Dark

SPY20261218C880
SPY Dec 18 2026 880.00 Call (SPY261218C00880000)
option OPRA

EOD

Sep 10, 2026

0.2800-20.000%(-0.0700)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2800	0.2800	0.2800	0.2800	-20.000%	25	3,924	0.000%
2026-09-09	0.3500	0.3500	0.3500	0.3500	-18.605%	2	3,899	-20.000%
2026-09-08	0.4300	0.4300	0.4300	0.4300	-15.686%	2	3,901	-34.884%
2026-09-04	0.5100	0.5100	0.5100	0.5100	-10.526%	2	3,900	-45.098%
2026-09-03	0.4600	0.5700	0.4600	0.5700	+50.000%	6	3,900	-50.877%
2026-09-02	0.3500	0.4000	0.3500	0.3800	+26.667%	300	3,902	-26.316%
2026-09-01	0.3300	0.3700	0.3000	0.3000	-28.571%	465	3,603	-6.667%
2026-08-31	0.4200	0.4200	0.4200	0.4200	-28.814%	25	3,392	-33.333%
2026-08-28	0.8300	0.8300	0.5500	0.5900	+3.509%	8	3,367	-52.542%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-17.391%	1	3,361	-50.877%
2026-08-21	0.6500	0.6900	0.6500	0.6900	+11.290%	21	3,360	-59.420%
2026-08-20	0.6500	0.6500	0.6200	0.6200	-36.735%	10	3,339	-54.839%
2026-08-19	0.9800	0.9800	0.9800	0.9800	+24.051%	4	3,334	-71.429%
2026-08-18	0.9000	0.9000	0.7900	0.7900	-30.088%	8	3,334	-64.557%
2026-08-17	1.3100	1.3100	1.1300	1.1300	-22.069%	3	3,331	-75.221%
2026-08-14	1.4600	1.4600	1.4500	1.4500	-27.861%	3	3,333	-80.690%
2026-08-13	1.7500	2.0200	1.7500	2.0100	+53.435%	4	3,330	-86.070%
2026-08-12	1.3100	1.3100	1.3100	1.3100	-20.122%	3	3,328	-78.626%
2026-08-10	1.6400	1.6400	1.6400	1.6400	-5.747%	75	3,328	-82.927%
2026-08-07	1.6200	1.8800	1.6200	1.7400	+1.754%	147	3,253	-83.908%
2026-08-06	1.7100	1.7100	1.7100	1.7100	+2.395%	1	3,130	-83.626%
2026-08-05	2.7100	2.7800	1.6600	1.6700	-26.432%	33	3,132	-83.234%
2026-08-04	1.2300	2.2900	1.2300	2.2700	+219.718%	133	3,119	-87.665%
2026-08-03	0.7100	0.7100	0.7100	0.7100	+33.962%	90	3,123	-60.563%
2026-07-31	0.5300	0.5300	0.5300	0.5300	+65.625%	75	3,033	-47.170%
2026-07-29	0.3700	0.3700	0.3200	0.3200	-21.951%	52	2,958	-12.500%
2026-07-28	0.4000	0.4100	0.4000	0.4100	-2.381%	2	2,960	-31.707%
2026-07-27	0.4200	0.4200	0.4200	0.4200	-14.286%	3	2,961	-33.333%
2026-07-24	0.4800	0.5400	0.4800	0.4900	+8.889%	330	2,961	-42.857%
2026-07-23	0.5200	0.5200	0.4500	0.4500	-38.356%	23	2,831	-37.778%
2026-07-22	0.7500	0.7500	0.7300	0.7300	-7.595%	13	2,854	-61.644%
2026-07-21	0.7900	0.8000	0.7700	0.7900	-2.469%	7	2,851	-64.557%
2026-07-20	0.8100	0.8100	0.8100	0.8100	+14.085%	4	2,847	-65.432%
2026-07-17	0.8200	0.8200	0.7100	0.7100	-18.391%	136	2,851	-60.563%
2026-07-16	0.9900	0.9900	0.8700	0.8700	-21.622%	2	2,726	-67.816%
2026-07-15	1.1100	1.1100	1.1100	1.1100	-23.448%	1	2,728	-74.775%
2026-07-10	1.3500	1.4500	1.3500	1.4500	+9.023%	193	2,728	-80.690%
2026-07-09	1.3300	1.3300	1.3300	1.3300	+24.299%	1	2,660	-78.947%
2026-07-08	1.0700	1.0700	1.0700	1.0700	-17.692%	4	2,661	-73.832%
2026-07-02	1.5700	1.5700	1.3000	1.3000	-9.722%	3	2,657	-78.462%
2026-06-30	1.4500	1.4500	1.4400	1.4400	+53.191%	2	2,657	-80.556%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-11.321%	20	2,657	-70.213%
2026-06-25	1.0800	1.1600	1.0100	1.0600	-17.188%	38	2,657	-73.585%
2026-06-24	1.2800	1.2800	1.2800	1.2800	+1.587%	1	2,631	-78.125%
2026-06-23	1.2600	1.2600	1.2600	1.2600	-34.031%	1	2,631	-77.778%
2026-06-18	1.9500	2.0000	1.9100	1.9100	+17.901%	49	2,382	-85.340%
2026-06-17	2.2500	2.2500	1.6200	1.6200	-28.000%	211	2,382	-82.716%
2026-06-16	2.2500	2.2500	2.2500	2.2500	-25.987%	2	2,382	-87.556%
2026-06-15	2.5000	3.0400	2.5000	3.0400	+104.027%	6	2,382	-90.789%
2026-06-11	1.4900	1.4900	1.4900	1.4900	+9.559%	20	2,382	-81.208%
2026-06-10	1.7300	1.7300	1.3600	1.3600	-10.526%	73	2,362	-79.412%
2026-06-09	1.5200	1.5200	1.5200	1.5200	-25.490%	1	2,370	-81.579%
2026-06-08	2.0100	2.0400	2.0100	2.0400	+9.677%	40	2,369	-86.275%
2026-06-05	2.2500	2.2500	1.8600	1.8600	-47.009%	40	2,369	-84.946%
2026-06-04	2.9500	3.5100	2.9500	3.5100	+6.364%	4	2,329	-92.023%
2026-06-03	3.5200	3.5200	3.3000	3.3000	-14.729%	322	2,330	-91.515%
2026-06-02	3.8700	3.8700	3.8700	3.8700	+0.519%	2	2,565	-92.765%
2026-06-01	3.5300	3.8500	3.5300	3.8500	+8.451%	6	2,567	-92.727%
2026-05-29	4.0300	4.0300	3.5500	3.5500	-4.570%	404	2,566	-92.113%
2026-05-28	3.4000	3.7200	3.4000	3.7200	+10.714%	204	2,172	-92.473%
2026-05-27	3.5000	3.5300	3.3600	3.3600	+1.818%	5	2,157	-91.667%
2026-05-26	3.3000	3.3900	3.3000	3.3000	+3.125%	4	2,156	-91.515%
2026-05-22	3.2000	3.2000	3.2000	3.2000	+40.969%	107	2,157	-91.250%
2026-05-20	2.2700	2.2700	2.2700	2.2700	+18.229%	1	2,156	-87.665%
2026-05-19	1.9200	1.9200	1.9200	1.9200	-30.182%	1	2,156	-85.417%
2026-05-18	2.7500	2.7500	2.7500	2.7500	-1.786%	5	2,156	-89.818%
2026-05-15	3.4000	3.4000	2.8000	2.8000	-30.348%	5	2,156	-90.000%
2026-05-14	3.7300	4.5000	3.7300	4.0200	+17.201%	27	2,152	-93.035%
2026-05-13	2.5800	3.5600	2.5800	3.4300	+15.878%	87	2,149	-91.837%
2026-05-11	2.8000	2.9700	2.8000	2.9600	+9.630%	32	2,149	-90.541%
2026-05-08	2.5900	2.7000	2.5200	2.7000	+22.727%	15	2,091	-89.630%
2026-05-07	2.2000	2.2000	2.2000	2.2000	-3.084%	3	2,100	-87.273%
2026-05-06	1.7900	2.2700	1.7900	2.2700	+55.479%	10	2,105	-87.665%
2026-05-05	1.4600	1.4600	1.4600	1.4600	+11.450%	2	2,107	-80.822%
2026-05-04	1.3100	1.3100	1.3100	1.3100	-12.081%	1	2,107	-78.626%
2026-05-01	1.4900	1.4900	1.4900	1.4900	+12.879%	5	2,103	-81.208%
2026-04-27	1.3200	1.3200	1.3200	1.3200	+17.857%	4	2,103	-78.788%
2026-04-24	1.1200	1.1200	1.1200	1.1200	-3.448%	4	2,099	-75.000%
2026-04-23	1.1700	1.1700	1.1600	1.1600	+4.505%	3	2,097	-75.862%
2026-04-22	1.1100	1.1100	1.1100	1.1100	+0.909%	2	2,099	-74.775%
2026-04-20	1.1600	1.1600	1.1000	1.1000	-4.348%	9	2,099	-74.545%
2026-04-17	0.9800	1.1500	0.9800	1.1500	+29.213%	31	2,100	-75.652%
2026-04-16	0.8700	0.9300	0.8700	0.8900	+9.877%	26	2,100	-68.539%
2026-04-15	0.7500	0.8100	0.7500	0.8100	+92.857%	54	2,104	-65.432%
2026-04-13	0.4200	0.4200	0.4200	0.4200	+10.526%	1	2,069	-33.333%
2026-04-08	0.3800	0.3800	0.3800	0.3800	+26.667%	2	2,068	-26.316%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-11.765%	50	2,070	-6.667%
2026-04-06	0.3400	0.3400	0.3400	0.3400	+9.677%	1	2,062	-17.647%
2026-03-30	0.3100	0.3100	0.3100	0.3100	+3.333%	1	2,061	-9.677%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-30.233%	1	2,060	-6.667%
2026-03-23	0.4300	0.4300	0.4300	0.4300	+19.444%	2	2,059	-34.884%
2026-03-20	0.3900	0.3900	0.3600	0.3600	-12.195%	7	2,061	-22.222%
2026-03-19	0.4200	0.4200	0.4100	0.4100	-21.154%	598	2,060	-31.707%
2026-03-17	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,463	-46.154%
2026-03-12	0.5400	0.5500	0.5300	0.5400	-10.000%	42	1,462	-48.148%
2026-03-06	0.6000	0.6000	0.6000	0.6000	-4.762%	15	1,468	-53.333%
2026-03-05	0.7000	0.7000	0.6300	0.6300	-3.077%	51	1,453	-55.556%
2026-03-03	0.6500	0.6500	0.6500	0.6500	-33.673%	50	1,453	-56.923%
2026-02-25	0.9800	0.9800	0.9800	0.9800	+7.692%	5	1,458	-71.429%
2026-02-24	0.9100	0.9100	0.9100	0.9100	+1.111%	1	1,458	-69.231%
2026-02-23	0.9000	0.9000	0.9000	0.9000	+3.448%	1	1,457	-68.889%
2026-02-19	0.8700	0.8700	0.8700	0.8700	-6.452%	1	1,456	-67.816%
2026-02-13	0.9300	0.9300	0.9300	0.9300	-26.772%	4	1,451	-69.892%
2026-02-10	1.3100	1.3100	1.2700	1.2700	+0.794%	2	1,451	-77.953%
2026-02-09	1.2600	1.2600	1.2600	1.2600	0.000%	1	1,453	-77.778%
2026-02-06	1.1800	1.2600	1.1800	1.2600	+21.154%	24	1,452	-77.778%
2026-02-05	1.0400	1.0400	1.0400	1.0400	-8.772%	1	1,456	-73.077%
2026-02-04	1.1700	1.1700	1.1400	1.1400	0.000%	6	1,455	-75.439%
2026-02-03	1.1400	1.1400	1.1400	1.1400	-18.571%	3	1,455	-75.439%
2026-02-02	1.4100	1.4100	1.4000	1.4000	+2.190%	6	1,452	-80.000%
2026-01-30	1.3700	1.3700	1.3700	1.3700	-15.432%	1	1,456	-79.562%
2026-01-28	1.6200	1.6200	1.6200	1.6200	+25.581%	1	1,456	-82.716%
2026-01-26	1.2900	1.2900	1.2900	1.2900	+5.738%	1	1,457	-78.295%
2026-01-21	1.2200	1.2200	1.2200	1.2200	+12.963%	27	1,458	-77.049%
2026-01-20	1.1200	1.1300	1.0800	1.0800	-21.739%	12	1,458	-74.074%
2026-01-14	1.3800	1.3800	1.3800	1.3800	-17.365%	100	1,456	-79.710%
2026-01-12	1.6900	1.6900	1.6700	1.6700	-2.339%	4	1,356	-83.234%
2026-01-09	1.5800	1.7100	1.5800	1.7100	-3.390%	10	1,353	-83.626%
2026-01-07	1.7700	1.7700	1.7700	1.7700	+14.194%	1	1,360	-84.181%
2026-01-05	1.5500	1.5600	1.5500	1.5500	+25.000%	14	1,366	-81.935%
2026-01-02	1.2500	1.2500	1.2400	1.2400	-3.876%	28	1,366	-77.419%
2025-12-31	1.2900	1.2900	1.2900	1.2900	-14.570%	2	1,363	-78.295%
2025-12-29	1.5100	1.5100	1.5100	1.5100	-8.485%	1	1,363	-81.457%
2025-12-24	1.6500	1.6500	1.6500	1.6500	+18.705%	5	1,367	-83.030%
2025-12-16	1.3800	1.3900	1.3800	1.3900	-15.758%	3	1,367	-79.856%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-0.602%	4	1,364	-83.030%
2025-12-12	1.6800	1.6900	1.6600	1.6600	-15.736%	15	1,360	-83.133%
2025-12-11	1.9700	1.9700	1.9700	1.9700	-1.005%	1	1,358	-85.787%
2025-12-10	1.9900	1.9900	1.9900	1.9900	-5.238%	1	1,357	-85.930%
2025-12-09	2.0800	2.1100	2.0700	2.1000	+1.942%	13	1,356	-86.667%
2025-12-08	2.0800	2.0800	2.0600	2.0600	+0.488%	48	1,353	-86.408%
2025-12-03	2.0000	2.0900	2.0000	2.0500	-3.756%	111	1,306	-86.341%
2025-12-02	2.1300	2.1300	2.1300	2.1300	+2.404%	1	1,295	-86.854%
2025-12-01	2.0800	2.0800	2.0800	2.0800	+17.514%	2	1,295	-86.538%
2025-11-28	2.3000	2.3000	1.7700	1.7700	-23.707%	23	1,295	-84.181%
2025-11-26	2.1800	2.3200	2.1800	2.3200	+13.725%	11	1,279	-87.931%
2025-11-25	1.8900	2.2200	1.8800	2.0400	+5.699%	6	1,279	-86.275%
2025-11-24	1.9100	1.9300	1.9100	1.9300	+13.529%	3	1,274	-85.492%
2025-11-20	2.2800	2.3800	1.7000	1.7000	-12.371%	57	1,271	-83.529%
2025-11-19	1.9000	1.9400	1.9000	1.9400	+0.518%	498	1,246	-85.567%
2025-11-18	1.9100	1.9300	1.8700	1.9300	-11.872%	5	748	-85.492%
2025-11-17	2.1900	2.1900	2.1900	2.1900	-22.615%	1	744	-87.215%
2025-11-13	3.0000	3.0000	2.8200	2.8300	-11.006%	19	743	-90.106%
2025-11-11	3.1800	3.1800	3.1800	3.1800	+6.355%	2	738	-91.195%
2025-11-10	2.5800	2.9900	2.5800	2.9900	+50.251%	171	738	-90.635%
2025-11-07	1.9900	1.9900	1.9900	1.9900	-27.899%	3	603	-85.930%
2025-11-04	2.7700	2.7700	2.7600	2.7600	-22.689%	12	603	-89.855%
2025-10-29	3.5500	3.5700	3.5500	3.5700	+6.886%	6	591	-92.157%
2025-10-28	2.8900	3.3400	2.8900	3.3400	+26.996%	296	587	-91.617%
2025-10-27	2.3700	2.6300	2.3600	2.6300	+27.053%	20	357	-89.354%
2025-10-24	1.9500	2.0700	1.9500	2.0700	+15.000%	8	357	-86.473%
2025-10-16	1.8000	1.8000	1.8000	1.8000	-12.621%	5	352	-84.444%
2025-10-15	2.0600	2.0600	2.0600	2.0600	+13.187%	1	352	-86.408%
2025-10-14	1.8200	1.8200	1.8200	1.8200	+4.000%	4	352	-84.615%
2025-10-13	1.7100	1.7500	1.7100	1.7500	+3.550%	10	348	-84.000%
2025-10-10	2.1100	2.1100	1.6100	1.6900	-9.626%	258	348	-83.432%
2025-10-07	1.8700	1.8700	1.8700	1.8700	-7.882%	1	110	-85.027%
2025-10-06	2.0300	2.0300	2.0300	2.0300	+8.556%	5	110	-86.207%
2025-10-03	1.8700	1.8700	1.8700	1.8700	+20.645%	1	110	-85.027%
2025-09-29	1.5500	1.5500	1.5500	1.5500	+0.649%	1	110	-81.935%
2025-09-24	1.5400	1.5400	1.5400	1.5400	-10.983%	1	109	-81.818%
2025-09-23	1.7300	1.7300	1.7300	1.7300	+23.571%	20	110	-83.815%
2025-09-18	1.4100	1.4100	1.4000	1.4000	+59.091%	13	110	-80.000%
2025-08-29	0.8800	0.8800	0.8800	0.8800	-13.725%	10	123	-68.182%
2025-07-31	1.0200	1.0200	1.0200	1.0200	+7.368%	1	123	-72.549%
2025-07-10	0.9500	0.9500	0.9500	0.9500	+5.556%	49	122	-70.526%
2025-07-09	0.9200	0.9200	0.9000	0.9000	+63.636%	50	171	-68.889%
2025-06-24	0.5600	0.5600	0.5500	0.5500	+3.774%	14	123	-49.091%
2025-06-09	0.5300	0.5300	0.5300	0.5300	-10.169%	2	111	-47.170%
2025-05-19	0.5900	0.5900	0.5900	0.5900	+9.259%	20	113	-52.542%
2025-05-05	0.5400	0.5400	0.5400	0.5400	+17.391%	1	124	-48.148%
2025-04-10	0.4600	0.4600	0.4600	0.4600	+24.324%	5	123	-39.130%
2025-04-09	0.3400	0.3700	0.3400	0.3700	-24.490%	2	126	-24.324%
2025-04-07	0.4800	0.4900	0.4800	0.4900	+96.000%	5	128	-42.857%
2025-04-04	0.3000	0.3000	0.2500	0.2500	-46.809%	4	123	+12.000%
2025-03-11	0.4700	0.4700	0.4700	0.4700	-52.525%	10	121	-40.426%
2025-02-27	0.9900	0.9900	0.9900	0.9900	-6.604%	2	111	-71.717%
2025-02-26	1.0600	1.0600	1.0600	1.0600	-26.897%	1	109	-73.585%
2025-02-19	1.4500	1.4500	1.4500	1.4500	+5.072%	1	108	-80.690%
2025-01-30	1.4200	1.4200	1.3800	1.3800	+18.966%	11	111	-79.710%
2025-01-06	1.1600	1.1600	1.1600	1.1600	+16.000%	5	111	-75.862%
2025-01-03	0.9500	1.0000	0.9500	1.0000	+4.167%	22	111	-72.000%
2025-01-02	0.9000	0.9600	0.9000	0.9600	-14.286%	68	100	-70.833%
2024-12-27	1.1200	1.1200	1.1200	1.1200	-11.811%	10	90	-75.000%
2024-12-24	1.2700	1.2700	1.2700	1.2700	-23.494%	5	80	-77.953%
2024-12-09	1.6600	1.6600	1.6600	1.6600	-7.263%	1	80	-83.133%
2024-12-06	1.7900	1.7900	1.7900	1.7900	+2.286%	116	79	-84.358%
2024-12-05	1.7500	1.7500	1.7500	1.7500	-7.895%	6	21	-84.000%
2024-11-12	1.9000	1.9000	1.9000	1.9000	0.000%	15	15	-85.263%

.dark-mode .S66HRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S66HRF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C880SPY Dec 18 2026 880.00 Call (SPY261218C00880000)option OPRA

SPY20261218C880
SPY Dec 18 2026 880.00 Call (SPY261218C00880000)
option OPRA