Dark

SPY20261218C890
SPY Dec 18 2026 890.00 Call (SPY261218C00890000)
option OPRA

EOD

Jul 24, 2026

0.35000.000%(0.0000)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	125	739	0.000%
2026-07-23	0.4300	0.4300	0.3500	0.3500	-30.000%	131	894	0.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	0.000%	60	894	-30.000%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-39.024%	125	864	-30.000%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-18.812%	1	989	-57.317%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+6.316%	3	989	-65.347%
2026-07-09	0.8000	0.9700	0.8000	0.9500	+23.377%	504	992	-63.158%
2026-07-08	0.7700	0.7700	0.7700	0.7700	-14.444%	250	1,046	-54.545%
2026-07-07	0.9800	0.9800	0.9000	0.9000	-15.094%	5	1,043	-61.111%
2026-07-06	0.9700	1.0600	0.9500	1.0600	+19.101%	7	1,043	-66.981%
2026-07-02	1.1100	1.1100	0.7900	0.8900	-12.745%	32	1,059	-60.674%
2026-06-30	0.9600	1.0200	0.9600	1.0200	+30.769%	6	1,059	-65.686%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-17.021%	9	1,057	-55.128%
2026-06-24	0.9400	0.9400	0.9400	0.9400	+10.588%	4	1,069	-62.766%
2026-06-23	0.8800	0.8800	0.8500	0.8500	-37.500%	25	1,072	-58.824%
2026-06-22	1.5600	1.5600	1.3600	1.3600	-12.821%	502	1,071	-74.265%
2026-06-18	1.4300	1.5600	1.4100	1.5600	-15.217%	121	957	-77.564%
2026-06-16	2.0700	2.0700	1.8400	1.8400	-13.208%	3	957	-80.978%
2026-06-15	2.2800	2.4200	2.1200	2.1200	+46.207%	154	1,019	-83.491%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+30.631%	15	1,019	-75.862%
2026-06-11	1.1600	1.1600	1.0900	1.1100	+6.731%	66	1,019	-68.468%
2026-06-10	1.3900	1.3900	1.0400	1.0400	+1.961%	56	1,000	-66.346%
2026-06-09	1.0600	1.0600	1.0200	1.0200	-33.766%	5	997	-65.686%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+10.791%	8	997	-77.273%
2026-06-05	2.0300	2.0300	1.3900	1.3900	-50.000%	219	997	-74.820%
2026-06-04	2.7800	2.7800	2.7800	2.7800	+6.107%	10	788	-87.410%
2026-06-03	2.6200	2.6200	2.6200	2.6200	-12.957%	2	788	-86.641%
2026-06-02	2.7400	3.1900	2.7000	3.0100	-0.660%	23	788	-88.372%
2026-06-01	2.9700	3.0300	2.9700	3.0300	+10.182%	37	774	-88.449%
2026-05-29	2.7500	2.7500	2.7500	2.7500	-2.827%	22	747	-87.273%
2026-05-28	2.4300	2.8300	2.4300	2.8300	+1.799%	3	725	-87.633%
2026-05-26	2.6200	2.7800	2.5900	2.7800	+16.318%	36	723	-87.410%
2026-05-22	2.3900	2.3900	2.3900	2.3900	+16.019%	100	754	-85.356%
2026-05-21	1.9800	2.1300	1.9800	2.0600	+5.641%	3	854	-83.010%
2026-05-20	1.7600	1.9500	1.7600	1.9500	+30.872%	146	854	-82.051%
2026-05-19	1.6000	1.6000	1.4900	1.4900	-18.579%	30	727	-76.510%
2026-05-18	2.1800	2.1800	1.8300	1.8300	-24.066%	6	727	-80.874%
2026-05-15	2.4900	2.5300	2.4100	2.4100	-24.451%	15	727	-85.477%
2026-05-14	3.0000	3.1900	3.0000	3.1900	+24.125%	35	735	-89.028%
2026-05-13	2.0500	2.5700	2.0400	2.5700	+36.702%	37	720	-86.381%
2026-05-12	2.1000	2.1000	1.8800	1.8800	-21.992%	23	720	-81.383%
2026-05-11	2.0000	2.4100	2.0000	2.4100	+17.561%	34	720	-85.477%
2026-05-08	1.9300	2.0500	1.9300	2.0500	+16.477%	3	680	-82.927%
2026-05-07	1.7600	1.7600	1.7600	1.7600	-2.762%	30	682	-80.114%
2026-05-06	1.3800	1.8100	1.3800	1.8100	+53.390%	36	677	-80.663%
2026-05-05	1.1700	1.1800	1.1700	1.1800	+13.462%	10	690	-70.339%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-7.143%	1	699	-66.346%
2026-05-01	1.1300	1.1300	1.1200	1.1200	+12.000%	3	700	-68.750%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+19.048%	12	700	-65.000%
2026-04-29	0.8500	0.8500	0.8400	0.8400	-1.176%	4	706	-58.333%
2026-04-28	0.9800	0.9800	0.8500	0.8500	-16.667%	5	707	-58.824%
2026-04-27	1.0300	1.0300	1.0200	1.0200	+32.468%	3	705	-65.686%
2026-04-23	0.9200	0.9200	0.7700	0.7700	-14.444%	12	706	-54.545%
2026-04-20	0.9600	0.9600	0.9000	0.9000	-4.255%	2	707	-61.111%
2026-04-17	0.9500	0.9500	0.9400	0.9400	+32.394%	20	706	-62.766%
2026-04-16	0.6800	0.7100	0.6800	0.7100	+9.231%	8	690	-50.704%
2026-04-15	0.5600	0.6500	0.5600	0.6500	+80.556%	3	690	-46.154%
2026-04-10	0.3600	0.3600	0.3600	0.3600	+9.091%	1	691	-2.778%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+6.452%	2	690	+6.061%
2026-04-08	0.3100	0.3100	0.3100	0.3100	+24.000%	5	692	+12.903%
2026-04-06	0.2900	0.2900	0.2500	0.2500	-3.846%	6	696	+40.000%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-13.333%	15	710	+34.615%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-11.765%	1	710	+16.667%
2026-03-24	0.3400	0.3400	0.3400	0.3400	+9.677%	47	709	+2.941%
2026-03-20	0.3100	0.3100	0.3100	0.3100	-31.111%	3	709	+12.903%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-13.462%	40	709	-22.222%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-7.143%	1	722	-32.692%
2026-03-04	0.5600	0.5600	0.5600	0.5600	+12.000%	1	722	-37.500%
2026-03-03	0.5400	0.5400	0.5000	0.5000	-21.875%	51	721	-30.000%
2026-02-27	0.6400	0.6400	0.6400	0.6400	-9.859%	50	721	-45.313%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-32.381%	201	721	-50.704%
2026-02-11	1.0500	1.0500	1.0500	1.0500	0.000%	1	721	-66.667%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+17.978%	6	722	-66.667%
2026-02-06	0.8900	0.8900	0.8900	0.8900	-22.609%	1	728	-60.674%
2026-02-02	1.1500	1.1500	1.1500	1.1500	+18.557%	10	729	-69.565%
2026-01-29	0.9700	0.9700	0.9700	0.9700	-24.219%	1	719	-63.918%
2026-01-28	1.2800	1.2800	1.2800	1.2800	+33.333%	1	719	-72.656%
2026-01-23	0.9600	0.9600	0.9600	0.9600	-5.882%	1	720	-63.542%
2026-01-22	0.9900	1.0200	0.9900	1.0200	+24.390%	210	719	-65.686%
2026-01-21	0.9000	0.9000	0.8200	0.8200	-24.771%	16	652	-57.317%
2026-01-16	1.1300	1.1300	1.0900	1.0900	-19.853%	92	642	-67.890%
2026-01-12	1.2900	1.3600	1.2900	1.3600	-8.725%	4	642	-74.265%
2026-01-07	1.4400	1.4900	1.4400	1.4900	+5.674%	2	643	-76.510%
2026-01-06	1.3400	1.4100	1.3200	1.4100	+12.800%	35	643	-75.177%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+20.192%	9	652	-72.000%
2026-01-02	1.0900	1.0900	1.0400	1.0400	-10.345%	11	652	-66.346%
2025-12-31	1.1600	1.1600	1.1600	1.1600	-1.695%	2	652	-69.828%
2025-12-29	1.1800	1.1800	1.1800	1.1800	-8.527%	1	652	-70.339%
2025-12-26	1.2900	1.2900	1.2900	1.2900	+7.500%	1	653	-72.868%
2025-12-23	1.1700	1.2000	1.1700	1.2000	+13.208%	2	654	-70.833%
2025-12-22	1.0300	1.0900	1.0300	1.0600	+4.950%	3	654	-66.981%
2025-12-18	1.0100	1.0100	1.0100	1.0100	+6.316%	1	654	-65.347%
2025-12-17	0.9500	0.9500	0.9500	0.9500	-43.452%	1	653	-63.158%
2025-12-11	1.6800	1.6800	1.6800	1.6800	+0.599%	2	653	-79.167%
2025-12-09	1.7000	1.7200	1.6700	1.6700	-5.114%	4	652	-79.042%
2025-12-08	1.8400	1.8400	1.7400	1.7600	-3.825%	7	652	-80.114%
2025-12-05	1.8100	1.8400	1.8000	1.8300	+4.571%	9	652	-80.874%
2025-12-04	1.7500	1.8100	1.7500	1.7500	-1.130%	75	646	-80.000%
2025-12-03	1.7000	1.7700	1.7000	1.7700	+2.907%	4	644	-80.226%
2025-12-02	1.7700	1.7800	1.7000	1.7200	-2.273%	4	644	-79.651%
2025-12-01	1.7400	1.7600	1.6900	1.7600	-2.762%	8	644	-80.114%
2025-11-28	1.8100	1.8100	1.8100	1.8100	-4.233%	1	644	-80.663%
2025-11-26	1.8200	1.8900	1.8200	1.8900	+16.667%	6	644	-81.481%
2025-11-24	1.5800	1.6200	1.5800	1.6200	+3.846%	16	644	-78.395%
2025-11-21	1.4200	1.5600	1.4200	1.5600	+15.556%	2	648	-77.564%
2025-11-20	1.9200	1.9200	1.3500	1.3500	-18.675%	25	648	-74.074%
2025-11-19	1.6400	1.6600	1.6300	1.6600	-1.190%	3	634	-78.916%
2025-11-18	1.5400	1.6800	1.5400	1.6800	-9.189%	56	634	-79.167%
2025-11-17	2.0800	2.0800	1.8500	1.8500	-16.290%	3	686	-81.081%
2025-11-13	2.2500	2.2500	2.2100	2.2100	-0.450%	8	686	-84.163%
2025-11-10	2.2400	2.2400	2.2100	2.2200	+32.934%	3	683	-84.234%
2025-11-07	1.7100	1.7100	1.6700	1.6700	-9.239%	2	684	-79.042%
2025-11-06	1.8400	1.8400	1.8400	1.8400	-24.590%	1	684	-80.978%
2025-11-05	2.4300	2.4400	2.4300	2.4400	-2.400%	3	684	-85.656%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-12.281%	21	682	-86.000%
2025-10-31	2.7700	2.8500	2.7700	2.8500	+7.143%	42	683	-87.719%
2025-10-30	2.6600	2.6600	2.6600	2.6600	-14.194%	70	644	-86.842%
2025-10-29	2.9500	3.1000	2.8200	3.1000	+6.897%	106	575	-88.710%
2025-10-28	2.3800	2.9000	2.3500	2.9000	+28.889%	814	572	-87.931%
2025-10-27	1.9800	2.2500	1.9800	2.2500	+29.310%	128	227	-84.444%
2025-10-24	1.7300	1.7400	1.7300	1.7400	+19.178%	3	227	-79.885%
2025-10-22	1.4600	1.4600	1.4600	1.4600	-2.667%	1	225	-76.027%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-12.791%	1	225	-76.667%
2025-10-10	1.7200	1.7300	1.7200	1.7200	+6.173%	10	224	-79.651%
2025-10-09	1.6200	1.6200	1.6200	1.6200	-5.814%	20	214	-78.395%
2025-10-08	1.6200	1.7200	1.6200	1.7200	+50.877%	149	194	-79.651%
2025-09-26	1.1400	1.1400	1.1400	1.1400	-15.556%	1	45	-69.298%
2025-09-22	1.2900	1.3500	1.2900	1.3500	+17.391%	2	44	-74.074%
2025-09-18	1.1500	1.1500	1.1500	1.1500	+3.604%	14	46	-69.565%
2025-09-16	1.1100	1.1100	1.1100	1.1100	+4.717%	5	47	-68.468%
2025-09-15	1.0600	1.0600	1.0600	1.0600	+7.071%	1	52	-66.981%
2025-09-12	0.9900	0.9900	0.9900	0.9900	+32.000%	1	52	-64.646%
2025-09-04	0.7500	0.7500	0.7500	0.7500	+8.696%	1	52	-53.333%
2025-09-03	0.6900	0.6900	0.6900	0.6900	-19.767%	1	51	-49.275%
2025-08-28	0.8600	0.8600	0.8600	0.8600	+4.878%	1	50	-59.302%
2025-08-19	0.8200	0.8200	0.8200	0.8200	-12.766%	1	50	-57.317%
2025-08-14	0.9400	0.9400	0.9400	0.9400	+23.684%	2	49	-62.766%
2025-08-08	0.7600	0.7600	0.7600	0.7600	+26.667%	2	49	-53.947%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-18.919%	1	51	-41.667%
2025-07-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	51	-52.703%
2025-07-03	0.8500	0.8500	0.8500	0.8500	+28.788%	1	50	-58.824%
2025-06-27	0.6600	0.6600	0.6600	0.6600	+57.143%	6	50	-46.970%
2025-06-16	0.4200	0.4200	0.4200	0.4200	0.000%	14	50	-16.667%
2025-06-03	0.4200	0.4200	0.4200	0.4200	+20.000%	1	36	-16.667%
2025-05-23	0.4200	0.4200	0.3500	0.3500	-31.373%	4	36	0.000%
2025-05-13	0.5200	0.5200	0.5100	0.5100	+34.211%	7	36	-31.373%
2025-04-25	0.3900	0.3900	0.3800	0.3800	-22.449%	4	36	-7.895%
2025-04-16	0.4900	0.4900	0.4900	0.4900	+53.125%	1	36	-28.571%
2025-03-27	0.3200	0.3200	0.3200	0.3200	-8.571%	1	36	+9.375%
2025-03-26	0.3500	0.3500	0.3500	0.3500	+34.615%	1	37	0.000%
2025-03-21	0.2600	0.2600	0.2600	0.2600	-38.095%	2	37	+34.615%
2025-03-06	0.4200	0.4200	0.4200	0.4200	-14.286%	1	36	-16.667%
2025-03-04	0.4900	0.4900	0.4900	0.4900	-35.526%	1	36	-28.571%
2025-02-27	0.7600	0.7600	0.7600	0.7600	-5.000%	1	35	-53.947%
2025-02-25	0.8000	0.8000	0.8000	0.8000	-27.273%	3	35	-56.250%
2025-02-12	1.1000	1.1000	1.1000	1.1000	-14.729%	1	35	-68.182%
2025-02-07	1.2900	1.2900	1.2900	1.2900	+24.038%	18	36	-72.868%
2025-02-03	1.0400	1.0400	1.0400	1.0400	-27.273%	3	43	-66.346%
2025-01-31	1.4900	1.4900	1.4300	1.4300	+23.276%	16	46	-75.524%
2025-01-30	1.2200	1.2400	1.1600	1.1600	-21.088%	15	54	-69.828%
2025-01-24	1.4700	1.4700	1.4700	1.4700	+63.333%	2	67	-76.190%
2025-01-15	0.8900	0.9000	0.8900	0.9000	+16.883%	7	66	-61.111%
2025-01-13	0.7700	0.7700	0.7700	0.7700	-10.465%	3	66	-54.545%
2025-01-03	0.8300	0.8600	0.8000	0.8600	+7.500%	26	63	-59.302%
2025-01-02	0.8500	0.8500	0.8000	0.8000	+1.266%	2	51	-56.250%
2024-12-31	0.7900	0.7900	0.7900	0.7900	-18.557%	2	47	-55.696%
2024-12-27	0.9900	0.9900	0.9700	0.9700	-7.619%	4	47	-63.918%
2024-12-20	1.0500	1.0500	1.0500	1.0500	-3.670%	5	45	-66.667%
2024-12-19	1.0900	1.0900	1.0900	1.0900	-15.504%	3	40	-67.890%
2024-12-18	1.1600	1.3000	1.1600	1.2900	-9.790%	7	42	-72.868%
2024-12-17	1.4700	1.4700	1.4300	1.4300	-5.921%	2	43	-75.524%
2024-12-05	1.5400	1.5400	1.5100	1.5200	+0.662%	3	41	-76.974%
2024-12-04	1.3100	1.5100	1.3100	1.5100	+12.687%	3	38	-76.821%
2024-11-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	36	-73.881%
2024-11-26	1.4000	1.4000	1.4000	1.4000	-6.667%	6	36	-75.000%
2024-11-25	1.3300	1.5000	1.3300	1.5000	+11.111%	2	30	-76.667%
2024-11-22	1.2100	1.3500	1.2100	1.3500	+4.651%	22	30	-74.074%
2024-11-21	1.2700	1.2900	1.2000	1.2900	+11.207%	8	23	-72.868%
2024-11-20	1.1600	1.1600	1.1600	1.1600	-7.937%	2	20	-69.828%
2024-11-15	1.2600	1.2600	1.2600	1.2600	-10.638%	2	20	-72.222%
2024-11-14	1.3800	1.4100	1.3800	1.4100	-16.568%	6	20	-75.177%
2024-11-12	1.6900	1.6900	1.6900	1.6900	+14.966%	1	20	-79.290%
2024-11-08	1.4800	1.4800	1.4700	1.4700	0.000%	40	20	-76.190%

.dark-mode .dkS88s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkS88s{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C890SPY Dec 18 2026 890.00 Call (SPY261218C00890000)option OPRA

SPY20261218C890
SPY Dec 18 2026 890.00 Call (SPY261218C00890000)
option OPRA