-0.704%	2	236	-67.376%
2026-01-20	1.4200	1.4200	1.4200	1.4200	-25.654%	1	238	-67.606%
2026-01-16	1.9100	1.9100	1.9100	1.9100	-1.546%	1	239	-75.916%
2026-01-14	1.9900	2.0000	1.8200	1.9400	-13.393%	36	239	-76.289%
2026-01-12	2.2400	2.2400	2.2400	2.2400	+4.673%	5	235	-79.464%
2026-01-08	2.1400	2.1400	2.1400	2.1400	-11.203%	20	235	-78.505%
2026-01-06	2.3400	2.4100	2.3400	2.4100	+16.990%	7	225	-80.913%
2025-12-29	2.0600	2.0600	2.0600	2.0600	-0.962%	1	226	-77.670%
2025-12-24	2.0700	2.0800	2.0700	2.0800	+1.961%	3	227	-77.885%
2025-12-23	1.8800	2.0400	1.8800	2.0400	+10.870%	16	227	-77.451%
2025-12-22	1.7800	1.8600	1.7800	1.8400	+9.524%	5	229	-75.000%
2025-12-19	1.7000	1.7100	1.6800	1.6800	0.000%	8	229	-72.619%
2025-12-18	1.6600	1.6800	1.6600	1.6800	+7.692%	4	228	-72.619%
2025-12-17	1.7200	1.7300	1.5500	1.5600	-42.435%	4	227	-70.513%
2025-12-08	2.7100	2.7100	2.7100	2.7100	-13.968%	1	226	-83.026%
2025-12-05	3.1500	3.1500	3.1500	3.1500	+6.419%	2	226	-85.397%
2025-12-03	2.9600	2.9600	2.9600	2.9600	+6.093%	1	228	-84.459%
2025-12-01	2.7900	2.7900	2.7900	2.7900	-11.146%	1	228	-83.513%
2025-11-26	2.9300	3.1400	2.9300	3.1400	+25.100%	4	231	-85.350%
2025-11-24	2.5100	2.5100	2.5100	2.5100	+16.204%	3	231	-81.673%
2025-11-21	2.1500	2.1600	2.1500	2.1600	-11.837%	3	231	-78.704%
2025-11-18	2.4500	2.4500	2.4500	2.4500	-10.909%	2	232	-81.224%
2025-11-17	3.1600	3.1600	2.7500	2.7500	-8.027%	175	232	-83.273%
2025-11-14	2.9900	2.9900	2.9900	2.9900	-31.106%	2	59	-84.615%
2025-11-12	4.4500	4.4500	4.3400	4.3400	+15.733%	3	59	-89.401%
2025-11-10	3.5200	3.7500	3.5200	3.7500	+50.000%	2	58	-87.733%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-23.313%	1	59	-81.600%
2025-11-06	3.2600	3.2600	3.2600	3.2600	-10.929%	1	58	-85.890%
2025-11-05	3.6400	3.7000	3.6400	3.6600	-1.877%	3	57	-87.432%
2025-11-04	3.9100	4.1800	3.7300	3.7300	-15.420%	5	58	-87.668%
2025-11-03	4.4100	4.4600	4.3000	4.4100	-2.863%	21	55	-89.569%
2025-10-31	4.3000	4.5400	4.3000	4.5400	+6.824%	4	55	-89.868%
2025-10-30	4.3400	4.3800	4.2500	4.2500	-8.994%	3	54	-89.176%
2025-10-29	4.6800	4.6800	4.6700	4.6700	+15.594%	6	52	-90.150%
2025-10-28	3.8700	4.0400	3.8700	4.0400	+27.044%	12	48	-88.614%
2025-10-27	3.1600	3.1800	3.1600	3.1800	+12.766%	2	50	-85.535%
2025-10-24	2.8000	2.8200	2.8000	2.8200	+25.333%	7	50	-83.688%
2025-10-22	2.3200	2.3200	2.2500	2.2500	-5.858%	6	56	-79.556%
2025-10-20	2.3900	2.3900	2.3900	2.3900	-7.722%	20	53	-80.753%
2025-10-16	2.5900	2.5900	2.5900	2.5900	+5.285%	2	53	-82.239%
2025-10-15	2.7300	2.7300	2.4600	2.4600	+2.500%	5	53	-81.301%
2025-10-14	2.4000	2.4000	2.4000	2.4000	+10.599%	1	50	-80.833%
2025-10-10	2.1700	2.1700	2.1700	2.1700	-18.421%	1	51	-78.802%
2025-10-03	2.6600	2.6600	2.6600	2.6600	+34.343%	2	51	-82.707%
2025-09-29	2.0400	2.0400	1.9800	1.9800	-15.021%	7	52	-76.768%
2025-09-23	2.3600	2.3600	2.3300	2.3300	+52.288%	6	45	-80.258%
2025-09-12	1.5300	1.5300	1.5300	1.5300	+23.387%	1	41	-69.935%
2025-08-25	1.2400	1.2400	1.2400	1.2400	-5.344%	1	42	-62.903%
2025-07-31	1.3100	1.3100	1.3100	1.3100	+4.800%	1	41	-64.885%
2025-07-23	1.2500	1.2500	1.2500	1.2500	+81.159%	1	42	-63.200%
2025-06-06	0.6900	0.6900	0.6900	0.6900	+64.286%	2	42	-33.333%
2025-04-08	0.4200	0.4200	0.4200	0.4200	-4.545%	10	43	+9.524%
2025-04-04	0.4400	0.4400	0.4400	0.4400	-38.028%	2	43	+4.545%
2025-03-06	0.7100	0.7100	0.7100	0.7100	-60.556%	1	42	-35.211%
2025-02-18	1.8000	1.8000	1.8000	1.8000	+12.500%	1	42	-74.444%
2025-01-21	1.6000	1.6000	1.6000	1.6000	-24.528%	40	42	-71.250%
2024-12-11	2.1200	2.1200	2.1200	2.1200	+1.435%	2	42	-78.302%
2024-12-09	2.0800	2.0900	2.0800	2.0900	+46.154%	2	42	-77.990%
2024-10-22	1.4300	1.4300	1.4300	1.4300	-4.027%	20	40	-67.832%
2024-10-21	1.4900	1.4900	1.4900	1.4900	0.000%	20	20	-69.128%

.dark-mode .yTqtP6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTqtP6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C865SPY Dec 18 2026 865.00 Call (SPY261218C00865000)option OPRA

SPY20261218C865
SPY Dec 18 2026 865.00 Call (SPY261218C00865000)
option OPRA