Dark

SPY20261218C870
SPY Dec 18 2026 870.00 Call (SPY261218C00870000)
option OPRA

EOD

Jul 27, 2026

0.6100-6.154%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.7500	0.7500	0.6100	0.6100	-6.154%	22	1,797	0.000%
2026-07-24	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,779	-6.154%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-37.624%	20	1,778	-3.175%
2026-07-22	1.0900	1.0900	1.0100	1.0100	-4.717%	11	1,794	-39.604%
2026-07-21	1.0100	1.0900	1.0100	1.0600	+3.922%	11	1,803	-42.453%
2026-07-20	1.1400	1.1400	1.0100	1.0200	+0.990%	70	1,793	-40.196%
2026-07-17	1.1800	1.1800	1.0100	1.0100	-20.472%	82	1,817	-39.604%
2026-07-16	1.5800	1.5800	1.2700	1.2700	-22.086%	13	1,774	-51.969%
2026-07-15	1.7100	1.7100	1.6300	1.6300	+7.237%	6	1,764	-62.577%
2026-07-13	1.5600	1.5600	1.5200	1.5200	-18.717%	3	1,762	-59.868%
2026-07-10	1.8700	1.8700	1.8700	1.8700	+5.650%	1	1,763	-67.380%
2026-07-09	1.6700	1.7900	1.6700	1.7700	+34.091%	4	1,764	-65.537%
2026-07-08	1.3200	1.3200	1.3200	1.3200	-20.000%	30	1,762	-53.788%
2026-07-07	1.9200	1.9200	1.6500	1.6500	-12.698%	17	1,733	-63.030%
2026-07-06	1.8900	1.8900	1.8900	1.8900	-7.805%	1	1,725	-67.725%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+7.330%	1	1,725	-70.244%
2026-06-30	1.7600	1.9100	1.7600	1.9100	+54.032%	3	1,724	-68.063%
2026-06-26	1.2300	1.2600	1.2300	1.2400	-14.483%	16	1,724	-50.806%
2026-06-25	1.5200	1.5200	1.4500	1.4500	-6.452%	25	1,732	-57.931%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-45.804%	4	1,721	-60.645%
2026-06-17	2.8600	2.8600	2.8600	2.8600	-3.378%	2	1,723	-78.671%
2026-06-16	3.1500	3.1500	2.9600	2.9600	-20.643%	4	1,723	-79.392%
2026-06-15	3.5500	4.0300	3.5500	3.7300	+45.136%	11	1,717	-83.646%
2026-06-12	2.6300	2.6300	2.5700	2.5700	+8.439%	4	1,717	-76.265%
2026-06-11	1.9000	2.3700	1.7200	2.3700	+32.402%	69	1,717	-74.262%
2026-06-10	2.0500	2.0500	1.7900	1.7900	-13.527%	11	1,782	-65.922%
2026-06-09	1.7700	2.0700	1.6800	2.0700	-21.591%	56	1,782	-70.531%
2026-06-08	2.6700	2.6700	2.6400	2.6400	+7.755%	30	1,776	-76.894%
2026-06-05	2.4500	2.4500	2.4500	2.4500	-45.313%	5	1,754	-75.102%
2026-06-04	4.0300	4.4800	4.0300	4.4800	+7.177%	12	1,750	-86.384%
2026-06-03	4.4000	4.4000	4.1800	4.1800	-13.458%	62	1,750	-85.407%
2026-06-02	4.8300	4.8300	4.8300	4.8300	-3.012%	3	1,750	-87.371%
2026-06-01	4.5000	4.9800	4.5000	4.9800	+6.183%	74	1,750	-87.751%
2026-05-29	4.8100	4.8100	4.6600	4.6900	-0.846%	13	1,745	-86.994%
2026-05-28	4.6800	4.7300	4.6800	4.7300	+12.619%	5	1,744	-87.104%
2026-05-26	4.2000	4.4200	4.2000	4.2000	+2.941%	5	1,748	-85.476%
2026-05-22	4.0200	4.0800	4.0100	4.0800	+38.776%	7	1,750	-85.049%
2026-05-21	2.9400	2.9400	2.9400	2.9400	-8.411%	2	1,755	-79.252%
2026-05-20	3.2100	3.2100	3.2100	3.2100	+21.132%	10	1,755	-80.997%
2026-05-19	2.6500	2.6500	2.5700	2.6500	-12.252%	31	1,745	-76.981%
2026-05-18	3.5500	3.5500	3.0200	3.0200	-22.165%	11	1,745	-79.801%
2026-05-15	3.8800	3.8800	3.8800	3.8800	-31.449%	8	1,745	-84.278%
2026-05-14	5.4600	5.6600	5.4600	5.6600	+28.636%	411	1,726	-89.223%
2026-05-13	4.2500	4.4000	4.2500	4.4000	+37.931%	2	2,137	-86.136%
2026-05-12	3.2000	3.2000	3.1900	3.1900	-14.933%	5	2,137	-80.878%
2026-05-11	3.5800	3.7900	3.5800	3.7500	+13.982%	22	2,137	-83.733%
2026-05-08	3.2400	3.4500	3.2400	3.2900	+7.166%	14	2,137	-81.459%
2026-05-07	2.9900	3.0700	2.9900	3.0700	+0.987%	7	2,132	-80.130%
2026-05-06	2.5300	3.0400	2.5300	3.0400	+55.897%	11	2,138	-79.934%
2026-05-05	1.9200	1.9500	1.9100	1.9500	+25.000%	6	2,141	-68.718%
2026-05-04	1.7300	1.7300	1.5600	1.5600	-15.676%	2	2,145	-60.897%
2026-05-01	1.8700	1.8700	1.8500	1.8500	+28.472%	2	2,145	-67.027%
2026-04-30	1.4200	1.5200	1.3700	1.4400	-6.494%	391	2,145	-57.639%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+27.273%	1	2,126	-60.390%
2026-04-21	1.5100	1.5100	1.2100	1.2100	-21.429%	58	2,140	-49.587%
2026-04-17	1.1800	1.5400	1.1800	1.5400	+40.000%	375	2,140	-60.390%
2026-04-16	1.0200	1.1000	1.0200	1.1000	+5.769%	101	2,312	-44.545%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+103.922%	1	2,212	-41.346%
2026-04-08	0.4800	0.5100	0.4800	0.5100	+34.211%	21	2,212	+19.608%
2026-03-26	0.4400	0.4400	0.3800	0.3800	-24.000%	303	2,211	+60.526%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,908	+22.000%
2026-03-23	0.5400	0.5400	0.5400	0.5400	+14.894%	1	1,909	+12.963%
2026-03-20	0.4900	0.4900	0.4700	0.4700	-7.843%	925	1,910	+29.787%
2026-03-19	0.5200	0.5200	0.5100	0.5100	-17.742%	302	1,011	+19.608%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-12.676%	10	709	-1.613%
2026-03-12	0.7100	0.7100	0.7100	0.7100	-5.333%	1	719	-14.085%
2026-03-11	0.7600	0.7600	0.7500	0.7500	+11.940%	9	719	-18.667%
2026-03-09	0.6600	0.7000	0.6600	0.6700	-10.667%	17	719	-8.955%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-8.537%	1	716	-18.667%
2026-03-05	0.8200	0.8200	0.8200	0.8200	-4.651%	4	716	-25.610%
2026-03-04	0.8600	0.8600	0.8600	0.8600	+3.614%	25	718	-29.070%
2026-03-03	0.8300	0.8300	0.8300	0.8300	-29.060%	2	693	-26.506%
2026-02-25	1.1200	1.1700	1.1200	1.1700	+11.429%	17	691	-47.863%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-32.692%	10	691	-41.905%
2026-02-12	1.5600	1.5600	1.5600	1.5600	0.000%	6	699	-60.897%
2026-02-10	1.5600	1.5600	1.5600	1.5600	+4.698%	2	705	-60.897%
2026-02-06	1.2200	1.4900	1.2200	1.4900	-6.875%	4	703	-59.060%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-8.571%	3	703	-61.875%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+9.375%	2	703	-65.143%
2026-01-30	1.7100	1.7100	1.6000	1.6000	-15.789%	2	705	-61.875%
2026-01-27	1.9000	1.9000	1.9000	1.9000	+18.012%	1	703	-67.895%
2026-01-22	1.6100	1.6100	1.6100	1.6100	+17.518%	40	703	-62.112%
2026-01-21	1.3700	1.3700	1.3700	1.3700	+14.167%	2	726	-55.474%
2026-01-20	1.3800	1.3800	1.2000	1.2000	-29.412%	21	726	-49.167%
2026-01-16	1.7000	1.7000	1.7000	1.7000	-13.265%	30	723	-64.118%
2026-01-15	1.9600	1.9600	1.9600	1.9600	+20.245%	2	723	-68.878%
2026-01-14	1.6300	1.6300	1.6300	1.6300	-15.979%	5	725	-62.577%
2026-01-13	1.9700	2.0100	1.9400	1.9400	-5.825%	26	723	-68.557%
2026-01-12	2.0600	2.0600	2.0600	2.0600	-2.370%	2	712	-70.388%
2026-01-09	1.9700	2.1100	1.9700	2.1100	+11.640%	8	714	-71.090%
2026-01-08	1.9500	1.9500	1.8900	1.8900	-5.970%	4	719	-67.725%
2026-01-07	2.0100	2.0100	2.0100	2.0100	-6.944%	2	716	-69.652%
2026-01-06	2.1600	2.1600	2.1600	2.1600	+13.684%	1	716	-71.759%
2026-01-05	1.9000	1.9000	1.9000	1.9000	+21.019%	5	716	-67.895%
2026-01-02	1.5700	1.5700	1.5700	1.5700	-2.484%	1	714	-61.146%
2025-12-31	1.6100	1.6100	1.6100	1.6100	-12.973%	2	712	-62.112%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-7.960%	2	712	-67.027%
2025-12-24	1.8800	2.0100	1.8800	2.0100	+12.291%	21	721	-69.652%
2025-12-23	1.6500	1.7900	1.6400	1.7900	+8.485%	3	721	-65.922%
2025-12-22	1.5700	1.6500	1.5600	1.6500	+7.143%	7	720	-63.030%
2025-12-19	1.5600	1.5600	1.5400	1.5400	+9.220%	3	716	-60.390%
2025-12-17	1.6400	1.6400	1.4100	1.4100	-11.875%	9	716	-56.738%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-14.894%	2	712	-61.875%
2025-12-15	1.9300	1.9300	1.8800	1.8800	-8.738%	4	711	-67.553%
2025-12-12	2.0400	2.0600	2.0400	2.0600	-17.600%	20	710	-70.388%
2025-12-11	2.3400	2.5000	2.3400	2.5000	-3.101%	2	700	-75.600%
2025-12-09	2.5500	2.5800	2.5500	2.5800	-6.182%	2	700	-76.357%
2025-11-28	2.2500	2.8200	2.2500	2.7500	+9.127%	22	698	-77.818%
2025-11-25	2.5200	2.5200	2.5200	2.5200	+11.013%	1	677	-75.794%
2025-11-24	2.2700	2.2700	2.2700	2.2700	+17.010%	1	677	-73.128%
2025-11-21	1.9400	1.9400	1.9400	1.9400	-6.280%	1	677	-68.557%
2025-11-20	2.8200	2.8200	2.0700	2.0700	-11.538%	5	676	-70.531%
2025-11-19	2.3900	2.3900	2.3400	2.3400	+4.464%	391	673	-73.932%
2025-11-18	2.2400	2.2400	2.2400	2.2400	-23.810%	1	283	-72.768%
2025-11-17	2.9400	2.9400	2.9400	2.9400	+1.031%	170	282	-79.252%
2025-11-14	2.6900	2.9100	2.6900	2.9100	-25.954%	8	112	-79.038%
2025-11-12	4.0700	4.0900	3.9200	3.9300	+20.183%	6	110	-84.478%
2025-11-10	3.2700	3.2700	3.2700	3.2700	+44.053%	1	107	-81.346%
2025-11-07	2.4200	2.4200	2.2700	2.2700	-15.613%	2	107	-73.128%
2025-11-06	2.9700	2.9700	2.6900	2.6900	-23.362%	6	107	-77.323%
2025-11-04	3.8500	3.8500	3.5100	3.5100	-13.759%	12	107	-82.621%
2025-11-03	4.0800	4.0800	4.0700	4.0700	+3.038%	10	86	-85.012%
2025-10-31	3.9500	3.9500	3.9500	3.9500	-6.398%	6	86	-84.557%
2025-10-29	4.2200	4.2200	4.2200	4.2200	+3.686%	1	80	-85.545%
2025-10-28	3.7500	4.0700	3.7500	4.0700	+34.323%	23	80	-85.012%
2025-10-27	2.8700	3.0300	2.8700	3.0300	+16.988%	8	85	-79.868%
2025-10-24	2.4000	2.5900	2.4000	2.5900	+21.596%	7	85	-76.448%
2025-10-22	2.1300	2.1300	2.1300	2.1300	-8.974%	2	86	-71.362%
2025-10-21	2.3400	2.3400	2.3400	2.3400	+10.377%	1	86	-73.932%
2025-10-17	2.1200	2.1200	2.1200	2.1200	-3.636%	1	86	-71.226%
2025-10-16	2.2000	2.2000	2.2000	2.2000	+4.762%	1	85	-72.273%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+8.808%	1	84	-70.952%
2025-10-10	2.5000	2.5000	1.9300	1.9300	-23.413%	24	84	-68.394%
2025-10-09	2.5200	2.5200	2.5200	2.5200	-0.787%	4	64	-75.794%
2025-10-08	2.5000	2.5400	2.5000	2.5400	+13.901%	2	60	-75.984%
2025-10-07	2.2300	2.2300	2.2300	2.2300	-6.303%	1	60	-72.646%
2025-10-03	2.2200	2.3800	2.2100	2.3800	+16.667%	10	60	-74.370%
2025-10-02	2.0400	2.0400	2.0400	2.0400	+4.615%	1	64	-70.098%
2025-10-01	1.9500	1.9500	1.9500	1.9500	+8.939%	1	64	-68.718%
2025-09-29	1.7900	1.7900	1.7900	1.7900	0.000%	5	64	-65.922%
2025-09-25	1.7900	1.7900	1.7900	1.7900	-16.744%	1	64	-65.922%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+0.939%	1	64	-71.628%
2025-09-22	2.1300	2.1300	2.1300	2.1300	+44.898%	2	63	-71.362%
2025-09-17	1.4700	1.4700	1.4700	1.4700	-3.922%	5	61	-58.503%
2025-09-15	1.5300	1.5300	1.5300	1.5300	+41.667%	1	61	-60.131%
2025-08-29	1.0900	1.0900	1.0800	1.0800	+2.857%	2	61	-43.519%
2025-07-30	1.0500	1.0500	1.0500	1.0500	-15.323%	1	61	-41.905%
2025-07-24	1.2400	1.2400	1.2400	1.2400	+16.981%	1	62	-50.806%
2025-07-18	1.0600	1.0600	1.0600	1.0600	+3.922%	1	63	-42.453%
2025-07-16	1.0200	1.0200	1.0200	1.0200	+14.607%	1	62	-40.196%
2025-06-30	0.8900	0.8900	0.8900	0.8900	+93.478%	1	61	-31.461%
2025-04-25	0.4600	0.4600	0.4600	0.4600	+21.053%	2	60	+32.609%
2025-04-21	0.3800	0.3800	0.3800	0.3800	0.000%	1	60	+60.526%
2025-04-10	0.3800	0.3800	0.3800	0.3800	-15.556%	1	60	+60.526%
2025-04-09	0.3500	0.4500	0.3500	0.4500	-22.414%	4	61	+35.556%
2025-03-17	0.5800	0.5800	0.5800	0.5800	-42.574%	1	64	+5.172%
2025-02-27	1.0100	1.0100	1.0100	1.0100	-38.037%	1	64	-39.604%
2025-02-20	1.6300	1.6300	1.6300	1.6300	+1.242%	1	63	-62.577%
2025-02-07	1.6100	1.6100	1.6100	1.6100	+2.548%	2	62	-62.112%
2025-02-06	1.5700	1.5700	1.5700	1.5700	-2.484%	80	62	-61.146%
2025-02-03	1.6100	1.6100	1.6100	1.6100	-10.556%	20	105	-62.112%
2025-01-31	1.8000	1.8000	1.8000	1.8000	+11.801%	160	115	-66.111%
2025-01-30	1.6100	1.6100	1.6100	1.6100	+14.184%	10	36	-62.112%
2025-01-17	1.3500	1.4100	1.3500	1.4100	+41.000%	4	36	-56.738%
2025-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	36	-39.000%
2025-01-10	1.0200	1.0200	1.0000	1.0000	-48.187%	22	35	-39.000%
2024-12-10	1.9000	1.9300	1.9000	1.9300	-3.500%	2	24	-68.394%
2024-11-12	2.0000	2.0000	2.0000	2.0000	+5.263%	20	22	-69.500%
2024-11-08	1.9000	1.9000	1.9000	1.9000	+47.287%	4	2	-67.895%
2024-10-21	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	-52.713%

.dark-mode .QVS1xZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QVS1xZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C870SPY Dec 18 2026 870.00 Call (SPY261218C00870000)option OPRA

SPY20261218C870
SPY Dec 18 2026 870.00 Call (SPY261218C00870000)
option OPRA