Dark

SPY20261218C885
SPY Dec 18 2026 885.00 Call (SPY261218C00885000)
option OPRA

EOD

Sep 10, 2026

0.2500-28.571%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2500	0.2500	-28.571%	1	3,947	0.000%
2026-09-08	0.3500	0.3500	0.3500	0.3500	-32.692%	1	3,947	-28.571%
2026-09-03	0.3800	0.5200	0.3800	0.5200	-46.392%	1,009	3,947	-51.923%
2026-08-17	1.1400	1.1400	0.9700	0.9700	-19.835%	21	2,939	-74.227%
2026-08-14	1.3000	1.3000	1.2100	1.2100	-12.950%	42	2,939	-79.339%
2026-08-13	1.4200	1.4200	1.3900	1.3900	-4.795%	4	2,937	-82.014%
2026-08-10	1.4200	1.4600	1.4200	1.4600	-0.680%	7	2,940	-82.877%
2026-08-07	1.5100	1.6100	1.4700	1.4700	-2.000%	38	2,940	-82.993%
2026-08-05	2.2900	2.3400	1.5000	1.5000	-25.000%	54	2,941	-83.333%
2026-08-04	1.2600	2.0000	1.2600	2.0000	+238.983%	256	2,939	-87.500%
2026-08-03	0.5900	0.5900	0.5900	0.5900	+68.571%	2	2,987	-57.627%
2026-07-30	0.3400	0.3500	0.3400	0.3500	+12.903%	1,509	2,993	-28.571%
2026-07-29	0.3100	0.3100	0.3100	0.3100	-13.889%	1	1,703	-19.355%
2026-07-28	0.3500	0.3600	0.3500	0.3600	-7.692%	4	1,713	-30.556%
2026-07-27	0.4500	0.4700	0.3900	0.3900	-13.333%	410	1,711	-35.897%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+2.273%	10	1,394	-44.444%
2026-07-23	0.5000	0.5000	0.4400	0.4400	-33.333%	172	1,431	-43.182%
2026-07-21	0.6600	0.6600	0.6600	0.6600	-18.519%	2	1,391	-62.121%
2026-07-16	0.8100	0.8100	0.8100	0.8100	-13.830%	1	1,391	-69.136%
2026-07-14	0.9100	0.9400	0.9100	0.9400	-21.008%	4	1,390	-73.404%
2026-07-10	1.1800	1.1900	1.1800	1.1900	+4.386%	3	1,390	-78.992%
2026-07-09	1.1400	1.1400	1.1400	1.1400	+31.034%	1	1,388	-78.070%
2026-07-08	0.9500	0.9500	0.8700	0.8700	-15.534%	50	1,387	-71.264%
2026-07-07	1.1800	1.1800	1.0300	1.0300	-19.531%	3	1,417	-75.728%
2026-07-06	1.2600	1.2800	1.2600	1.2800	+23.077%	2	1,417	-80.469%
2026-07-02	0.9900	1.0400	0.9900	1.0400	-11.111%	11	1,416	-75.962%
2026-06-30	1.0700	1.1700	1.0700	1.1700	+46.250%	31	1,416	-78.632%
2026-06-26	0.8000	0.9300	0.7900	0.8000	-20.792%	63	1,416	-68.750%
2026-06-23	1.0200	1.0200	1.0100	1.0100	-40.237%	2	1,434	-75.248%
2026-06-18	1.7000	1.7000	1.6900	1.6900	+16.552%	60	1,387	-85.207%
2026-06-17	1.5000	1.5000	1.4500	1.4500	-39.583%	11	1,387	-82.759%
2026-06-15	2.3900	2.4000	2.3900	2.4000	+70.213%	2	1,387	-89.583%
2026-06-11	1.4100	1.4100	1.4100	1.4100	+3.676%	1	1,387	-82.270%
2026-06-10	1.3600	1.3600	1.3600	1.3600	+20.354%	1	1,386	-81.618%
2026-06-09	1.2500	1.2500	1.1300	1.1300	-61.433%	4	1,387	-77.876%
2026-06-03	3.0600	3.0600	2.9300	2.9300	-14.076%	62	1,387	-91.468%
2026-06-01	3.0600	3.4100	3.0600	3.4100	+10.356%	183	1,385	-92.669%
2026-05-29	3.5100	3.5100	3.0900	3.0900	-6.928%	23	1,459	-91.909%
2026-05-28	3.2500	3.3200	3.2500	3.3200	+0.912%	310	1,440	-92.470%
2026-05-26	3.2900	3.2900	3.2900	3.2900	+20.513%	2	1,703	-92.401%
2026-05-22	2.6900	2.8300	2.6900	2.7300	+11.885%	161	1,703	-90.842%
2026-05-21	2.0500	2.4400	2.0500	2.4400	+9.417%	2	1,704	-89.754%
2026-05-20	1.8600	2.2300	1.8600	2.2300	+11.500%	37	1,704	-88.789%
2026-05-19	1.7300	2.0000	1.6900	2.0000	+3.093%	24	1,670	-87.500%
2026-05-18	1.9400	1.9400	1.9400	1.9400	-32.404%	90	1,670	-87.113%
2026-05-15	3.0900	3.0900	2.8600	2.8700	-22.011%	70	1,670	-91.289%
2026-05-14	3.8000	3.8000	3.6800	3.6800	+20.656%	8	1,626	-93.207%
2026-05-13	2.9600	3.0900	2.9600	3.0500	+10.909%	18	1,629	-91.803%
2026-05-11	2.5800	2.7500	2.5800	2.7500	+17.021%	8	1,629	-90.909%
2026-05-08	2.2700	2.3500	2.2700	2.3500	+11.905%	26	1,640	-89.362%
2026-05-07	2.1000	2.1000	2.1000	2.1000	-1.869%	1	1,654	-88.095%
2026-05-06	1.8000	2.1400	1.8000	2.1400	+91.071%	25	1,654	-88.318%
2026-05-04	1.1200	1.1200	1.1200	1.1200	-11.811%	6	1,656	-77.679%
2026-05-01	1.2700	1.2700	1.2700	1.2700	+19.811%	1	1,657	-80.315%
2026-04-30	1.0600	1.0600	1.0600	1.0600	-7.826%	50	1,657	-76.415%
2026-04-27	1.1500	1.1500	1.1500	1.1500	+7.477%	9	1,707	-78.261%
2026-04-24	1.0000	1.0700	1.0000	1.0700	+3.883%	10	1,707	-76.636%
2026-04-23	0.9900	1.0300	0.9900	1.0300	+9.574%	42	1,701	-75.728%
2026-04-22	0.9400	0.9400	0.9400	0.9400	+5.618%	80	1,723	-73.404%
2026-04-21	1.0700	1.0700	0.8900	0.8900	-11.881%	87	1,729	-71.910%
2026-04-20	1.0100	1.0100	1.0100	1.0100	-1.942%	40	1,729	-75.248%
2026-04-17	0.8800	1.1100	0.8800	1.0300	+243.333%	94	1,689	-75.728%
2026-04-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,695	-16.667%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-18.919%	2	1,695	-16.667%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-49.315%	371	1,695	-32.432%
2026-02-23	0.7200	0.7300	0.7200	0.7300	+2.817%	2	1,325	-65.753%
2026-02-17	0.7000	0.7100	0.7000	0.7100	-13.415%	20	1,325	-64.789%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-3.529%	1	1,324	-69.512%
2026-02-12	0.9300	0.9300	0.8500	0.8500	-29.167%	203	1,324	-70.588%
2026-02-11	1.2000	1.2000	1.2000	1.2000	+3.448%	2	1,124	-79.167%
2026-02-10	1.1600	1.1600	1.1600	1.1600	+6.422%	1	1,126	-78.448%
2026-02-06	1.0300	1.0900	1.0300	1.0900	+19.780%	18	1,126	-77.064%
2026-02-05	0.9000	0.9100	0.9000	0.9100	-22.881%	70	1,108	-72.527%
2026-02-02	1.1700	1.1800	1.1600	1.1800	-12.593%	600	1,124	-78.814%
2026-01-13	1.4800	1.4800	1.3500	1.3500	-10.000%	19	993	-81.481%
2026-01-12	1.5000	1.5000	1.5000	1.5000	+6.383%	3	974	-83.333%
2026-01-09	1.4100	1.4100	1.4100	1.4100	-10.191%	4	971	-82.270%
2026-01-07	1.5700	1.5700	1.5700	1.5700	+9.790%	1	975	-84.076%
2026-01-05	1.4300	1.4300	1.4300	1.4300	+10.000%	2	976	-82.517%
2025-12-23	1.3000	1.3000	1.3000	1.3000	+9.244%	21	976	-80.769%
2025-12-22	1.1600	1.1900	1.1300	1.1900	+7.207%	11	997	-78.992%
2025-12-19	1.0800	1.1100	1.0800	1.1100	-6.723%	6	991	-77.477%
2025-12-16	1.1900	1.1900	1.1900	1.1900	-16.783%	4	985	-78.992%
2025-12-15	1.4300	1.4300	1.4300	1.4300	-16.860%	5	981	-82.517%
2025-12-12	1.7200	1.7200	1.7200	1.7200	-3.911%	2	976	-85.465%
2025-12-11	1.8000	1.8000	1.7900	1.7900	-7.732%	3	974	-86.034%
2025-12-10	1.8000	1.9400	1.8000	1.9400	+2.646%	5	972	-87.113%
2025-12-09	1.8900	1.8900	1.8900	1.8900	+3.279%	1	967	-86.772%
2025-12-08	2.0100	2.0100	1.8000	1.8300	-6.633%	8	966	-86.339%
2025-12-04	1.9600	1.9600	1.9600	1.9600	-1.508%	1	959	-87.245%
2025-12-03	1.8100	1.9900	1.8100	1.9900	+1.531%	9	958	-87.437%
2025-12-02	1.9200	1.9600	1.9200	1.9600	+3.158%	5	949	-87.245%
2025-12-01	1.8600	1.9400	1.8600	1.9000	-5.941%	8	944	-86.842%
2025-11-28	1.3000	2.0200	1.3000	2.0200	-4.265%	15	936	-87.624%
2025-11-26	2.0200	2.1100	2.0200	2.1100	+11.640%	4	935	-88.152%
2025-11-25	1.7300	1.8900	1.7300	1.8900	+5.587%	6	935	-86.772%
2025-11-24	1.7900	1.7900	1.7900	1.7900	-2.717%	3	930	-86.034%
2025-11-21	1.8200	1.8400	1.8200	1.8400	+3.371%	3	928	-86.413%
2025-11-19	1.9400	1.9400	1.7800	1.7800	-3.261%	4	928	-85.955%
2025-11-18	1.8400	1.8400	1.8400	1.8400	-11.962%	2	925	-86.413%
2025-11-17	2.1500	2.1500	2.0900	2.0900	-1.415%	2	924	-88.038%
2025-11-14	2.1200	2.1200	2.1200	2.1200	-14.516%	1	925	-88.208%
2025-11-13	2.7900	2.7900	2.4800	2.4800	-6.415%	13	924	-89.919%
2025-11-11	2.6500	2.6500	2.6500	2.6500	+7.287%	2	920	-90.566%
2025-11-10	2.2700	2.4700	2.2700	2.4700	+34.239%	8	920	-89.879%
2025-11-07	1.8900	1.8900	1.8400	1.8400	-10.244%	9	919	-86.413%
2025-11-06	2.0500	2.0500	2.0500	2.0500	-33.871%	1	915	-87.805%
2025-10-29	3.2000	3.2000	3.1000	3.1000	-2.516%	8	915	-91.935%
2025-10-28	2.9800	3.1800	2.9800	3.1800	+30.328%	298	915	-92.138%
2025-10-27	2.4400	2.4400	2.4400	2.4400	+34.066%	1	619	-89.754%
2025-10-24	1.7800	1.8200	1.7800	1.8200	+10.303%	6	619	-86.264%
2025-10-22	1.6500	1.6500	1.6500	1.6500	-1.198%	1	619	-84.848%
2025-10-17	1.6700	1.6700	1.6700	1.6700	-1.765%	1	618	-85.030%
2025-10-16	1.7000	1.7000	1.7000	1.7000	+8.280%	11	617	-85.294%
2025-10-10	1.5700	1.5700	1.5700	1.5700	-12.778%	1	607	-84.076%
2025-10-09	1.9000	1.9000	1.8000	1.8000	-6.250%	71	606	-86.111%
2025-10-08	1.7600	1.9200	1.7600	1.9200	+9.091%	496	535	-86.979%
2025-10-06	1.7600	1.7600	1.7600	1.7600	+12.102%	20	48	-85.795%
2025-10-02	1.5700	1.5700	1.5700	1.5700	+17.164%	3	68	-84.076%
2025-09-19	1.3400	1.3400	1.3400	1.3400	+7.200%	20	65	-81.343%
2025-09-18	1.2600	1.2600	1.2500	1.2500	+5.042%	13	65	-80.000%
2025-09-17	1.1900	1.1900	1.1900	1.1900	+12.264%	1	78	-78.992%
2025-09-12	1.0600	1.0600	1.0600	1.0600	+4.950%	1	79	-76.415%
2025-09-11	1.0100	1.0100	1.0100	1.0100	+27.848%	1	78	-75.248%
2025-09-05	0.7900	0.7900	0.7900	0.7900	-12.222%	1	79	-68.354%
2025-08-28	0.9000	0.9000	0.9000	0.9000	+4.651%	9	80	-72.222%
2025-08-22	0.8600	0.8600	0.8600	0.8600	-4.444%	1	89	-70.930%
2025-08-19	0.9000	0.9000	0.9000	0.9000	-10.000%	2	89	-72.222%
2025-08-14	1.0200	1.0200	1.0000	1.0000	+4.167%	10	89	-75.000%
2025-08-12	0.8600	0.9600	0.8600	0.9600	-1.031%	4	89	-73.958%
2025-07-28	0.9800	0.9800	0.9700	0.9700	+2.105%	7	89	-74.227%
2025-07-25	0.9500	0.9500	0.9500	0.9500	+13.095%	1	83	-73.684%
2025-07-18	0.8400	0.8400	0.8400	0.8400	+13.514%	1	83	-70.238%
2025-07-01	0.7400	0.7400	0.7400	0.7400	+12.121%	23	82	-66.216%
2025-06-30	0.6600	0.6600	0.6600	0.6600	+17.857%	1	104	-62.121%
2025-06-25	0.5600	0.5600	0.5600	0.5600	+14.286%	13	104	-55.357%
2025-06-16	0.4900	0.4900	0.4900	0.4900	0.000%	23	91	-48.980%
2025-05-28	0.4900	0.4900	0.4900	0.4900	-3.922%	2	68	-48.980%
2025-04-10	0.5100	0.5100	0.5100	0.5100	+24.390%	1	66	-50.980%
2025-03-11	0.4100	0.4100	0.4100	0.4100	-67.200%	10	65	-39.024%
2025-02-11	1.2500	1.2500	1.2500	1.2500	-2.344%	3	65	-80.000%
2025-02-03	1.2800	1.2800	1.2800	1.2800	-14.667%	30	65	-80.469%
2025-01-31	1.5000	1.5000	1.5000	1.5000	+14.504%	2	87	-83.333%
2025-01-30	1.3100	1.3100	1.3100	1.3100	-7.092%	10	88	-80.916%
2025-01-23	1.4100	1.4100	1.4100	1.4100	+41.000%	1	88	-82.270%
2025-01-17	1.0000	1.0000	1.0000	1.0000	+21.951%	10	94	-75.000%
2025-01-10	0.8200	0.8200	0.8200	0.8200	-11.828%	6	94	-69.512%
2025-01-07	0.9300	0.9300	0.9300	0.9300	+10.714%	4	91	-73.118%
2025-01-06	0.8400	0.8400	0.8400	0.8400	-7.692%	1	87	-70.238%
2025-01-03	0.9000	0.9100	0.9000	0.9100	+7.059%	20	88	-72.527%
2024-12-30	0.8000	0.8500	0.8000	0.8500	-13.265%	23	78	-70.588%
2024-12-27	0.9800	0.9800	0.9800	0.9800	-25.758%	4	55	-74.490%
2024-12-19	1.3200	1.3200	1.3200	1.3200	+7.317%	6	53	-81.061%
2024-12-18	1.3200	1.3200	1.2300	1.2300	-18.000%	8	47	-79.675%
2024-12-12	1.5000	1.5000	1.5000	1.5000	+2.740%	1	39	-83.333%
2024-12-11	1.6000	1.6000	1.4600	1.4600	-11.515%	6	38	-82.877%
2024-12-06	1.6500	1.6500	1.6500	1.6500	+10.000%	2	36	-84.848%
2024-11-26	1.5000	1.5000	1.5000	1.5000	-8.537%	2	35	-83.333%
2024-11-25	1.6400	1.6400	1.6400	1.6400	+15.493%	1	33	-84.756%
2024-11-22	1.4200	1.4200	1.4200	1.4200	+9.231%	12	32	-82.394%
2024-11-18	1.3000	1.3000	1.3000	1.3000	0.000%	6	26	-80.769%
2024-11-15	1.3600	1.3600	1.3000	1.3000	-13.333%	20	20	-80.769%
2024-11-14	1.5300	1.5300	1.5000	1.5000	-7.407%	6	10	-83.333%
2024-11-12	1.6200	1.6200	1.6200	1.6200	0.000%	4	4	-84.568%

.dark-mode .SJkfp6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJkfp6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C885SPY Dec 18 2026 885.00 Call (SPY261218C00885000)option OPRA

SPY20261218C885
SPY Dec 18 2026 885.00 Call (SPY261218C00885000)
option OPRA