Dark

SPY20261218C895
SPY Dec 18 2026 895.00 Call (SPY261218C00895000)
option OPRA

EOD

Jul 23, 2026

0.3200-43.860%(-0.2500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.3200	0.3200	0.3200	0.3200	-43.860%	1	804	0.000%
2026-07-16	0.5700	0.5700	0.5700	0.5700	-21.918%	1	803	-43.860%
2026-07-15	0.7300	0.7300	0.7300	0.7300	+4.286%	1	804	-56.164%
2026-07-14	0.7000	0.7000	0.7000	0.7000	-5.405%	1	805	-54.286%
2026-07-09	0.7400	0.7400	0.7400	0.7400	-22.917%	1	805	-56.757%
2026-07-06	0.9600	0.9600	0.9600	0.9600	+28.000%	1	805	-66.667%
2026-07-02	0.8100	0.8100	0.7500	0.7500	-9.639%	30	807	-57.333%
2026-07-01	0.9400	0.9400	0.8300	0.8300	-3.488%	20	807	-61.446%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+38.710%	4	797	-62.791%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-15.068%	10	799	-48.387%
2026-06-25	0.7200	0.7300	0.7200	0.7300	+10.606%	105	799	-56.164%
2026-06-24	0.6500	0.6600	0.6500	0.6600	-9.589%	105	804	-51.515%
2026-06-23	0.7400	0.8300	0.7300	0.7300	-41.129%	31	789	-56.164%
2026-06-18	1.2900	1.2900	1.2400	1.2400	-20.000%	12	819	-74.194%
2026-06-16	1.6500	1.6500	1.5500	1.5500	-24.757%	12	819	-79.355%
2026-06-15	2.0600	2.0600	2.0600	2.0600	+37.333%	1	816	-84.466%
2026-06-12	1.4200	1.5000	1.4200	1.5000	+33.929%	3	816	-78.667%
2026-06-11	1.1200	1.1200	1.1200	1.1200	+10.891%	1	816	-71.429%
2026-06-10	1.0900	1.0900	1.0100	1.0100	+10.989%	30	816	-68.317%
2026-06-09	0.9700	0.9700	0.9100	0.9100	-21.552%	13	809	-64.835%
2026-06-08	1.4600	1.4600	1.1600	1.1600	-7.200%	20	801	-72.414%
2026-06-05	1.6100	1.6100	1.2500	1.2500	-45.415%	13	821	-74.400%
2026-06-04	2.2600	2.2900	2.2600	2.2900	-13.258%	2	819	-86.026%
2026-06-02	2.4600	2.6400	2.4600	2.6400	+0.763%	9	818	-87.879%
2026-06-01	2.2900	2.6300	2.2900	2.6200	+1.550%	1,128	818	-87.786%
2026-05-29	2.5800	2.5800	2.5800	2.5800	+2.789%	1	503	-87.597%
2026-05-28	2.5100	2.5100	2.5100	2.5100	-1.953%	1	503	-87.251%
2026-05-26	2.5600	2.5600	2.5600	2.5600	+19.626%	1	503	-87.500%
2026-05-22	2.1500	2.1500	2.1400	2.1400	+24.419%	2	503	-85.047%
2026-05-20	1.4700	1.7400	1.4700	1.7200	+23.741%	29	505	-81.395%
2026-05-19	1.3900	1.3900	1.3900	1.3900	-3.472%	1	504	-76.978%
2026-05-18	1.5200	1.5200	1.4400	1.4400	-39.749%	2	504	-77.778%
2026-05-15	2.3900	2.3900	2.3900	2.3900	-21.382%	1	504	-86.611%
2026-05-14	2.6600	3.2500	2.6600	3.0400	+21.600%	15	506	-89.474%
2026-05-13	2.2900	2.5000	2.2900	2.5000	+19.048%	11	511	-87.200%
2026-05-11	1.8700	2.1000	1.8700	2.1000	+17.318%	12	511	-84.762%
2026-05-08	1.6000	1.7900	1.6000	1.7900	+20.946%	11	513	-82.123%
2026-05-07	1.6100	1.6100	1.4800	1.4800	-8.642%	15	517	-78.378%
2026-05-06	1.2700	1.6200	1.2700	1.6200	+86.207%	23	513	-80.247%
2026-05-04	0.9300	0.9500	0.8700	0.8700	-14.706%	25	516	-63.218%
2026-05-01	1.0300	1.0300	1.0200	1.0200	+10.870%	2	499	-68.627%
2026-04-27	0.9500	0.9500	0.9200	0.9200	+5.747%	11	499	-65.217%
2026-04-24	0.7700	0.8700	0.7700	0.8700	+27.941%	2	499	-63.218%
2026-04-23	0.6800	0.6800	0.6800	0.6800	-20.930%	10	498	-52.941%
2026-04-21	0.8600	0.8600	0.8600	0.8600	+4.878%	6	504	-62.791%
2026-04-20	0.8200	0.8200	0.8200	0.8200	-8.889%	2	504	-60.976%
2026-04-17	0.8200	0.9000	0.8200	0.9000	+38.462%	21	504	-64.444%
2026-04-16	0.6500	0.6500	0.6500	0.6500	+8.333%	1	498	-50.769%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+114.286%	1	499	-46.667%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-9.677%	1	503	+14.286%
2026-03-24	0.3100	0.3100	0.3100	0.3100	-22.500%	48	503	+3.226%
2026-03-12	0.4000	0.4000	0.4000	0.4000	-9.091%	1	456	-20.000%
2026-03-09	0.4500	0.4500	0.4400	0.4400	+2.326%	5	456	-27.273%
2026-03-06	0.4300	0.4300	0.4300	0.4300	-10.417%	4	457	-25.581%
2026-03-03	0.4800	0.4800	0.4800	0.4800	-18.644%	8	459	-33.333%
2026-02-27	0.5900	0.5900	0.5900	0.5900	-4.839%	50	467	-45.763%
2026-02-26	0.6300	0.6300	0.6200	0.6200	-3.125%	38	467	-48.387%
2026-02-24	0.6400	0.6400	0.6400	0.6400	+14.286%	1	437	-50.000%
2026-02-23	0.5800	0.5800	0.5600	0.5600	-9.677%	10	436	-42.857%
2026-02-20	0.5800	0.6200	0.5800	0.6200	+3.333%	7	434	-48.387%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-6.250%	5	434	-46.667%
2026-02-18	0.6400	0.6400	0.6400	0.6400	+8.475%	2	434	-50.000%
2026-02-17	0.5900	0.5900	0.5900	0.5900	-6.349%	3	434	-45.763%
2026-02-13	0.6400	0.6900	0.6300	0.6300	-46.610%	13	433	-49.206%
2026-01-28	1.1800	1.1800	1.1800	1.1800	+34.091%	5	433	-72.881%
2026-01-23	0.8800	0.8800	0.8800	0.8800	+1.149%	1	433	-63.636%
2026-01-22	0.9400	0.9400	0.8700	0.8700	-13.000%	2	432	-63.218%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-8.257%	1	430	-68.000%
2026-01-13	1.1000	1.1000	1.0900	1.0900	-10.656%	3	430	-70.642%
2026-01-12	1.2200	1.2200	1.2200	1.2200	0.000%	3	430	-73.770%
2026-01-09	1.2300	1.2300	1.2200	1.2200	-8.955%	2	430	-73.770%
2026-01-07	1.3200	1.3400	1.3200	1.3400	+19.643%	5	430	-76.119%
2026-01-05	1.1400	1.1400	1.1200	1.1200	+17.895%	7	430	-71.429%
2026-01-02	0.9200	0.9500	0.9200	0.9500	0.000%	21	423	-66.316%
2025-12-31	0.9800	0.9800	0.9500	0.9500	-13.636%	20	422	-66.316%
2025-12-29	1.1300	1.1300	1.1000	1.1000	+19.565%	4	422	-70.909%
2025-12-22	0.9200	0.9200	0.9200	0.9200	+3.371%	49	467	-65.217%
2025-12-18	0.8900	0.8900	0.8900	0.8900	-8.247%	5	467	-64.045%
2025-12-17	0.9700	0.9700	0.9700	0.9700	-4.902%	5	462	-67.010%
2025-12-16	1.0200	1.0200	1.0200	1.0200	-27.143%	1	457	-68.627%
2025-12-12	1.5200	1.5200	1.4000	1.4000	-14.110%	6	456	-77.143%
2025-12-08	1.6300	1.6300	1.6300	1.6300	-6.322%	10	450	-80.368%
2025-12-05	1.7400	1.7400	1.7400	1.7400	+12.987%	2	440	-81.609%
2025-12-03	1.5400	1.5400	1.5400	1.5400	+1.987%	267	440	-79.221%
2025-12-02	1.5100	1.5100	1.5100	1.5100	-2.581%	1	173	-78.808%
2025-12-01	1.5500	1.5500	1.5500	1.5500	+24.000%	1	172	-79.355%
2025-11-20	1.4400	1.4400	1.2500	1.2500	-17.219%	6	172	-74.400%
2025-11-19	1.5100	1.5100	1.5100	1.5100	+6.338%	1	166	-78.808%
2025-11-18	1.4100	1.4600	1.4100	1.4200	-10.692%	54	166	-77.465%
2025-11-17	1.9500	1.9500	1.5900	1.5900	-20.101%	10	116	-79.874%
2025-11-14	1.8600	2.0700	1.8600	1.9900	-3.398%	5	109	-83.920%
2025-11-13	2.1100	2.1100	2.0600	2.0600	-16.599%	4	104	-84.466%
2025-11-11	2.2300	2.4700	2.1600	2.4700	+7.391%	11	100	-87.045%
2025-11-10	1.9700	2.3000	1.9700	2.3000	+28.492%	7	99	-86.087%
2025-11-06	1.9300	1.9300	1.7700	1.7900	-21.491%	4	103	-82.123%
2025-11-04	2.2800	2.2800	2.2800	2.2800	-9.524%	2	99	-85.965%
2025-10-31	2.5100	2.5200	2.5100	2.5200	+1.205%	2	100	-87.302%
2025-10-30	2.4900	2.4900	2.4900	2.4900	+1.633%	1	99	-87.149%
2025-10-28	2.3500	2.4500	2.3500	2.4500	+21.287%	3	98	-86.939%
2025-10-27	1.8000	2.0200	1.8000	2.0200	+32.026%	6	95	-84.158%
2025-10-24	1.5300	1.5300	1.5300	1.5300	+6.993%	5	95	-79.085%
2025-10-03	1.4300	1.4300	1.4300	1.4300	+12.598%	2	95	-77.622%
2025-10-02	1.2700	1.2700	1.2700	1.2700	+15.455%	1	95	-74.803%
2025-10-01	1.1000	1.1000	1.1000	1.1000	+5.769%	1	96	-70.909%
2025-09-25	1.0400	1.0400	1.0400	1.0400	-16.800%	2	96	-69.231%
2025-09-22	1.2500	1.2500	1.2500	1.2500	+16.822%	1	95	-74.400%
2025-09-18	1.0300	1.0700	1.0300	1.0700	+15.054%	56	95	-70.093%
2025-09-17	0.9800	0.9800	0.9300	0.9300	-7.921%	4	107	-65.591%
2025-09-16	1.0200	1.0200	1.0100	1.0100	+21.687%	2	105	-68.317%
2025-09-11	0.8300	0.8300	0.8300	0.8300	+23.881%	1	103	-61.446%
2025-09-04	0.7000	0.7000	0.6700	0.6700	+9.836%	2	102	-52.239%
2025-09-03	0.6100	0.6100	0.6100	0.6100	-10.294%	1	101	-47.541%
2025-08-20	0.6800	0.6800	0.6800	0.6800	+3.030%	1	101	-52.941%
2025-07-31	0.6600	0.6600	0.6600	0.6600	-10.811%	1	101	-51.515%
2025-07-23	0.7400	0.7400	0.7400	0.7400	+57.447%	1	102	-56.757%
2025-06-25	0.4700	0.4700	0.4700	0.4700	-2.083%	13	101	-31.915%
2025-06-10	0.4500	0.4800	0.4500	0.4800	-17.241%	3	88	-33.333%
2025-05-19	0.5800	0.5800	0.5800	0.5800	+23.404%	2	89	-44.828%
2025-05-14	0.4700	0.4700	0.4700	0.4700	0.000%	1	88	-31.915%
2025-05-08	0.4700	0.4700	0.4700	0.4700	-4.082%	1	87	-31.915%
2025-04-24	0.4900	0.4900	0.4900	0.4900	+6.522%	1	88	-34.694%
2025-04-22	0.4600	0.4600	0.4600	0.4600	+21.053%	1	87	-30.435%
2025-04-14	0.3800	0.3800	0.3800	0.3800	+5.556%	2	86	-15.789%
2025-04-09	0.3600	0.3600	0.3600	0.3600	-16.279%	5	88	-11.111%
2025-04-04	0.4300	0.4300	0.4300	0.4300	+53.571%	4	93	-25.581%
2025-03-28	0.2800	0.2800	0.2800	0.2800	-12.500%	10	91	+14.286%
2025-03-26	0.3200	0.3200	0.3200	0.3200	+52.381%	5	86	0.000%
2025-03-21	0.2100	0.2100	0.2100	0.2100	-47.500%	2	81	+52.381%
2025-03-20	0.4000	0.4000	0.4000	0.4000	-64.912%	1	82	-20.000%
2025-01-30	1.1400	1.1400	1.1400	1.1400	-12.308%	20	101	-71.930%
2025-01-22	1.3000	1.3000	1.3000	1.3000	+36.842%	40	101	-75.385%
2025-01-17	0.9500	0.9500	0.9500	0.9500	+18.750%	4	100	-66.316%
2025-01-03	0.8000	0.8000	0.8000	0.8000	+5.263%	160	100	-60.000%
2025-01-02	0.7500	0.7600	0.7500	0.7600	0.000%	20	20	-57.895%

.dark-mode .lF7rf6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lF7rf6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C895SPY Dec 18 2026 895.00 Call (SPY261218C00895000)option OPRA

SPY20261218C895
SPY Dec 18 2026 895.00 Call (SPY261218C00895000)
option OPRA