Dark

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

EOD

Sep 10, 2026

0.3900-26.415%(-0.1400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4400	0.4400	0.3900	0.3900	-26.415%	3	2,579	0.000%
2026-09-09	0.5600	0.5600	0.5200	0.5300	-14.516%	74	2,585	-26.415%
2026-09-08	0.6400	0.6400	0.6100	0.6200	-8.824%	16	2,596	-37.097%
2026-09-04	0.7900	0.7900	0.6800	0.6800	-21.839%	9	2,587	-42.647%
2026-09-03	0.6900	0.9000	0.6900	0.8700	+52.632%	3	2,587	-55.172%
2026-09-02	0.6000	0.6000	0.5700	0.5700	+26.667%	49	2,584	-31.579%
2026-09-01	0.5100	0.5400	0.4500	0.4500	-28.571%	272	2,576	-13.333%
2026-08-31	0.6500	0.6600	0.6200	0.6300	-32.258%	52	2,317	-38.095%
2026-08-28	1.2800	1.3000	0.9200	0.9300	-11.429%	28	2,328	-58.065%
2026-08-27	1.0200	1.1200	1.0200	1.0500	+19.318%	27	2,315	-62.857%
2026-08-26	0.9200	0.9200	0.8500	0.8800	-3.297%	12	2,290	-55.682%
2026-08-25	0.9700	0.9900	0.9100	0.9100	+1.111%	42	2,292	-57.143%
2026-08-24	0.9000	0.9000	0.9000	0.9000	-10.891%	2	2,266	-56.667%
2026-08-21	1.0300	1.0300	1.0100	1.0100	+13.483%	15	2,264	-61.386%
2026-08-20	1.1200	1.1200	0.8900	0.8900	-34.559%	5	2,254	-56.180%
2026-08-19	1.3600	1.3600	1.3500	1.3600	+14.286%	42	2,253	-71.324%
2026-08-18	1.4000	1.4000	1.1900	1.1900	-31.609%	52	2,253	-67.227%
2026-08-17	1.9300	1.9300	1.7300	1.7400	-16.346%	95	2,239	-77.586%
2026-08-14	2.5000	2.5000	2.0800	2.0800	-14.403%	73	2,288	-81.250%
2026-08-13	2.2200	2.8100	2.2200	2.4300	+27.895%	99	2,223	-83.951%
2026-08-12	1.9200	1.9300	1.9000	1.9000	-2.564%	396	2,229	-79.474%
2026-08-11	2.1100	2.1100	1.9500	1.9500	-17.373%	4	2,414	-80.000%
2026-08-10	2.4600	2.4600	2.3600	2.3600	+0.855%	48	2,411	-83.475%
2026-08-07	2.3400	2.5000	2.3200	2.3400	+25.134%	206	2,407	-83.333%
2026-08-06	2.4100	2.4100	1.8700	1.8700	-22.727%	45	2,255	-79.144%
2026-08-05	3.7600	3.8500	2.3300	2.4200	-21.683%	69	2,295	-83.884%
2026-08-04	2.0100	3.0900	2.0100	3.0900	+139.535%	151	2,286	-87.379%
2026-08-03	0.8400	1.2900	0.8400	1.2900	+79.167%	152	2,250	-69.767%
2026-07-31	0.7400	0.7400	0.6000	0.7200	+10.769%	12	2,302	-45.833%
2026-07-30	0.5200	0.6500	0.5200	0.6500	+54.762%	483	2,306	-40.000%
2026-07-29	0.5200	0.5300	0.4200	0.4200	-31.148%	48	1,840	-7.143%
2026-07-28	0.5800	0.6200	0.5800	0.6100	0.000%	12	1,808	-36.066%
2026-07-27	0.7500	0.7500	0.6100	0.6100	-6.154%	22	1,797	-36.066%
2026-07-24	0.6500	0.6500	0.6500	0.6500	+3.175%	1	1,779	-40.000%
2026-07-23	0.6300	0.6300	0.6300	0.6300	-37.624%	20	1,778	-38.095%
2026-07-22	1.0900	1.0900	1.0100	1.0100	-4.717%	11	1,794	-61.386%
2026-07-21	1.0100	1.0900	1.0100	1.0600	+3.922%	11	1,803	-63.208%
2026-07-20	1.1400	1.1400	1.0100	1.0200	+0.990%	70	1,793	-61.765%
2026-07-17	1.1800	1.1800	1.0100	1.0100	-20.472%	82	1,817	-61.386%
2026-07-16	1.5800	1.5800	1.2700	1.2700	-22.086%	13	1,774	-69.291%
2026-07-15	1.7100	1.7100	1.6300	1.6300	+7.237%	6	1,764	-76.074%
2026-07-13	1.5600	1.5600	1.5200	1.5200	-18.717%	3	1,762	-74.342%
2026-07-10	1.8700	1.8700	1.8700	1.8700	+5.650%	1	1,763	-79.144%
2026-07-09	1.6700	1.7900	1.6700	1.7700	+34.091%	4	1,764	-77.966%
2026-07-08	1.3200	1.3200	1.3200	1.3200	-20.000%	30	1,762	-70.455%
2026-07-07	1.9200	1.9200	1.6500	1.6500	-12.698%	17	1,733	-76.364%
2026-07-06	1.8900	1.8900	1.8900	1.8900	-7.805%	1	1,725	-79.365%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+7.330%	1	1,725	-80.976%
2026-06-30	1.7600	1.9100	1.7600	1.9100	+54.032%	3	1,724	-79.581%
2026-06-26	1.2300	1.2600	1.2300	1.2400	-14.483%	16	1,724	-68.548%
2026-06-25	1.5200	1.5200	1.4500	1.4500	-6.452%	25	1,732	-73.103%
2026-06-23	1.5500	1.5500	1.5500	1.5500	-45.804%	4	1,721	-74.839%
2026-06-17	2.8600	2.8600	2.8600	2.8600	-3.378%	2	1,723	-86.364%
2026-06-16	3.1500	3.1500	2.9600	2.9600	-20.643%	4	1,723	-86.824%
2026-06-15	3.5500	4.0300	3.5500	3.7300	+45.136%	11	1,717	-89.544%
2026-06-12	2.6300	2.6300	2.5700	2.5700	+8.439%	4	1,717	-84.825%
2026-06-11	1.9000	2.3700	1.7200	2.3700	+32.402%	69	1,717	-83.544%
2026-06-10	2.0500	2.0500	1.7900	1.7900	-13.527%	11	1,782	-78.212%
2026-06-09	1.7700	2.0700	1.6800	2.0700	-21.591%	56	1,782	-81.159%
2026-06-08	2.6700	2.6700	2.6400	2.6400	+7.755%	30	1,776	-85.227%
2026-06-05	2.4500	2.4500	2.4500	2.4500	-45.313%	5	1,754	-84.082%
2026-06-04	4.0300	4.4800	4.0300	4.4800	+7.177%	12	1,750	-91.295%
2026-06-03	4.4000	4.4000	4.1800	4.1800	-13.458%	62	1,750	-90.670%
2026-06-02	4.8300	4.8300	4.8300	4.8300	-3.012%	3	1,750	-91.925%
2026-06-01	4.5000	4.9800	4.5000	4.9800	+6.183%	74	1,750	-92.169%
2026-05-29	4.8100	4.8100	4.6600	4.6900	-0.846%	13	1,745	-91.684%
2026-05-28	4.6800	4.7300	4.6800	4.7300	+12.619%	5	1,744	-91.755%
2026-05-26	4.2000	4.4200	4.2000	4.2000	+2.941%	5	1,748	-90.714%
2026-05-22	4.0200	4.0800	4.0100	4.0800	+38.776%	7	1,750	-90.441%
2026-05-21	2.9400	2.9400	2.9400	2.9400	-8.411%	2	1,755	-86.735%
2026-05-20	3.2100	3.2100	3.2100	3.2100	+21.132%	10	1,755	-87.850%
2026-05-19	2.6500	2.6500	2.5700	2.6500	-12.252%	31	1,745	-85.283%
2026-05-18	3.5500	3.5500	3.0200	3.0200	-22.165%	11	1,745	-87.086%
2026-05-15	3.8800	3.8800	3.8800	3.8800	-31.449%	8	1,745	-89.948%
2026-05-14	5.4600	5.6600	5.4600	5.6600	+28.636%	411	1,726	-93.110%
2026-05-13	4.2500	4.4000	4.2500	4.4000	+37.931%	2	2,137	-91.136%
2026-05-12	3.2000	3.2000	3.1900	3.1900	-14.933%	5	2,137	-87.774%
2026-05-11	3.5800	3.7900	3.5800	3.7500	+13.982%	22	2,137	-89.600%
2026-05-08	3.2400	3.4500	3.2400	3.2900	+7.166%	14	2,137	-88.146%
2026-05-07	2.9900	3.0700	2.9900	3.0700	+0.987%	7	2,132	-87.296%
2026-05-06	2.5300	3.0400	2.5300	3.0400	+55.897%	11	2,138	-87.171%
2026-05-05	1.9200	1.9500	1.9100	1.9500	+25.000%	6	2,141	-80.000%
2026-05-04	1.7300	1.7300	1.5600	1.5600	-15.676%	2	2,145	-75.000%
2026-05-01	1.8700	1.8700	1.8500	1.8500	+28.472%	2	2,145	-78.919%
2026-04-30	1.4200	1.5200	1.3700	1.4400	-6.494%	391	2,145	-72.917%
2026-04-24	1.5400	1.5400	1.5400	1.5400	+27.273%	1	2,126	-74.675%
2026-04-21	1.5100	1.5100	1.2100	1.2100	-21.429%	58	2,140	-67.769%
2026-04-17	1.1800	1.5400	1.1800	1.5400	+40.000%	375	2,140	-74.675%
2026-04-16	1.0200	1.1000	1.0200	1.1000	+5.769%	101	2,312	-64.545%
2026-04-15	1.0400	1.0400	1.0400	1.0400	+103.922%	1	2,212	-62.500%
2026-04-08	0.4800	0.5100	0.4800	0.5100	+34.211%	21	2,212	-23.529%
2026-03-26	0.4400	0.4400	0.3800	0.3800	-24.000%	303	2,211	+2.632%
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	-27.778%
2026-03-20	0.4900	0.4900	0.4700	0.4700	-7.843%	925	1,910	-17.021%
2026-03-19	0.5200	0.5200	0.5100	0.5100	-17.742%	302	1,011	-23.529%
2026-03-17	0.6200	0.6200	0.6200	0.6200	-12.676%	10	709	-37.097%
2026-03-12	0.7100	0.7100	0.7100	0.7100	-5.333%	1	719	-45.070%
2026-03-11	0.7600	0.7600	0.7500	0.7500	+11.940%	9	719	-48.000%
2026-03-09	0.6600	0.7000	0.6600	0.6700	-10.667%	17	719	-41.791%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-8.537%	1	716	-48.000%
2026-03-05	0.8200	0.8200	0.8200	0.8200	-4.651%	4	716	-52.439%
2026-03-04	0.8600	0.8600	0.8600	0.8600	+3.614%	25	718	-54.651%
2026-03-03	0.8300	0.8300	0.8300	0.8300	-29.060%	2	693	-53.012%
2026-02-25	1.1200	1.1700	1.1200	1.1700	+11.429%	17	691	-66.667%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-32.692%	10	691	-62.857%
2026-02-12	1.5600	1.5600	1.5600	1.5600	0.000%	6	699	-75.000%
2026-02-10	1.5600	1.5600	1.5600	1.5600	+4.698%	2	705	-75.000%
2026-02-06	1.2200	1.4900	1.2200	1.4900	-6.875%	4	703	-73.826%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-8.571%	3	703	-75.625%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+9.375%	2	703	-77.714%
2026-01-30	1.7100	1.7100	1.6000	1.6000	-15.789%	2	705	-75.625%
2026-01-27	1.9000	1.9000	1.9000	1.9000	+18.012%	1	703	-79.474%
2026-01-22	1.6100	1.6100	1.6100	1.6100	+17.518%	40	703	-75.776%
2026-01-21	1.3700	1.3700	1.3700	1.3700	+14.167%	2	726	-71.533%
2026-01-20	1.3800	1.3800	1.2000	1.2000	-29.412%	21	726	-67.500%
2026-01-16	1.7000	1.7000	1.7000	1.7000	-13.265%	30	723	-77.059%
2026-01-15	1.9600	1.9600	1.9600	1.9600	+20.245%	2	723	-80.102%
2026-01-14	1.6300	1.6300	1.6300	1.6300	-15.979%	5	725	-76.074%
2026-01-13	1.9700	2.0100	1.9400	1.9400	-5.825%	26	723	-79.897%
2026-01-12	2.0600	2.0600	2.0600	2.0600	-2.370%	2	712	-81.068%
2026-01-09	1.9700	2.1100	1.9700	2.1100	+11.640%	8	714	-81.517%
2026-01-08	1.9500	1.9500	1.8900	1.8900	-5.970%	4	719	-79.365%
2026-01-07	2.0100	2.0100	2.0100	2.0100	-6.944%	2	716	-80.597%
2026-01-06	2.1600	2.1600	2.1600	2.1600	+13.684%	1	716	-81.944%
2026-01-05	1.9000	1.9000	1.9000	1.9000	+21.019%	5	716	-79.474%
2026-01-02	1.5700	1.5700	1.5700	1.5700	-2.484%	1	714	-75.159%
2025-12-31	1.6100	1.6100	1.6100	1.6100	-12.973%	2	712	-75.776%
2025-12-30	1.8500	1.8500	1.8500	1.8500	-7.960%	2	712	-78.919%
2025-12-24	1.8800	2.0100	1.8800	2.0100	+12.291%	21	721	-80.597%
2025-12-23	1.6500	1.7900	1.6400	1.7900	+8.485%	3	721	-78.212%
2025-12-22	1.5700	1.6500	1.5600	1.6500	+7.143%	7	720	-76.364%
2025-12-19	1.5600	1.5600	1.5400	1.5400	+9.220%	3	716	-74.675%
2025-12-17	1.6400	1.6400	1.4100	1.4100	-11.875%	9	716	-72.340%
2025-12-16	1.6000	1.6000	1.6000	1.6000	-14.894%	2	712	-75.625%
2025-12-15	1.9300	1.9300	1.8800	1.8800	-8.738%	4	711	-79.255%
2025-12-12	2.0400	2.0600	2.0400	2.0600	-17.600%	20	710	-81.068%
2025-12-11	2.3400	2.5000	2.3400	2.5000	-3.101%	2	700	-84.400%
2025-12-09	2.5500	2.5800	2.5500	2.5800	-6.182%	2	700	-84.884%
2025-11-28	2.2500	2.8200	2.2500	2.7500	+9.127%	22	698	-85.818%
2025-11-25	2.5200	2.5200	2.5200	2.5200	+11.013%	1	677	-84.524%
2025-11-24	2.2700	2.2700	2.2700	2.2700	+17.010%	1	677	-82.819%
2025-11-21	1.9400	1.9400	1.9400	1.9400	-6.280%	1	677	-79.897%
2025-11-20	2.8200	2.8200	2.0700	2.0700	-11.538%	5	676	-81.159%
2025-11-19	2.3900	2.3900	2.3400	2.3400	+4.464%	391	673	-83.333%
2025-11-18	2.2400	2.2400	2.2400	2.2400	-23.810%	1	283	-82.589%
2025-11-17	2.9400	2.9400	2.9400	2.9400	+1.031%	170	282	-86.735%
2025-11-14	2.6900	2.9100	2.6900	2.9100	-25.954%	8	112	-86.598%
2025-11-12	4.0700	4.0900	3.9200	3.9300	+20.183%	6	110	-90.076%
2025-11-10	3.2700	3.2700	3.2700	3.2700	+44.053%	1	107	-88.073%
2025-11-07	2.4200	2.4200	2.2700	2.2700	-15.613%	2	107	-82.819%
2025-11-06	2.9700	2.9700	2.6900	2.6900	-23.362%	6	107	-85.502%
2025-11-04	3.8500	3.8500	3.5100	3.5100	-13.759%	12	107	-88.889%
2025-11-03	4.0800	4.0800	4.0700	4.0700	+3.038%	10	86	-90.418%
2025-10-31	3.9500	3.9500	3.9500	3.9500	-6.398%	6	86	-90.127%
2025-10-29	4.2200	4.2200	4.2200	4.2200	+3.686%	1	80	-90.758%
2025-10-28	3.7500	4.0700	3.7500	4.0700	+34.323%	23	80	-90.418%
2025-10-27	2.8700	3.0300	2.8700	3.0300	+16.988%	8	85	-87.129%
2025-10-24	2.4000	2.5900	2.4000	2.5900	+21.596%	7	85	-84.942%
2025-10-22	2.1300	2.1300	2.1300	2.1300	-8.974%	2	86	-81.690%
2025-10-21	2.3400	2.3400	2.3400	2.3400	+10.377%	1	86	-83.333%
2025-10-17	2.1200	2.1200	2.1200	2.1200	-3.636%	1	86	-81.604%
2025-10-16	2.2000	2.2000	2.2000	2.2000	+4.762%	1	85	-82.273%
2025-10-13	2.1000	2.1000	2.1000	2.1000	+8.808%	1	84	-81.429%
2025-10-10	2.5000	2.5000	1.9300	1.9300	-23.413%	24	84	-79.793%
2025-10-09	2.5200	2.5200	2.5200	2.5200	-0.787%	4	64	-84.524%
2025-10-08	2.5000	2.5400	2.5000	2.5400	+13.901%	2	60	-84.646%
2025-10-07	2.2300	2.2300	2.2300	2.2300	-6.303%	1	60	-82.511%
2025-10-03	2.2200	2.3800	2.2100	2.3800	+16.667%	10	60	-83.613%
2025-10-02	2.0400	2.0400	2.0400	2.0400	+4.615%	1	64	-80.882%
2025-10-01	1.9500	1.9500	1.9500	1.9500	+8.939%	1	64	-80.000%
2025-09-29	1.7900	1.7900	1.7900	1.7900	0.000%	5	64	-78.212%
2025-09-25	1.7900	1.7900	1.7900	1.7900	-16.744%	1	64	-78.212%
2025-09-23	2.1500	2.1500	2.1500	2.1500	+0.939%	1	64	-81.860%
2025-09-22	2.1300	2.1300	2.1300	2.1300	+44.898%	2	63	-81.690%
2025-09-17	1.4700	1.4700	1.4700	1.4700	-3.922%	5	61	-73.469%
2025-09-15	1.5300	1.5300	1.5300	1.5300	+41.667%	1	61	-74.510%
2025-08-29	1.0900	1.0900	1.0800	1.0800	+2.857%	2	61	-63.889%
2025-07-30	1.0500	1.0500	1.0500	1.0500	-15.323%	1	61	-62.857%
2025-07-24	1.2400	1.2400	1.2400	1.2400	+16.981%	1	62	-68.548%
2025-07-18	1.0600	1.0600	1.0600	1.0600	+3.922%	1	63	-63.208%
2025-07-16	1.0200	1.0200	1.0200	1.0200	+14.607%	1	62	-61.765%
2025-06-30	0.8900	0.8900	0.8900	0.8900	+93.478%	1	61	-56.180%
2025-04-25	0.4600	0.4600	0.4600	0.4600	+21.053%	2	60	-15.217%
2025-04-21	0.3800	0.3800	0.3800	0.3800	0.000%	1	60	+2.632%
2025-04-10	0.3800	0.3800	0.3800	0.3800	-15.556%	1	60	+2.632%
2025-04-09	0.3500	0.4500	0.3500	0.4500	-22.414%	4	61	-13.333%
2025-03-17	0.5800	0.5800	0.5800	0.5800	-42.574%	1	64	-32.759%
2025-02-27	1.0100	1.0100	1.0100	1.0100	-38.037%	1	64	-61.386%
2025-02-20	1.6300	1.6300	1.6300	1.6300	+1.242%	1	63	-76.074%
2025-02-07	1.6100	1.6100	1.6100	1.6100	+2.548%	2	62	-75.776%
2025-02-06	1.5700	1.5700	1.5700	1.5700	-2.484%	80	62	-75.159%
2025-02-03	1.6100	1.6100	1.6100	1.6100	-10.556%	20	105	-75.776%
2025-01-31	1.8000	1.8000	1.8000	1.8000	+11.801%	160	115	-78.333%
2025-01-30	1.6100	1.6100	1.6100	1.6100	+14.184%	10	36	-75.776%
2025-01-17	1.3500	1.4100	1.3500	1.4100	+41.000%	4	36	-72.340%
2025-01-13	1.0000	1.0000	1.0000	1.0000	0.000%	1	36	-61.000%
2025-01-10	1.0200	1.0200	1.0000	1.0000	-48.187%	22	35	-61.000%
2024-12-10	1.9000	1.9300	1.9000	1.9300	-3.500%	2	24	-79.793%
2024-11-12	2.0000	2.0000	2.0000	2.0000	+5.263%	20	22	-80.500%
2024-11-08	1.9000	1.9000	1.9000	1.9000	+47.287%	4	2	-79.474%
2024-10-21	1.2900	1.2900	1.2900	1.2900	0.000%	1	1	-69.767%

.dark-mode .DbxlqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbxlqQ{ 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