Dark

SPY20261218C875
SPY Dec 18 2026 875.00 Call (SPY261218C00875000)
option OPRA

EOD

Sep 10, 2026

0.3300-25.000%(-0.1100)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3600	0.3600	0.3200	0.3300	-25.000%	46	3,462	0.000%
2026-09-09	0.4200	0.4400	0.4200	0.4400	-8.333%	117	3,442	-25.000%
2026-09-08	0.5300	0.5300	0.4800	0.4800	-14.286%	92	3,531	-31.250%
2026-09-04	0.6800	0.6800	0.5500	0.5600	-25.333%	16	3,482	-41.071%
2026-09-03	0.6000	0.7600	0.5600	0.7500	+56.250%	39	3,482	-56.000%
2026-09-02	0.4800	0.5000	0.4700	0.4800	+33.333%	337	3,483	-31.250%
2026-09-01	0.4100	0.4600	0.3600	0.3600	-28.000%	74	3,771	-8.333%
2026-08-31	0.5800	0.5800	0.5000	0.5000	-29.577%	9	3,761	-34.000%
2026-08-28	0.9100	0.9100	0.7100	0.7100	-14.458%	20	3,753	-53.521%
2026-08-27	0.7700	0.9400	0.7700	0.8300	+22.059%	27	3,744	-60.241%
2026-08-26	0.7200	0.7400	0.6800	0.6800	-5.556%	10	3,758	-51.471%
2026-08-25	0.8100	0.8100	0.7000	0.7200	+2.857%	25	3,759	-54.167%
2026-08-24	0.7000	0.7000	0.6500	0.7000	-15.663%	6	3,758	-52.857%
2026-08-21	0.7900	0.8900	0.7900	0.8300	+13.699%	67	3,752	-60.241%
2026-08-20	0.8900	0.9100	0.7200	0.7300	-23.958%	118	3,750	-54.795%
2026-08-18	1.1300	1.1300	0.9600	0.9600	-30.935%	15	3,767	-65.625%
2026-08-17	1.7100	1.7100	1.3700	1.3900	-20.571%	7	3,765	-76.259%
2026-08-14	2.0700	2.0700	1.7500	1.7500	-7.407%	81	3,758	-81.143%
2026-08-13	2.0500	2.3500	1.8900	1.8900	+19.620%	11	3,835	-82.540%
2026-08-12	1.7900	1.7900	1.4900	1.5800	-4.242%	35	3,838	-79.114%
2026-08-11	2.0100	2.0100	1.6500	1.6500	-13.158%	7	3,837	-80.000%
2026-08-10	1.9800	2.0600	1.9000	1.9000	-6.404%	164	3,836	-82.632%
2026-08-07	1.8300	2.1500	1.8300	2.0300	+25.309%	136	3,752	-83.744%
2026-08-06	2.0100	2.0200	1.6000	1.6200	-25.346%	41	3,818	-79.630%
2026-08-05	3.2500	3.2500	1.9500	2.1700	-18.113%	429	3,835	-84.793%
2026-08-04	1.5000	2.7000	1.5000	2.6500	+364.912%	427	3,772	-87.547%
2026-07-30	0.5700	0.5700	0.5700	0.5700	+50.000%	4	3,610	-42.105%
2026-07-29	0.5100	0.5100	0.3800	0.3800	-26.923%	19	3,614	-13.158%
2026-07-28	0.4700	0.5200	0.4700	0.5200	+4.000%	15	3,607	-36.538%
2026-07-27	0.4900	0.5000	0.4900	0.5000	-9.091%	5	3,597	-34.000%
2026-07-24	0.6000	0.6000	0.5500	0.5500	-8.333%	12	3,597	-40.000%
2026-07-23	0.6500	0.6500	0.6000	0.6000	-28.571%	7	3,599	-45.000%
2026-07-22	0.8700	0.8700	0.8400	0.8400	-7.692%	2	3,592	-60.714%
2026-07-21	0.9100	0.9100	0.9100	0.9100	+10.976%	2	3,590	-63.736%
2026-07-20	0.8200	0.8200	0.8200	0.8200	-4.651%	2	3,590	-59.756%
2026-07-17	0.9200	0.9400	0.8600	0.8600	-22.523%	41	3,588	-61.628%
2026-07-16	1.3200	1.3200	1.1100	1.1100	-11.200%	145	3,599	-70.270%
2026-07-15	1.4400	1.4400	1.2500	1.2500	-6.015%	85	3,563	-73.600%
2026-07-14	1.3100	1.3300	1.3100	1.3300	+3.101%	80	3,623	-75.188%
2026-07-13	1.5400	1.5400	1.2900	1.2900	-23.214%	22	3,543	-74.419%
2026-07-10	1.6100	1.6900	1.6100	1.6800	+14.286%	7	3,533	-80.357%
2026-07-09	1.3300	1.4700	1.3200	1.4700	+22.500%	104	3,532	-77.551%
2026-07-08	1.2400	1.2400	1.1700	1.2000	-20.000%	16	3,532	-72.500%
2026-07-07	1.5000	1.5000	1.5000	1.5000	-13.793%	2	3,539	-78.000%
2026-07-06	1.5200	1.7400	1.5200	1.7400	+30.827%	127	3,537	-81.034%
2026-07-02	1.6900	1.7700	1.3200	1.3300	-18.405%	231	3,526	-75.188%
2026-07-01	1.4900	1.6300	1.4900	1.6300	+11.644%	163	3,526	-79.755%
2026-06-30	1.4600	1.5800	1.4600	1.4600	+16.800%	152	3,582	-77.397%
2026-06-29	1.2500	1.2500	1.2500	1.2500	+17.925%	1	3,527	-73.600%
2026-06-26	1.0600	1.0600	1.0600	1.0600	-12.397%	1	3,526	-68.868%
2026-06-25	1.2300	1.2300	1.2100	1.2100	-0.820%	2	3,526	-72.727%
2026-06-24	1.4500	1.4500	1.2000	1.2200	-46.256%	31	3,525	-72.951%
2026-06-18	2.2700	2.2700	2.2700	2.2700	-8.835%	1	3,534	-85.463%
2026-06-17	2.4900	2.4900	2.4900	2.4900	-7.778%	2	3,534	-86.747%
2026-06-16	3.0600	3.0600	2.7000	2.7000	-20.588%	104	3,534	-87.778%
2026-06-15	2.8400	3.4200	2.8400	3.4000	+55.251%	134	3,591	-90.294%
2026-06-12	2.0800	2.3200	2.0800	2.1900	+7.353%	134	3,591	-84.932%
2026-06-11	1.6800	2.0400	1.6000	2.0400	+21.429%	71	3,591	-83.824%
2026-06-10	1.6800	1.6800	1.6800	1.6800	-7.692%	1	3,591	-80.357%
2026-06-09	1.5800	1.8200	1.5700	1.8200	-21.888%	34	3,591	-81.868%
2026-06-08	2.3700	2.4300	2.3300	2.3300	+10.952%	8	3,568	-85.837%
2026-06-05	3.3600	3.3600	2.1000	2.1000	-49.153%	31	3,565	-84.286%
2026-06-04	3.8800	4.1300	3.8800	4.1300	+11.022%	31	3,574	-92.010%
2026-06-03	3.7000	3.8400	3.7000	3.7200	-12.471%	2,134	3,577	-91.129%
2026-06-02	4.0500	4.4200	3.8000	4.2500	+0.236%	265	1,925	-92.235%
2026-06-01	3.8400	4.4000	3.7900	4.2400	+2.663%	59	1,669	-92.217%
2026-05-29	4.4500	4.4500	4.1300	4.1300	-2.133%	7	1,650	-92.010%
2026-05-28	4.2000	4.2200	4.2000	4.2200	+10.471%	404	1,655	-92.180%
2026-05-27	3.8200	3.8200	3.8200	3.8200	-2.799%	1	1,305	-91.361%
2026-05-26	3.7100	3.9300	3.7100	3.9300	+11.648%	3	1,304	-91.603%
2026-05-22	3.5200	3.5200	3.5200	3.5200	+40.800%	1	1,302	-90.625%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+14.155%	1	1,302	-86.800%
2026-05-19	2.1900	2.1900	2.1900	2.1900	-20.364%	1	1,302	-84.932%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-19.118%	2	1,302	-88.000%
2026-05-15	3.8600	3.8600	3.4000	3.4000	-31.452%	2	1,302	-90.294%
2026-05-14	4.5500	4.9600	4.5500	4.9600	+26.531%	847	1,299	-93.347%
2026-05-13	3.9200	3.9200	3.9200	3.9200	+45.185%	1	707	-91.582%
2026-05-12	2.8000	2.8000	2.7000	2.7000	-18.182%	103	707	-87.778%
2026-05-11	2.9500	3.4400	2.9500	3.3000	+11.111%	9	707	-90.000%
2026-05-08	2.9200	2.9700	2.8400	2.9700	+12.500%	39	707	-88.889%
2026-05-07	2.6400	2.6400	2.6300	2.6400	-2.222%	32	720	-87.500%
2026-05-06	2.0900	2.7000	2.0900	2.7000	+61.677%	118	703	-87.778%
2026-05-05	1.6700	1.6700	1.6700	1.6700	+21.014%	5	616	-80.240%
2026-05-04	1.3800	1.3800	1.3800	1.3800	-15.854%	8	621	-76.087%
2026-05-01	1.6500	1.6900	1.6200	1.6400	+17.986%	17	626	-79.878%
2026-04-30	1.2300	1.3900	1.2300	1.3900	+15.833%	661	626	-76.259%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-3.226%	1	617	-72.500%
2026-04-24	1.2400	1.2400	1.2400	1.2400	+14.815%	1	617	-73.387%
2026-04-23	1.2300	1.3100	1.0800	1.0800	-17.557%	7	617	-69.444%
2026-04-21	1.3100	1.3100	1.3100	1.3100	+5.645%	1	615	-74.809%
2026-04-20	1.2900	1.2900	1.2400	1.2400	-6.061%	5	615	-73.387%
2026-04-17	1.2600	1.3800	1.2600	1.3200	+36.082%	305	618	-75.000%
2026-04-16	0.9100	1.0300	0.9100	0.9700	+38.571%	206	684	-65.979%
2026-04-14	0.6000	0.7000	0.6000	0.7000	+48.936%	5	778	-52.857%
2026-04-13	0.4800	0.4800	0.4700	0.4700	-4.082%	7	778	-29.787%
2026-04-10	0.4800	0.4900	0.4800	0.4900	-2.000%	2	772	-32.653%
2026-04-09	0.4300	0.5000	0.4300	0.5000	+8.696%	20	772	-34.000%
2026-04-08	0.4300	0.4600	0.4300	0.4600	+12.195%	55	777	-28.261%
2026-04-01	0.4100	0.4100	0.4100	0.4100	+41.379%	1	722	-19.512%
2026-03-30	0.3000	0.3000	0.2900	0.2900	-3.333%	5	722	+13.793%
2026-03-27	0.3000	0.3100	0.3000	0.3000	-18.919%	3	721	+10.000%
2026-03-26	0.3800	0.3800	0.3700	0.3700	-15.909%	8	721	-10.811%
2026-03-24	0.4500	0.4500	0.4400	0.4400	-2.222%	5	720	-25.000%
2026-03-19	0.4700	0.4700	0.4500	0.4500	-10.000%	200	717	-26.667%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-9.091%	1	619	-34.000%
2026-03-17	0.5500	0.5500	0.5500	0.5500	-1.786%	1	619	-40.000%
2026-03-16	0.5600	0.5600	0.5600	0.5600	-3.448%	5	619	-41.071%
2026-03-13	0.5700	0.5800	0.5700	0.5800	-3.333%	15	624	-43.103%
2026-03-12	0.6300	0.6300	0.6000	0.6000	-10.448%	13	629	-45.000%
2026-03-10	0.7200	0.7200	0.6700	0.6700	0.000%	21	622	-50.746%
2026-03-09	0.6100	0.6700	0.6000	0.6700	-1.471%	8	622	-50.746%
2026-03-06	0.7000	0.7000	0.6800	0.6800	-13.924%	14	625	-51.471%
2026-03-04	0.7800	0.7900	0.7800	0.7900	+8.219%	2	621	-58.228%
2026-03-03	0.7300	0.7300	0.7200	0.7300	-33.028%	84	621	-54.795%
2026-02-25	1.0600	1.0900	1.0600	1.0900	+10.101%	6	615	-69.725%
2026-02-23	0.9900	0.9900	0.9900	0.9900	-2.941%	1	615	-66.667%
2026-02-20	1.0200	1.0200	1.0200	1.0200	+7.368%	1	614	-67.647%
2026-02-17	0.9600	1.0000	0.9500	0.9500	-20.168%	8	614	-65.263%
2026-02-12	1.1900	1.1900	1.1900	1.1900	-20.134%	1	613	-72.269%
2026-02-10	1.4800	1.4900	1.4800	1.4900	+25.210%	14	613	-77.852%
2026-02-06	1.2000	1.2000	1.1900	1.1900	-7.031%	110	612	-72.269%
2026-01-21	1.1100	1.2800	1.1100	1.2800	+6.667%	20	612	-74.219%
2026-01-20	1.2300	1.2300	1.2000	1.2000	-23.077%	21	613	-72.500%
2026-01-16	1.5900	1.5900	1.5300	1.5600	-10.345%	11	606	-78.846%
2026-01-15	1.7300	1.7600	1.7000	1.7400	+19.178%	14	606	-81.034%
2026-01-14	1.5800	1.5800	1.4600	1.4600	-13.609%	7	611	-77.397%
2026-01-13	1.8600	1.8600	1.6900	1.6900	-5.056%	14	611	-80.473%
2026-01-12	1.7800	1.7800	1.7800	1.7800	-5.820%	5	610	-81.461%
2026-01-09	1.7900	1.8900	1.7900	1.8900	+11.834%	3	610	-82.540%
2026-01-08	1.7300	1.7300	1.6900	1.6900	-6.630%	12	613	-80.473%
2026-01-07	1.9500	2.0600	1.8100	1.8100	-6.701%	19	613	-81.768%
2026-01-06	1.8600	1.9400	1.8600	1.9400	+28.477%	3	605	-82.990%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-3.822%	2	603	-78.146%
2025-12-31	1.5700	1.5700	1.5700	1.5700	-14.208%	1	602	-78.981%
2025-12-26	1.8100	1.8300	1.8100	1.8300	+0.549%	5	602	-81.967%
2025-12-24	1.8200	1.8200	1.8200	1.8200	+10.303%	1	599	-81.868%
2025-12-23	1.6500	1.6500	1.6500	1.6500	+13.014%	2	599	-80.000%
2025-12-22	1.4600	1.4600	1.4600	1.4600	+5.797%	1	597	-77.397%
2025-12-18	1.3800	1.3800	1.3800	1.3800	+10.400%	10	597	-76.087%
2025-12-17	1.5100	1.5100	1.2500	1.2500	-18.831%	276	597	-73.600%
2025-12-16	1.6200	1.6200	1.4600	1.5400	-9.942%	7	383	-78.571%
2025-12-15	1.8100	1.8100	1.7000	1.7100	-2.286%	12	378	-80.702%
2025-12-12	1.9000	1.9000	1.7500	1.7500	-27.083%	25	379	-81.143%
2025-12-05	2.5600	2.5800	2.4000	2.4000	0.000%	21	357	-86.250%
2025-12-03	2.4000	2.4000	2.4000	2.4000	+3.004%	8	337	-86.250%
2025-12-01	2.3300	2.3300	2.3300	2.3300	-9.339%	1	337	-85.837%
2025-11-26	2.4000	2.6000	2.4000	2.5700	+15.766%	9	340	-87.160%
2025-11-25	2.1500	2.4000	2.0900	2.2200	+5.213%	174	340	-85.135%
2025-11-24	2.0000	2.1100	2.0000	2.1100	-2.315%	5	339	-84.360%
2025-11-21	1.8300	2.1600	1.8000	2.1600	+10.204%	9	337	-84.722%
2025-11-20	2.5300	2.5300	1.9600	1.9600	-24.615%	6	333	-83.163%
2025-11-17	2.6000	2.6000	2.6000	2.6000	-10.959%	1	330	-87.308%
2025-11-13	2.9400	2.9400	2.9000	2.9200	-17.978%	5	329	-88.699%
2025-11-11	3.1300	3.5600	3.1300	3.5600	+17.492%	2	327	-90.730%
2025-11-10	2.9000	3.0300	2.9000	3.0300	-4.416%	2	326	-89.109%
2025-11-05	3.1300	3.1700	3.1300	3.1700	+4.967%	2	326	-89.590%
2025-11-04	3.4200	3.4200	3.0200	3.0200	-18.157%	40	327	-89.073%
2025-11-03	3.8600	3.8600	3.6900	3.6900	+3.073%	3	343	-91.057%
2025-10-31	3.6100	3.6200	3.5800	3.5800	-1.918%	31	343	-90.782%
2025-10-29	3.6500	3.6500	3.6500	3.6500	+2.817%	1	313	-90.959%
2025-10-28	3.1900	3.5500	3.1900	3.5500	+23.264%	63	313	-90.704%
2025-10-27	2.6000	2.8800	2.6000	2.8800	+29.148%	24	325	-88.542%
2025-10-24	2.2300	2.2300	2.2300	2.2300	+14.948%	1	325	-85.202%
2025-10-20	2.0000	2.0000	1.9400	1.9400	-2.513%	2	325	-82.990%
2025-10-16	1.9900	1.9900	1.9900	1.9900	+3.109%	1	324	-83.417%
2025-10-15	2.2400	2.2400	1.8500	1.9300	-3.980%	24	323	-82.902%
2025-10-14	1.8300	2.0100	1.8300	2.0100	+3.608%	3	314	-83.582%
2025-10-13	1.9400	1.9400	1.9400	1.9400	-15.652%	5	315	-82.990%
2025-10-10	2.3000	2.3000	2.3000	2.3000	+5.991%	4	315	-85.652%
2025-10-09	2.3100	2.3100	2.1700	2.1700	-5.240%	23	314	-84.793%
2025-10-08	2.3500	2.3500	2.2900	2.2900	+11.707%	6	293	-85.590%
2025-10-07	2.0700	2.0700	2.0400	2.0500	+1.485%	4	290	-83.902%
2025-10-03	2.1100	2.1400	2.0200	2.0200	+32.895%	4	290	-83.663%
2025-09-25	1.6200	1.6200	1.5200	1.5200	-20.833%	201	290	-78.289%
2025-09-22	1.8600	1.9200	1.8600	1.9200	+25.490%	6	210	-82.813%
2025-09-18	1.5200	1.5300	1.5200	1.5300	+34.211%	14	205	-78.431%
2025-08-15	1.1400	1.1400	1.1400	1.1400	+17.526%	3	217	-71.053%
2025-07-31	0.9700	0.9700	0.9700	0.9700	+15.476%	2	217	-65.979%
2025-06-27	0.8400	0.8400	0.8400	0.8400	+27.273%	200	217	-60.714%
2025-06-25	0.6600	0.6600	0.6600	0.6600	+17.857%	13	267	-50.000%
2025-06-16	0.5600	0.5600	0.5600	0.5600	0.000%	13	254	-41.071%
2025-06-13	0.6100	0.6100	0.5600	0.5600	-13.846%	26	267	-41.071%
2025-05-15	0.6500	0.6500	0.6500	0.6500	+1,200.000%	1	254	-49.231%
2025-04-04	0.0500	0.0500	0.0500	0.0500	-87.179%	2	254	+560.000%
2025-03-24	0.3900	0.3900	0.3900	0.3900	-2.500%	1	255	-15.385%
2025-03-20	0.4000	0.4000	0.4000	0.4000	-72.789%	1	256	-17.500%
2025-02-06	1.4700	1.4700	1.4700	1.4700	-0.676%	1	255	-77.551%
2025-02-05	1.4800	1.4800	1.4800	1.4800	-21.693%	20	256	-77.703%
2025-01-31	1.7300	1.8900	1.7300	1.8900	+27.703%	4	276	-82.540%
2025-01-30	1.5500	1.5500	1.4800	1.4800	+11.278%	11	286	-77.703%
2025-01-17	1.3300	1.3300	1.3300	1.3300	+29.126%	80	286	-75.188%
2025-01-07	1.0300	1.0300	1.0300	1.0300	-3.738%	1	286	-67.961%
2025-01-03	1.0000	1.0700	1.0000	1.0700	-40.556%	22	285	-69.159%
2024-12-04	1.8000	1.8000	1.8000	1.8000	+16.129%	3	274	-81.667%
2024-11-25	1.5500	1.5500	1.5500	1.5500	+25.000%	1	274	-78.710%
2024-11-20	1.2400	1.2400	1.2400	1.2400	-17.881%	1	275	-73.387%
2024-11-15	1.5100	1.5100	1.5100	1.5100	-8.485%	2	275	-78.146%
2024-11-14	1.6500	1.6500	1.6500	1.6500	-4.624%	20	274	-80.000%
2024-11-07	1.5200	1.7300	1.5200	1.7300	+101.163%	203	254	-80.925%
2024-11-04	0.8600	0.8600	0.8600	0.8600	-15.686%	2	53	-61.628%
2024-10-31	1.0500	1.0500	1.0200	1.0200	-15.000%	14	55	-67.647%
2024-10-28	1.2000	1.2000	1.2000	1.2000	-21.053%	1	44	-72.500%
2024-10-23	1.2000	1.5200	1.2000	1.5200	+17.829%	22	43	-78.289%
2024-10-22	1.2900	1.2900	1.2900	1.2900	+2.381%	1	22	-74.419%
2024-10-21	1.2600	1.2600	1.2600	1.2600	+5.882%	20	21	-73.810%
2024-10-18	1.1900	1.1900	1.1900	1.1900	0.000%	2	1	-72.269%

.dark-mode .hSzy6c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSzy6c{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C875SPY Dec 18 2026 875.00 Call (SPY261218C00875000)option OPRA

SPY20261218C875
SPY Dec 18 2026 875.00 Call (SPY261218C00875000)
option OPRA