Dark

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

EOD

Sep 10, 2026

0.2100-19.231%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2200	0.2300	0.2100	0.2100	-19.231%	11	2,336	0.000%
2026-09-09	0.2600	0.2600	0.2600	0.2600	-16.129%	6	2,326	-19.231%
2026-09-08	0.3100	0.3100	0.3100	0.3100	-3.125%	75	2,320	-32.258%
2026-09-04	0.3400	0.3400	0.3200	0.3200	-23.810%	79	2,245	-34.375%
2026-09-03	0.4200	0.4200	0.4200	0.4200	+68.000%	10	2,245	-50.000%
2026-09-02	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,235	-16.000%
2026-09-01	0.2200	0.2200	0.2200	0.2200	-29.032%	3	2,235	-4.545%
2026-08-31	0.3200	0.3200	0.3100	0.3100	-22.500%	210	2,235	-32.258%
2026-08-28	0.4400	0.4400	0.4000	0.4000	-13.043%	10	2,225	-47.500%
2026-08-27	0.4500	0.4600	0.4500	0.4600	+24.324%	3	2,216	-54.348%
2026-08-26	0.4400	0.4400	0.3700	0.3700	-9.756%	2	2,215	-43.243%
2026-08-25	0.4500	0.4500	0.4100	0.4100	+13.889%	585	2,215	-48.780%
2026-08-24	0.3600	0.3600	0.3600	0.3600	-18.182%	3	2,089	-41.667%
2026-08-21	0.4400	0.4400	0.4400	0.4400	-8.333%	15	2,089	-52.273%
2026-08-20	0.5200	0.5200	0.4800	0.4800	-29.412%	4	2,089	-56.250%
2026-08-19	0.6800	0.6800	0.6800	0.6800	+21.429%	1	2,086	-69.118%
2026-08-18	0.5600	0.5600	0.5600	0.5600	-34.118%	2	2,086	-62.500%
2026-08-17	0.9300	0.9300	0.8500	0.8500	-32.000%	75	2,088	-75.294%
2026-08-13	1.1900	1.2500	1.1900	1.2500	+45.349%	4	2,094	-83.200%
2026-08-12	1.0500	1.0500	0.8600	0.8600	-11.340%	126	2,094	-75.581%
2026-08-11	0.9200	0.9700	0.9200	0.9700	-23.622%	2	2,209	-78.351%
2026-08-10	1.2400	1.2700	1.2300	1.2700	+2.419%	137	2,209	-83.465%
2026-08-07	1.2200	1.2400	1.2200	1.2400	+30.526%	3	2,206	-83.065%
2026-08-06	1.2400	1.2400	0.9400	0.9500	-22.131%	9	2,205	-77.895%
2026-08-05	2.0900	2.1600	1.2200	1.2200	-26.946%	405	2,204	-82.787%
2026-08-04	1.1500	1.6900	1.0800	1.6700	+203.636%	411	2,003	-87.425%
2026-08-03	0.5000	0.5500	0.5000	0.5500	+41.026%	1,502	1,967	-61.818%
2026-07-31	0.3600	0.4000	0.3600	0.3900	+30.000%	27	898	-46.154%
2026-07-30	0.3000	0.3000	0.3000	0.3000	+15.385%	180	898	-30.000%
2026-07-29	0.2900	0.3100	0.2600	0.2600	-25.714%	3	738	-19.231%
2026-07-24	0.3500	0.3500	0.3500	0.3500	0.000%	125	739	-40.000%
2026-07-23	0.4300	0.4300	0.3500	0.3500	-30.000%	131	894	-40.000%
2026-07-20	0.5000	0.5000	0.5000	0.5000	0.000%	60	894	-58.000%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-39.024%	125	864	-58.000%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-18.812%	1	989	-74.390%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+6.316%	3	989	-79.208%
2026-07-09	0.8000	0.9700	0.8000	0.9500	+23.377%	504	992	-77.895%
2026-07-08	0.7700	0.7700	0.7700	0.7700	-14.444%	250	1,046	-72.727%
2026-07-07	0.9800	0.9800	0.9000	0.9000	-15.094%	5	1,043	-76.667%
2026-07-06	0.9700	1.0600	0.9500	1.0600	+19.101%	7	1,043	-80.189%
2026-07-02	1.1100	1.1100	0.7900	0.8900	-12.745%	32	1,059	-76.404%
2026-06-30	0.9600	1.0200	0.9600	1.0200	+30.769%	6	1,059	-79.412%
2026-06-25	0.7800	0.7800	0.7800	0.7800	-17.021%	9	1,057	-73.077%
2026-06-24	0.9400	0.9400	0.9400	0.9400	+10.588%	4	1,069	-77.660%
2026-06-23	0.8800	0.8800	0.8500	0.8500	-37.500%	25	1,072	-75.294%
2026-06-22	1.5600	1.5600	1.3600	1.3600	-12.821%	502	1,071	-84.559%
2026-06-18	1.4300	1.5600	1.4100	1.5600	-15.217%	121	957	-86.538%
2026-06-16	2.0700	2.0700	1.8400	1.8400	-13.208%	3	957	-88.587%
2026-06-15	2.2800	2.4200	2.1200	2.1200	+46.207%	154	1,019	-90.094%
2026-06-12	1.4500	1.4500	1.4500	1.4500	+30.631%	15	1,019	-85.517%
2026-06-11	1.1600	1.1600	1.0900	1.1100	+6.731%	66	1,019	-81.081%
2026-06-10	1.3900	1.3900	1.0400	1.0400	+1.961%	56	1,000	-79.808%
2026-06-09	1.0600	1.0600	1.0200	1.0200	-33.766%	5	997	-79.412%
2026-06-08	1.5400	1.5400	1.5400	1.5400	+10.791%	8	997	-86.364%
2026-06-05	2.0300	2.0300	1.3900	1.3900	-50.000%	219	997	-84.892%
2026-06-04	2.7800	2.7800	2.7800	2.7800	+6.107%	10	788	-92.446%
2026-06-03	2.6200	2.6200	2.6200	2.6200	-12.957%	2	788	-91.985%
2026-06-02	2.7400	3.1900	2.7000	3.0100	-0.660%	23	788	-93.023%
2026-06-01	2.9700	3.0300	2.9700	3.0300	+10.182%	37	774	-93.069%
2026-05-29	2.7500	2.7500	2.7500	2.7500	-2.827%	22	747	-92.364%
2026-05-28	2.4300	2.8300	2.4300	2.8300	+1.799%	3	725	-92.580%
2026-05-26	2.6200	2.7800	2.5900	2.7800	+16.318%	36	723	-92.446%
2026-05-22	2.3900	2.3900	2.3900	2.3900	+16.019%	100	754	-91.213%
2026-05-21	1.9800	2.1300	1.9800	2.0600	+5.641%	3	854	-89.806%
2026-05-20	1.7600	1.9500	1.7600	1.9500	+30.872%	146	854	-89.231%
2026-05-19	1.6000	1.6000	1.4900	1.4900	-18.579%	30	727	-85.906%
2026-05-18	2.1800	2.1800	1.8300	1.8300	-24.066%	6	727	-88.525%
2026-05-15	2.4900	2.5300	2.4100	2.4100	-24.451%	15	727	-91.286%
2026-05-14	3.0000	3.1900	3.0000	3.1900	+24.125%	35	735	-93.417%
2026-05-13	2.0500	2.5700	2.0400	2.5700	+36.702%	37	720	-91.829%
2026-05-12	2.1000	2.1000	1.8800	1.8800	-21.992%	23	720	-88.830%
2026-05-11	2.0000	2.4100	2.0000	2.4100	+17.561%	34	720	-91.286%
2026-05-08	1.9300	2.0500	1.9300	2.0500	+16.477%	3	680	-89.756%
2026-05-07	1.7600	1.7600	1.7600	1.7600	-2.762%	30	682	-88.068%
2026-05-06	1.3800	1.8100	1.3800	1.8100	+53.390%	36	677	-88.398%
2026-05-05	1.1700	1.1800	1.1700	1.1800	+13.462%	10	690	-82.203%
2026-05-04	1.0400	1.0400	1.0400	1.0400	-7.143%	1	699	-79.808%
2026-05-01	1.1300	1.1300	1.1200	1.1200	+12.000%	3	700	-81.250%
2026-04-30	1.0000	1.0000	1.0000	1.0000	+19.048%	12	700	-79.000%
2026-04-29	0.8500	0.8500	0.8400	0.8400	-1.176%	4	706	-75.000%
2026-04-28	0.9800	0.9800	0.8500	0.8500	-16.667%	5	707	-75.294%
2026-04-27	1.0300	1.0300	1.0200	1.0200	+32.468%	3	705	-79.412%
2026-04-23	0.9200	0.9200	0.7700	0.7700	-14.444%	12	706	-72.727%
2026-04-20	0.9600	0.9600	0.9000	0.9000	-4.255%	2	707	-76.667%
2026-04-17	0.9500	0.9500	0.9400	0.9400	+32.394%	20	706	-77.660%
2026-04-16	0.6800	0.7100	0.6800	0.7100	+9.231%	8	690	-70.423%
2026-04-15	0.5600	0.6500	0.5600	0.6500	+80.556%	3	690	-67.692%
2026-04-10	0.3600	0.3600	0.3600	0.3600	+9.091%	1	691	-41.667%
2026-04-09	0.3300	0.3300	0.3300	0.3300	+6.452%	2	690	-36.364%
2026-04-08	0.3100	0.3100	0.3100	0.3100	+24.000%	5	692	-32.258%
2026-04-06	0.2900	0.2900	0.2500	0.2500	-3.846%	6	696	-16.000%
2026-04-02	0.2600	0.2600	0.2600	0.2600	-13.333%	15	710	-19.231%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-11.765%	1	710	-30.000%
2026-03-24	0.3400	0.3400	0.3400	0.3400	+9.677%	47	709	-38.235%
2026-03-20	0.3100	0.3100	0.3100	0.3100	-31.111%	3	709	-32.258%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-13.462%	40	709	-53.333%
2026-03-11	0.5200	0.5200	0.5200	0.5200	-7.143%	1	722	-59.615%
2026-03-04	0.5600	0.5600	0.5600	0.5600	+12.000%	1	722	-62.500%
2026-03-03	0.5400	0.5400	0.5000	0.5000	-21.875%	51	721	-58.000%
2026-02-27	0.6400	0.6400	0.6400	0.6400	-9.859%	50	721	-67.188%
2026-02-13	0.7100	0.7100	0.7100	0.7100	-32.381%	201	721	-70.423%
2026-02-11	1.0500	1.0500	1.0500	1.0500	0.000%	1	721	-80.000%
2026-02-09	1.0500	1.0500	1.0500	1.0500	+17.978%	6	722	-80.000%
2026-02-06	0.8900	0.8900	0.8900	0.8900	-22.609%	1	728	-76.404%
2026-02-02	1.1500	1.1500	1.1500	1.1500	+18.557%	10	729	-81.739%
2026-01-29	0.9700	0.9700	0.9700	0.9700	-24.219%	1	719	-78.351%
2026-01-28	1.2800	1.2800	1.2800	1.2800	+33.333%	1	719	-83.594%
2026-01-23	0.9600	0.9600	0.9600	0.9600	-5.882%	1	720	-78.125%
2026-01-22	0.9900	1.0200	0.9900	1.0200	+24.390%	210	719	-79.412%
2026-01-21	0.9000	0.9000	0.8200	0.8200	-24.771%	16	652	-74.390%
2026-01-16	1.1300	1.1300	1.0900	1.0900	-19.853%	92	642	-80.734%
2026-01-12	1.2900	1.3600	1.2900	1.3600	-8.725%	4	642	-84.559%
2026-01-07	1.4400	1.4900	1.4400	1.4900	+5.674%	2	643	-85.906%
2026-01-06	1.3400	1.4100	1.3200	1.4100	+12.800%	35	643	-85.106%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+20.192%	9	652	-83.200%
2026-01-02	1.0900	1.0900	1.0400	1.0400	-10.345%	11	652	-79.808%
2025-12-31	1.1600	1.1600	1.1600	1.1600	-1.695%	2	652	-81.897%
2025-12-29	1.1800	1.1800	1.1800	1.1800	-8.527%	1	652	-82.203%
2025-12-26	1.2900	1.2900	1.2900	1.2900	+7.500%	1	653	-83.721%
2025-12-23	1.1700	1.2000	1.1700	1.2000	+13.208%	2	654	-82.500%
2025-12-22	1.0300	1.0900	1.0300	1.0600	+4.950%	3	654	-80.189%
2025-12-18	1.0100	1.0100	1.0100	1.0100	+6.316%	1	654	-79.208%
2025-12-17	0.9500	0.9500	0.9500	0.9500	-43.452%	1	653	-77.895%
2025-12-11	1.6800	1.6800	1.6800	1.6800	+0.599%	2	653	-87.500%
2025-12-09	1.7000	1.7200	1.6700	1.6700	-5.114%	4	652	-87.425%
2025-12-08	1.8400	1.8400	1.7400	1.7600	-3.825%	7	652	-88.068%
2025-12-05	1.8100	1.8400	1.8000	1.8300	+4.571%	9	652	-88.525%
2025-12-04	1.7500	1.8100	1.7500	1.7500	-1.130%	75	646	-88.000%
2025-12-03	1.7000	1.7700	1.7000	1.7700	+2.907%	4	644	-88.136%
2025-12-02	1.7700	1.7800	1.7000	1.7200	-2.273%	4	644	-87.791%
2025-12-01	1.7400	1.7600	1.6900	1.7600	-2.762%	8	644	-88.068%
2025-11-28	1.8100	1.8100	1.8100	1.8100	-4.233%	1	644	-88.398%
2025-11-26	1.8200	1.8900	1.8200	1.8900	+16.667%	6	644	-88.889%
2025-11-24	1.5800	1.6200	1.5800	1.6200	+3.846%	16	644	-87.037%
2025-11-21	1.4200	1.5600	1.4200	1.5600	+15.556%	2	648	-86.538%
2025-11-20	1.9200	1.9200	1.3500	1.3500	-18.675%	25	648	-84.444%
2025-11-19	1.6400	1.6600	1.6300	1.6600	-1.190%	3	634	-87.349%
2025-11-18	1.5400	1.6800	1.5400	1.6800	-9.189%	56	634	-87.500%
2025-11-17	2.0800	2.0800	1.8500	1.8500	-16.290%	3	686	-88.649%
2025-11-13	2.2500	2.2500	2.2100	2.2100	-0.450%	8	686	-90.498%
2025-11-10	2.2400	2.2400	2.2100	2.2200	+32.934%	3	683	-90.541%
2025-11-07	1.7100	1.7100	1.6700	1.6700	-9.239%	2	684	-87.425%
2025-11-06	1.8400	1.8400	1.8400	1.8400	-24.590%	1	684	-88.587%
2025-11-05	2.4300	2.4400	2.4300	2.4400	-2.400%	3	684	-91.393%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-12.281%	21	682	-91.600%
2025-10-31	2.7700	2.8500	2.7700	2.8500	+7.143%	42	683	-92.632%
2025-10-30	2.6600	2.6600	2.6600	2.6600	-14.194%	70	644	-92.105%
2025-10-29	2.9500	3.1000	2.8200	3.1000	+6.897%	106	575	-93.226%
2025-10-28	2.3800	2.9000	2.3500	2.9000	+28.889%	814	572	-92.759%
2025-10-27	1.9800	2.2500	1.9800	2.2500	+29.310%	128	227	-90.667%
2025-10-24	1.7300	1.7400	1.7300	1.7400	+19.178%	3	227	-87.931%
2025-10-22	1.4600	1.4600	1.4600	1.4600	-2.667%	1	225	-85.616%
2025-10-14	1.5000	1.5000	1.5000	1.5000	-12.791%	1	225	-86.000%
2025-10-10	1.7200	1.7300	1.7200	1.7200	+6.173%	10	224	-87.791%
2025-10-09	1.6200	1.6200	1.6200	1.6200	-5.814%	20	214	-87.037%
2025-10-08	1.6200	1.7200	1.6200	1.7200	+50.877%	149	194	-87.791%
2025-09-26	1.1400	1.1400	1.1400	1.1400	-15.556%	1	45	-81.579%
2025-09-22	1.2900	1.3500	1.2900	1.3500	+17.391%	2	44	-84.444%
2025-09-18	1.1500	1.1500	1.1500	1.1500	+3.604%	14	46	-81.739%
2025-09-16	1.1100	1.1100	1.1100	1.1100	+4.717%	5	47	-81.081%
2025-09-15	1.0600	1.0600	1.0600	1.0600	+7.071%	1	52	-80.189%
2025-09-12	0.9900	0.9900	0.9900	0.9900	+32.000%	1	52	-78.788%
2025-09-04	0.7500	0.7500	0.7500	0.7500	+8.696%	1	52	-72.000%
2025-09-03	0.6900	0.6900	0.6900	0.6900	-19.767%	1	51	-69.565%
2025-08-28	0.8600	0.8600	0.8600	0.8600	+4.878%	1	50	-75.581%
2025-08-19	0.8200	0.8200	0.8200	0.8200	-12.766%	1	50	-74.390%
2025-08-14	0.9400	0.9400	0.9400	0.9400	+23.684%	2	49	-77.660%
2025-08-08	0.7600	0.7600	0.7600	0.7600	+26.667%	2	49	-72.368%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-18.919%	1	51	-65.000%
2025-07-15	0.7400	0.7400	0.7400	0.7400	-12.941%	1	51	-71.622%
2025-07-03	0.8500	0.8500	0.8500	0.8500	+28.788%	1	50	-75.294%
2025-06-27	0.6600	0.6600	0.6600	0.6600	+57.143%	6	50	-68.182%
2025-06-16	0.4200	0.4200	0.4200	0.4200	0.000%	14	50	-50.000%
2025-06-03	0.4200	0.4200	0.4200	0.4200	+20.000%	1	36	-50.000%
2025-05-23	0.4200	0.4200	0.3500	0.3500	-31.373%	4	36	-40.000%
2025-05-13	0.5200	0.5200	0.5100	0.5100	+34.211%	7	36	-58.824%
2025-04-25	0.3900	0.3900	0.3800	0.3800	-22.449%	4	36	-44.737%
2025-04-16	0.4900	0.4900	0.4900	0.4900	+53.125%	1	36	-57.143%
2025-03-27	0.3200	0.3200	0.3200	0.3200	-8.571%	1	36	-34.375%
2025-03-26	0.3500	0.3500	0.3500	0.3500	+34.615%	1	37	-40.000%
2025-03-21	0.2600	0.2600	0.2600	0.2600	-38.095%	2	37	-19.231%
2025-03-06	0.4200	0.4200	0.4200	0.4200	-14.286%	1	36	-50.000%
2025-03-04	0.4900	0.4900	0.4900	0.4900	-35.526%	1	36	-57.143%
2025-02-27	0.7600	0.7600	0.7600	0.7600	-5.000%	1	35	-72.368%
2025-02-25	0.8000	0.8000	0.8000	0.8000	-27.273%	3	35	-73.750%
2025-02-12	1.1000	1.1000	1.1000	1.1000	-14.729%	1	35	-80.909%
2025-02-07	1.2900	1.2900	1.2900	1.2900	+24.038%	18	36	-83.721%
2025-02-03	1.0400	1.0400	1.0400	1.0400	-27.273%	3	43	-79.808%
2025-01-31	1.4900	1.4900	1.4300	1.4300	+23.276%	16	46	-85.315%
2025-01-30	1.2200	1.2400	1.1600	1.1600	-21.088%	15	54	-81.897%
2025-01-24	1.4700	1.4700	1.4700	1.4700	+63.333%	2	67	-85.714%
2025-01-15	0.8900	0.9000	0.8900	0.9000	+16.883%	7	66	-76.667%
2025-01-13	0.7700	0.7700	0.7700	0.7700	-10.465%	3	66	-72.727%
2025-01-03	0.8300	0.8600	0.8000	0.8600	+7.500%	26	63	-75.581%
2025-01-02	0.8500	0.8500	0.8000	0.8000	+1.266%	2	51	-73.750%
2024-12-31	0.7900	0.7900	0.7900	0.7900	-18.557%	2	47	-73.418%
2024-12-27	0.9900	0.9900	0.9700	0.9700	-7.619%	4	47	-78.351%
2024-12-20	1.0500	1.0500	1.0500	1.0500	-3.670%	5	45	-80.000%
2024-12-19	1.0900	1.0900	1.0900	1.0900	-15.504%	3	40	-80.734%
2024-12-18	1.1600	1.3000	1.1600	1.2900	-9.790%	7	42	-83.721%
2024-12-17	1.4700	1.4700	1.4300	1.4300	-5.921%	2	43	-85.315%
2024-12-05	1.5400	1.5400	1.5100	1.5200	+0.662%	3	41	-86.184%
2024-12-04	1.3100	1.5100	1.3100	1.5100	+12.687%	3	38	-86.093%
2024-11-27	1.3400	1.3400	1.3400	1.3400	-4.286%	1	36	-84.328%
2024-11-26	1.4000	1.4000	1.4000	1.4000	-6.667%	6	36	-85.000%
2024-11-25	1.3300	1.5000	1.3300	1.5000	+11.111%	2	30	-86.000%
2024-11-22	1.2100	1.3500	1.2100	1.3500	+4.651%	22	30	-84.444%
2024-11-21	1.2700	1.2900	1.2000	1.2900	+11.207%	8	23	-83.721%
2024-11-20	1.1600	1.1600	1.1600	1.1600	-7.937%	2	20	-81.897%
2024-11-15	1.2600	1.2600	1.2600	1.2600	-10.638%	2	20	-83.333%
2024-11-14	1.3800	1.4100	1.3800	1.4100	-16.568%	6	20	-85.106%
2024-11-12	1.6900	1.6900	1.6900	1.6900	+14.966%	1	20	-87.574%
2024-11-08	1.4800	1.4800	1.4700	1.4700	0.000%	40	20	-85.714%

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