Dark

SPY20261218C900
SPY Dec 18 2026 900.00 Call (SPY261218C00900000)
option OPRA

EOD

Sep 10, 2026

0.1500-21.053%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1700	0.1700	0.1500	0.1500	-21.053%	22	8,389	0.000%
2026-09-09	0.2000	0.2100	0.1900	0.1900	-17.391%	119	8,406	-21.053%
2026-09-08	0.2400	0.2400	0.2300	0.2300	-14.815%	398	8,322	-34.783%
2026-09-04	0.2600	0.2700	0.2400	0.2700	-10.000%	316	8,767	-44.444%
2026-09-03	0.2600	0.3100	0.2300	0.3000	+50.000%	193	8,767	-50.000%
2026-09-02	0.1900	0.2300	0.1900	0.2000	+5.263%	58	8,579	-25.000%
2026-09-01	0.1800	0.2000	0.1700	0.1900	-17.391%	506	8,629	-21.053%
2026-08-31	0.2600	0.2600	0.2200	0.2300	-20.690%	56	8,487	-34.783%
2026-08-28	0.3800	0.3900	0.2800	0.2900	-19.444%	162	8,456	-48.276%
2026-08-27	0.3700	0.3800	0.3600	0.3600	+24.138%	12	8,442	-58.333%
2026-08-26	0.3100	0.3100	0.2700	0.2900	-3.333%	26	8,447	-48.276%
2026-08-25	0.2900	0.3100	0.2900	0.3000	+7.143%	35	8,446	-50.000%
2026-08-24	0.2900	0.3000	0.2800	0.2800	-17.647%	164	8,448	-46.429%
2026-08-21	0.3100	0.3600	0.3100	0.3400	+17.241%	273	8,410	-55.882%
2026-08-20	0.3600	0.3600	0.2900	0.2900	-23.684%	550	8,266	-48.276%
2026-08-19	0.4400	0.4800	0.3800	0.3800	0.000%	219	7,834	-60.526%
2026-08-18	0.4300	0.4500	0.3700	0.3800	-29.630%	290	7,638	-60.526%
2026-08-17	0.7100	0.7100	0.5300	0.5400	-26.027%	19	7,513	-72.222%
2026-08-14	0.8500	0.8900	0.6900	0.7300	-14.118%	1,046	7,514	-79.452%
2026-08-13	0.7000	1.0300	0.7000	0.8500	+34.921%	570	7,917	-82.353%
2026-08-12	0.7400	0.7400	0.6300	0.6300	-10.000%	52	7,409	-76.190%
2026-08-11	0.8300	0.8300	0.6700	0.7000	-15.663%	219	7,378	-78.571%
2026-08-10	0.8700	0.9000	0.8200	0.8300	-4.598%	31	7,427	-81.928%
2026-08-07	0.8300	0.9900	0.8300	0.8700	+27.941%	88	7,408	-82.759%
2026-08-06	0.8300	0.8800	0.6600	0.6800	-21.839%	23	7,338	-77.941%
2026-08-05	1.5700	1.6500	0.8700	0.8700	-29.839%	1,474	7,346	-82.759%
2026-08-04	0.6500	1.3000	0.6500	1.2400	+133.962%	432	7,163	-87.903%
2026-08-03	0.3900	0.5400	0.3800	0.5300	+82.759%	95	7,406	-71.698%
2026-07-31	0.2600	0.2900	0.2600	0.2900	+7.407%	6	7,335	-48.276%
2026-07-30	0.2200	0.2700	0.2200	0.2700	+35.000%	39	7,336	-44.444%
2026-07-29	0.2200	0.2300	0.2000	0.2000	-20.000%	31	7,321	-25.000%
2026-07-28	0.2500	0.2600	0.2300	0.2500	-3.846%	64	7,318	-40.000%
2026-07-27	0.2500	0.2600	0.2500	0.2600	-3.704%	2	7,267	-42.308%
2026-07-24	0.2900	0.3100	0.2700	0.2700	0.000%	20	7,266	-44.444%
2026-07-23	0.3100	0.3300	0.2700	0.2700	-35.714%	545	7,251	-44.444%
2026-07-22	0.4100	0.4200	0.4100	0.4200	+5.000%	11	7,074	-64.286%
2026-07-21	0.3900	0.4100	0.3900	0.4000	+17.647%	3	7,063	-62.500%
2026-07-20	0.4300	0.4300	0.3400	0.3400	-12.821%	139	7,061	-55.882%
2026-07-17	0.4000	0.4400	0.3900	0.3900	-17.021%	78	7,063	-61.538%
2026-07-16	0.6200	0.6200	0.4700	0.4700	-17.544%	320	7,069	-68.085%
2026-07-15	0.6400	0.6400	0.5700	0.5700	-10.938%	205	6,880	-73.684%
2026-07-14	0.6100	0.6400	0.6100	0.6400	+10.345%	6	6,946	-76.563%
2026-07-13	0.7300	0.7300	0.5800	0.5800	-20.548%	7	6,942	-74.138%
2026-07-10	0.7400	0.7400	0.6900	0.7300	+10.606%	49	6,946	-79.452%
2026-07-09	0.6500	0.6600	0.6100	0.6600	+22.222%	11	6,966	-77.273%
2026-07-08	0.6100	0.6100	0.5200	0.5400	-22.857%	293	6,957	-72.222%
2026-07-07	0.7400	0.7400	0.7000	0.7000	-14.634%	14	7,323	-78.571%
2026-07-06	0.7800	0.8200	0.7800	0.8200	+22.388%	4	7,319	-81.707%
2026-07-02	0.7700	0.8400	0.5900	0.6700	-14.103%	242	7,087	-77.612%
2026-07-01	0.7000	0.7800	0.7000	0.7800	-2.500%	51	7,087	-80.769%
2026-06-30	0.7800	0.8000	0.7800	0.8000	+17.647%	5	7,109	-81.250%
2026-06-29	0.5500	0.6800	0.5500	0.6800	+36.000%	109	7,112	-77.941%
2026-06-26	0.5100	0.5700	0.4900	0.5000	-15.254%	164	7,116	-70.000%
2026-06-25	0.6600	0.6700	0.5400	0.5900	+3.509%	415	6,977	-74.576%
2026-06-24	0.6800	0.7100	0.5600	0.5700	-9.524%	46	6,732	-73.684%
2026-06-23	0.6500	0.7800	0.6200	0.6300	-34.375%	164	6,773	-76.190%
2026-06-22	1.2200	1.2200	0.9600	0.9600	-17.949%	302	6,719	-84.375%
2026-06-18	1.1700	1.1700	1.1700	1.1700	+24.468%	1	6,671	-87.179%
2026-06-17	1.2200	1.2600	0.9200	0.9400	-25.984%	82	6,671	-84.043%
2026-06-16	1.6500	1.6500	1.2700	1.2700	-19.108%	86	6,671	-88.189%
2026-06-15	1.4400	1.8700	1.4400	1.5700	+42.727%	67	6,638	-90.446%
2026-06-12	1.2000	1.3300	1.0300	1.1000	+2.804%	248	6,638	-86.364%
2026-06-11	0.8200	1.1200	0.7500	1.0700	+35.443%	373	6,638	-85.981%
2026-06-10	0.9200	1.0800	0.7700	0.7900	-24.762%	262	6,562	-81.013%
2026-06-09	1.1700	1.3100	0.7300	1.0500	+2.941%	123	6,485	-85.714%
2026-06-08	1.3000	1.3000	1.0200	1.0200	+5.155%	137	6,485	-85.294%
2026-06-05	1.6500	1.6500	0.9700	0.9700	-53.810%	43	6,432	-84.536%
2026-06-04	1.7100	2.1000	1.7100	2.1000	+10.526%	19	6,437	-92.857%
2026-06-03	2.2800	2.2800	1.9000	1.9000	-16.300%	22	6,437	-92.105%
2026-06-02	2.3300	2.3300	2.2500	2.2700	-0.439%	13	6,437	-93.392%
2026-06-01	2.0100	2.3100	1.9700	2.2800	+5.556%	487	6,440	-93.421%
2026-05-29	2.3700	2.4600	2.1100	2.1600	-6.087%	19	6,864	-93.056%
2026-05-28	1.8700	2.3000	1.8700	2.3000	+12.195%	56	6,867	-93.478%
2026-05-27	2.1300	2.1300	1.9400	2.0500	+1.485%	51	6,866	-92.683%
2026-05-26	2.0100	2.1800	2.0100	2.0200	+14.773%	17	6,881	-92.574%
2026-05-22	1.9500	1.9600	1.7600	1.7600	+9.317%	13	6,888	-91.477%
2026-05-21	1.4300	1.6100	1.4000	1.6100	+3.205%	102	6,891	-90.683%
2026-05-20	1.2700	1.5900	1.2700	1.5600	+30.000%	83	6,891	-90.385%
2026-05-19	1.2500	1.3300	1.1300	1.2000	-16.667%	70	6,903	-87.500%
2026-05-18	1.6000	1.6000	1.2900	1.4400	-15.789%	42	6,903	-89.583%
2026-05-15	2.1100	2.1200	1.7100	1.7100	-34.231%	247	6,903	-91.228%
2026-05-14	2.4700	2.9500	2.4400	2.6000	+17.117%	216	6,996	-94.231%
2026-05-13	1.6200	2.2200	1.6200	2.2200	+32.934%	194	6,931	-93.243%
2026-05-12	1.6800	1.6800	1.3600	1.6700	-10.215%	60	6,931	-91.018%
2026-05-11	1.5800	1.9500	1.5800	1.8600	+14.110%	570	6,931	-91.935%
2026-05-08	1.3900	1.6800	1.3900	1.6300	+38.136%	391	6,938	-90.798%
2026-05-07	1.4700	1.4700	1.1800	1.1800	-20.270%	46	7,169	-87.288%
2026-05-06	1.1400	1.5000	1.1200	1.4800	+51.020%	245	7,163	-89.865%
2026-05-05	0.8900	0.9800	0.8900	0.9800	+30.667%	32	7,242	-84.694%
2026-05-04	0.8100	0.8100	0.7500	0.7500	-20.213%	39	7,261	-80.000%
2026-05-01	0.9400	0.9400	0.9400	0.9400	+11.905%	5	7,282	-84.043%
2026-04-30	0.7200	0.8400	0.6900	0.8400	+27.273%	118	7,282	-82.143%
2026-04-29	0.6500	0.6600	0.6500	0.6600	-7.042%	27	7,204	-77.273%
2026-04-28	0.8000	0.8000	0.7000	0.7100	-15.476%	30	7,204	-78.873%
2026-04-27	0.8500	0.8500	0.8000	0.8400	0.000%	156	7,202	-82.143%
2026-04-24	0.7000	0.8400	0.7000	0.8400	+27.273%	149	7,208	-82.143%
2026-04-23	0.7300	0.7500	0.6300	0.6600	-8.333%	71	7,223	-77.273%
2026-04-22	0.7000	0.7200	0.7000	0.7200	+7.463%	7	7,212	-79.167%
2026-04-21	0.7000	0.7000	0.6600	0.6700	-9.459%	8	7,201	-77.612%
2026-04-20	0.7500	0.7800	0.7400	0.7400	-5.128%	36	7,201	-79.730%
2026-04-17	0.7100	0.8000	0.7000	0.7800	+34.483%	76	7,187	-80.769%
2026-04-16	0.5500	0.6100	0.5400	0.5800	+5.455%	79	7,192	-74.138%
2026-04-15	0.4500	0.5500	0.4500	0.5500	+22.222%	141	7,211	-72.727%
2026-04-14	0.3600	0.4500	0.3600	0.4500	+50.000%	24	7,336	-66.667%
2026-04-13	0.3100	0.3100	0.2900	0.3000	-6.250%	9	7,344	-50.000%
2026-04-10	0.3200	0.3200	0.3100	0.3200	-3.030%	32	7,342	-53.125%
2026-04-09	0.2700	0.3300	0.2700	0.3300	+13.793%	26	7,320	-54.545%
2026-04-08	0.3000	0.3000	0.2600	0.2900	+26.087%	70	7,335	-48.276%
2026-04-06	0.2400	0.2500	0.2200	0.2300	-4.167%	19	7,311	-34.783%
2026-04-02	0.2200	0.2600	0.2200	0.2400	-4.000%	17	7,293	-37.500%
2026-04-01	0.2800	0.2800	0.2500	0.2500	+8.696%	38	7,293	-40.000%
2026-03-31	0.2300	0.2300	0.2300	0.2300	+15.000%	4	7,260	-34.783%
2026-03-30	0.2200	0.2200	0.1900	0.2000	0.000%	1,194	7,264	-25.000%
2026-03-27	0.2000	0.2100	0.1900	0.2000	-4.762%	47	7,215	-25.000%
2026-03-26	0.2600	0.2600	0.2100	0.2100	-19.231%	67	7,189	-28.571%
2026-03-25	0.2900	0.3000	0.2600	0.2600	-7.143%	25	7,209	-42.308%
2026-03-24	0.2900	0.2900	0.2800	0.2800	-9.677%	6	7,201	-46.429%
2026-03-23	0.3100	0.3100	0.3000	0.3100	+6.897%	44	7,201	-51.613%
2026-03-20	0.2600	0.2900	0.2500	0.2900	+16.000%	221	7,184	-48.276%
2026-03-19	0.2700	0.2900	0.2500	0.2500	-19.355%	27	6,963	-40.000%
2026-03-18	0.3000	0.3200	0.3000	0.3100	-6.061%	99	6,954	-51.613%
2026-03-17	0.3000	0.3400	0.3000	0.3300	-5.714%	68	6,924	-54.545%
2026-03-16	0.3500	0.3500	0.3500	0.3500	+6.061%	7	6,916	-57.143%
2026-03-13	0.3300	0.3300	0.3300	0.3300	-5.714%	25	6,915	-54.545%
2026-03-12	0.3700	0.3800	0.3500	0.3500	-7.895%	67	6,933	-57.143%
2026-03-11	0.3800	0.3800	0.3800	0.3800	-7.317%	1	6,926	-60.526%
2026-03-10	0.3700	0.4100	0.3700	0.4100	+5.128%	3	6,926	-63.415%
2026-03-09	0.3800	0.3900	0.3500	0.3900	-4.878%	93	6,927	-61.538%
2026-03-06	0.4000	0.4100	0.3900	0.4100	0.000%	222	6,874	-63.415%
2026-03-05	0.4200	0.4200	0.4100	0.4100	-4.651%	3	6,837	-63.415%
2026-03-03	0.4500	0.4600	0.4100	0.4300	-17.308%	77	6,836	-65.116%
2026-03-02	0.4800	0.5200	0.4800	0.5200	+4.000%	110	6,853	-71.154%
2026-02-27	0.5200	0.5200	0.5000	0.5000	-9.091%	7	6,776	-70.000%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-12.698%	9	6,773	-72.727%
2026-02-25	0.6000	0.6300	0.6000	0.6300	+8.621%	62	6,782	-76.190%
2026-02-24	0.5600	0.5800	0.5600	0.5800	+16.000%	2	6,782	-74.138%
2026-02-23	0.5200	0.5200	0.5000	0.5000	-7.407%	106	6,780	-70.000%
2026-02-20	0.5300	0.5400	0.5300	0.5400	+1.887%	5	6,863	-72.222%
2026-02-19	0.5300	0.5300	0.5300	0.5300	-3.636%	1	6,868	-71.698%
2026-02-18	0.5900	0.5900	0.5500	0.5500	0.000%	22	6,867	-72.727%
2026-02-17	0.5500	0.5500	0.5300	0.5500	-3.509%	16	6,869	-72.727%
2026-02-13	0.6100	0.6100	0.5600	0.5700	-10.938%	547	6,838	-73.684%
2026-02-12	0.6400	0.6600	0.6400	0.6400	-15.789%	104	6,838	-76.563%
2026-02-11	0.8300	0.8300	0.7600	0.7600	-10.588%	12	6,788	-80.263%
2026-02-09	0.8500	0.8500	0.8500	0.8500	+13.333%	1	6,792	-82.353%
2026-02-06	0.6800	0.7500	0.6800	0.7500	+17.188%	207	6,792	-80.000%
2026-02-05	0.6900	0.6900	0.6400	0.6400	-12.329%	28	6,848	-76.563%
2026-02-04	0.8000	0.8000	0.7000	0.7300	-3.947%	38	6,821	-79.452%
2026-02-03	0.8000	0.8000	0.7100	0.7600	-15.556%	33	6,804	-80.263%
2026-02-02	0.9000	0.9000	0.8900	0.9000	+4.651%	26	6,782	-83.333%
2026-01-30	0.8100	0.8600	0.8100	0.8600	+2.381%	4	6,772	-82.558%
2026-01-29	0.8300	0.8500	0.8100	0.8400	-18.447%	62	6,776	-82.143%
2026-01-28	1.0500	1.0800	1.0300	1.0300	+1.980%	3	6,714	-85.437%
2026-01-27	1.0100	1.0300	1.0000	1.0100	+10.989%	104	6,716	-85.149%
2026-01-26	0.8700	0.9100	0.8700	0.9100	+16.667%	100	6,619	-83.516%
2026-01-23	0.7600	0.7800	0.7600	0.7800	-2.500%	17	6,533	-80.769%
2026-01-22	0.7900	0.8400	0.7900	0.8000	+9.589%	687	6,532	-81.250%
2026-01-21	0.6300	0.7500	0.6300	0.7300	+17.742%	16	6,040	-79.452%
2026-01-20	0.7200	0.7300	0.6100	0.6200	-30.337%	364	6,045	-75.806%
2026-01-16	0.9000	0.9000	0.8800	0.8900	-9.184%	3	5,735	-83.146%
2026-01-15	0.9500	1.0200	0.9500	0.9800	+18.072%	15	5,735	-84.694%
2026-01-14	0.9300	0.9300	0.8300	0.8300	-13.542%	33	5,744	-81.928%
2026-01-13	1.0100	1.0300	0.9600	0.9600	-11.927%	705	5,748	-84.375%
2026-01-12	0.9900	1.1000	0.9900	1.0900	+0.926%	13	5,612	-86.239%
2026-01-09	1.0100	1.1100	1.0100	1.0800	+9.091%	21	5,620	-86.111%
2026-01-08	1.0400	1.0500	0.9900	0.9900	-8.333%	87	5,617	-84.848%
2026-01-07	1.1400	1.1400	1.0800	1.0800	-6.897%	14	5,682	-86.111%
2026-01-06	1.1000	1.1600	1.0500	1.1600	+13.725%	22	5,668	-87.069%
2026-01-05	0.9500	1.0500	0.9500	1.0200	+22.892%	32	5,670	-85.294%
2026-01-02	0.9200	0.9200	0.8300	0.8300	-6.742%	26	5,671	-81.928%
2025-12-31	0.9300	0.9300	0.8900	0.8900	-8.247%	265	5,774	-83.146%
2025-12-30	0.9700	0.9700	0.9700	0.9700	-2.020%	351	5,774	-84.536%
2025-12-29	1.0000	1.0100	0.9600	0.9900	-8.333%	461	6,124	-84.848%
2025-12-26	1.0700	1.0800	1.0700	1.0800	+0.935%	23	6,312	-86.111%
2025-12-24	1.0000	1.0800	1.0000	1.0700	+7.000%	26	6,327	-85.981%
2025-12-23	0.8700	1.0000	0.8700	1.0000	+13.636%	69	6,327	-85.000%
2025-12-22	0.8200	0.8800	0.8200	0.8800	+8.642%	870	6,352	-82.955%
2025-12-19	0.8200	0.8200	0.8100	0.8100	+3.846%	6	6,952	-81.481%
2025-12-18	0.8400	0.8700	0.7800	0.7800	+1.299%	712	6,948	-80.769%
2025-12-17	0.8900	0.9100	0.7400	0.7700	-13.483%	53	6,335	-80.519%
2025-12-16	0.9900	0.9900	0.8700	0.8900	-11.881%	876	6,319	-83.146%
2025-12-15	1.1100	1.1100	1.0100	1.0100	-8.182%	163	6,627	-85.149%
2025-12-12	1.3600	1.3600	1.0900	1.1000	-17.910%	5,407	6,599	-86.364%
2025-12-11	1.3600	1.3600	1.3000	1.3400	-6.944%	42	8,359	-88.806%
2025-12-10	1.3400	1.4400	1.3200	1.4400	+1.408%	6	8,378	-89.583%
2025-12-09	1.4000	1.4200	1.3900	1.4200	+4.412%	3	8,378	-89.437%
2025-12-08	1.5100	1.5100	1.3600	1.3600	-8.108%	15	8,377	-88.971%
2025-12-05	1.5100	1.5100	1.4800	1.4800	+2.069%	2	8,372	-89.865%
2025-12-04	1.4400	1.4500	1.4400	1.4500	-0.685%	7	8,373	-89.655%
2025-12-03	1.3500	1.4700	1.3500	1.4600	+6.569%	268	8,371	-89.726%
2025-12-02	1.4500	1.4500	1.3500	1.3700	-1.439%	6	8,620	-89.051%
2025-12-01	1.4100	1.4600	1.3800	1.3900	-16.265%	95	8,616	-89.209%
2025-11-28	1.6600	1.6600	1.6600	1.6600	+7.097%	1	8,582	-90.964%
2025-11-26	1.5200	1.6400	1.5000	1.5500	+11.511%	27	8,559	-90.323%
2025-11-25	1.3100	1.3900	1.3100	1.3900	+3.731%	13	8,559	-89.209%
2025-11-24	1.2800	1.3400	1.2800	1.3400	+6.349%	32	8,559	-88.806%
2025-11-21	1.1300	1.4200	1.1300	1.2600	+9.565%	307	8,534	-88.095%
2025-11-20	1.5700	1.6400	1.1500	1.1500	-14.815%	271	8,507	-86.957%
2025-11-19	1.3200	1.4500	1.2800	1.3500	-2.878%	731	8,662	-88.889%
2025-11-18	1.3900	1.3900	1.3000	1.3900	-7.333%	190	8,167	-89.209%
2025-11-17	1.7000	1.7400	1.4600	1.5000	-14.286%	2,152	8,036	-90.000%
2025-11-14	1.6800	1.9000	1.6800	1.7500	-5.914%	106	9,119	-91.429%
2025-11-13	2.0700	2.1000	1.8300	1.8600	-20.513%	2,333	9,084	-91.935%
2025-11-12	2.3800	2.4300	2.2900	2.3400	+2.632%	77	7,225	-93.590%
2025-11-11	1.9500	2.2800	1.9500	2.2800	+7.547%	51	7,206	-93.421%
2025-11-10	1.7200	2.1300	1.7200	2.1200	+39.474%	2,120	7,194	-92.925%
2025-11-07	1.5000	1.5200	1.3200	1.5200	-6.748%	145	5,978	-90.132%
2025-11-06	1.9000	1.9000	1.5300	1.6300	-19.307%	1,086	5,969	-90.798%
2025-11-05	1.9100	2.0700	1.9100	2.0200	+4.663%	2,091	5,276	-92.574%
2025-11-04	2.1300	2.2900	1.9300	1.9300	-18.565%	84	4,870	-92.228%
2025-11-03	2.5100	2.5100	2.3500	2.3700	-4.435%	148	4,845	-93.671%
2025-10-31	2.2700	2.4800	2.2500	2.4800	+13.761%	138	4,845	-93.952%
2025-10-30	2.2600	2.3500	2.1600	2.1800	-13.834%	208	4,795	-93.119%
2025-10-29	2.4100	2.5300	2.3000	2.5300	+10.000%	4,559	4,617	-94.071%
2025-10-28	1.9700	2.4300	1.9600	2.3000	+27.072%	246	5,997	-93.478%
2025-10-27	1.6400	1.8100	1.6100	1.8100	+25.694%	45	6,111	-91.713%
2025-10-24	1.4100	1.4400	1.4100	1.4400	+13.386%	10	6,111	-89.583%
2025-10-23	1.2800	1.2800	1.2700	1.2700	+9.483%	11	6,108	-88.189%
2025-10-22	1.2000	1.2000	1.1600	1.1600	-12.121%	11	6,117	-87.069%
2025-10-21	1.3400	1.3400	1.3100	1.3200	0.000%	102	6,106	-88.636%
2025-10-20	1.3200	1.3200	1.3200	1.3200	+10.924%	1	6,154	-88.636%
2025-10-17	1.2700	1.2700	1.1800	1.1900	-8.462%	7	6,154	-87.395%
2025-10-16	1.3500	1.3800	1.2900	1.3000	+4.000%	9	6,155	-88.462%
2025-10-15	1.2700	1.4000	1.2500	1.2500	0.000%	13	6,150	-88.000%
2025-10-14	1.0500	1.2600	1.0500	1.2500	+6.838%	47	6,151	-88.000%
2025-10-13	1.1800	1.2800	1.1500	1.1700	+6.364%	4,204	6,161	-87.179%
2025-10-10	1.4000	1.5100	1.1000	1.1000	-18.519%	40	3,522	-86.364%
2025-10-09	1.4400	1.4400	1.3500	1.3500	-4.930%	54	3,490	-88.889%
2025-10-08	1.2500	1.4200	1.2500	1.4200	+14.516%	67	3,438	-89.437%
2025-10-07	1.3400	1.3400	1.2100	1.2400	-8.148%	17	3,435	-87.903%
2025-10-06	1.2100	1.3500	1.2000	1.3500	+10.656%	32	3,435	-88.889%
2025-10-03	1.2500	1.3100	1.2000	1.2200	+5.172%	65	3,417	-87.705%
2025-10-02	1.1100	1.1700	1.1100	1.1600	+4.505%	45	3,394	-87.069%
2025-10-01	1.0400	1.1100	0.9800	1.1100	+8.824%	11	3,374	-86.486%
2025-09-30	1.0200	1.0200	1.0200	1.0200	+5.155%	3	3,373	-85.294%
2025-09-29	0.9700	0.9700	0.9700	0.9700	-2.020%	5	3,370	-84.536%
2025-09-26	0.9800	0.9900	0.9800	0.9900	+6.452%	5	3,365	-84.848%
2025-09-25	0.9700	0.9800	0.9200	0.9300	-16.216%	91	3,362	-83.871%
2025-09-24	1.1100	1.1100	1.0800	1.1100	-5.932%	54	3,438	-86.486%
2025-09-23	1.2400	1.2400	1.1800	1.1800	-3.279%	11	3,433	-87.288%
2025-09-22	1.0600	1.2200	1.0600	1.2200	+18.447%	18	3,423	-87.705%
2025-09-19	0.9800	1.0300	0.9800	1.0300	+6.186%	19	3,412	-85.437%
2025-09-18	0.9700	0.9700	0.9700	0.9700	+8.989%	70	3,422	-84.536%
2025-09-17	0.8900	0.8900	0.8900	0.8900	-4.301%	1	3,465	-83.146%
2025-09-16	0.9300	0.9300	0.9300	0.9300	+4.494%	1	3,465	-83.871%
2025-09-15	0.9100	0.9100	0.8900	0.8900	+8.537%	6	3,464	-83.146%
2025-09-12	0.8200	0.8200	0.8200	0.8200	+10.811%	1	3,463	-81.707%
2025-09-11	0.7300	0.7400	0.7300	0.7400	+17.460%	6	3,462	-79.730%
2025-09-09	0.6300	0.6300	0.6300	0.6300	0.000%	1	3,468	-76.190%
2025-09-05	0.6300	0.6300	0.6300	0.6300	+10.526%	1	3,467	-76.190%
2025-09-03	0.5700	0.5700	0.5700	0.5700	0.000%	17	3,467	-73.684%
2025-09-02	0.6000	0.6000	0.5300	0.5700	-14.925%	69	3,484	-73.684%
2025-08-27	0.6700	0.6700	0.6700	0.6700	-1.471%	50	3,466	-77.612%
2025-08-25	0.6800	0.6800	0.6800	0.6800	+3.030%	20	3,466	-77.941%
2025-08-22	0.6600	0.6600	0.6600	0.6600	+11.864%	1	3,466	-77.273%
2025-08-21	0.6000	0.6000	0.5900	0.5900	-4.839%	2	3,466	-74.576%
2025-08-20	0.6000	0.6200	0.6000	0.6200	-3.125%	26	3,466	-75.806%
2025-08-19	0.6600	0.6600	0.6400	0.6400	-8.571%	3	3,466	-76.563%
2025-08-18	0.7200	0.7200	0.7000	0.7000	-7.895%	2	3,468	-78.571%
2025-08-15	0.7800	0.7800	0.7600	0.7600	-3.797%	101	3,468	-80.263%
2025-08-14	0.8200	0.8200	0.7900	0.7900	+1.282%	2	3,468	-81.013%
2025-08-13	0.8100	0.8100	0.7800	0.7800	+21.875%	5	3,466	-80.769%
2025-08-08	0.6500	0.6500	0.6400	0.6400	+10.345%	82	3,467	-76.563%
2025-08-07	0.5800	0.5800	0.5800	0.5800	+3.571%	1	3,467	-74.138%
2025-08-06	0.5300	0.5600	0.5300	0.5600	+12.000%	111	3,467	-73.214%
2025-08-05	0.4900	0.5000	0.4900	0.5000	-5.660%	2	3,392	-70.000%
2025-08-04	0.5300	0.5300	0.5300	0.5300	+12.766%	1	3,392	-71.698%
2025-08-01	0.5500	0.5500	0.4700	0.4700	-31.884%	79	3,392	-68.085%
2025-07-31	0.6900	0.6900	0.6900	0.6900	+2.985%	14	3,381	-78.261%
2025-07-29	0.6700	0.6700	0.6700	0.6700	-4.286%	25	3,381	-77.612%
2025-07-28	0.7300	0.7300	0.7000	0.7000	-2.778%	44	3,381	-78.571%
2025-07-25	0.7200	0.7200	0.7200	0.7200	-2.703%	1	3,339	-79.167%
2025-07-24	0.7100	0.7400	0.7100	0.7400	+10.448%	6	3,338	-79.730%
2025-07-23	0.6900	0.6900	0.6700	0.6700	+9.836%	2	3,342	-77.612%
2025-07-22	0.6100	0.6100	0.6100	0.6100	0.000%	50	3,342	-75.410%
2025-07-21	0.6100	0.6100	0.6100	0.6100	+1.667%	5	3,343	-75.410%
2025-07-17	0.6100	0.6100	0.6000	0.6000	-1.639%	250	3,343	-75.000%
2025-07-16	0.6200	0.6200	0.6000	0.6100	-1.613%	61	3,206	-75.410%
2025-07-15	0.6800	0.6800	0.6200	0.6200	-4.615%	21	3,257	-75.806%
2025-07-14	0.6300	0.6500	0.6300	0.6500	0.000%	28	3,258	-76.923%
2025-07-11	0.6500	0.6500	0.6500	0.6500	0.000%	25	3,255	-76.923%
2025-07-09	0.6200	0.6500	0.6200	0.6500	-7.143%	101	3,255	-76.923%
2025-07-07	0.7000	0.7000	0.7000	0.7000	-1.408%	5	3,230	-78.571%
2025-07-03	0.7100	0.7100	0.7100	0.7100	+18.333%	1	3,230	-78.873%
2025-07-02	0.5800	0.6000	0.5800	0.6000	+1.695%	35	3,230	-75.000%
2025-07-01	0.5900	0.5900	0.5900	0.5900	+5.357%	5	3,255	-74.576%
2025-06-30	0.5500	0.5600	0.5500	0.5600	+7.692%	4	3,250	-73.214%
2025-06-27	0.5500	0.5600	0.5200	0.5200	+15.556%	24	3,250	-71.154%
2025-06-26	0.4400	0.4500	0.4400	0.4500	0.000%	22	3,250	-66.667%
2025-06-25	0.4400	0.4500	0.4400	0.4500	+7.143%	78	3,250	-66.667%
2025-06-24	0.4000	0.4200	0.4000	0.4200	+31.250%	42	3,328	-64.286%
2025-06-23	0.3200	0.3200	0.3200	0.3200	0.000%	10	3,368	-53.125%
2025-06-18	0.3200	0.3200	0.3200	0.3200	-5.882%	1	3,368	-53.125%
2025-06-17	0.3700	0.3700	0.3400	0.3400	-8.108%	17	3,368	-55.882%
2025-06-16	0.3600	0.3700	0.3600	0.3700	-9.756%	3,003	3,352	-59.459%
2025-06-11	0.4100	0.4100	0.4100	0.4100	-2.381%	3	3,771	-63.415%
2025-06-10	0.4100	0.4200	0.4100	0.4200	+13.514%	41	3,771	-64.286%
2025-06-09	0.4000	0.4000	0.3700	0.3700	-15.909%	1,000	3,771	-59.459%
2025-06-06	0.4200	0.4400	0.4200	0.4400	+4.762%	6,002	4,173	-65.909%
2025-06-04	0.4200	0.4200	0.4200	0.4200	-2.326%	45	1,217	-64.286%
2025-06-03	0.4300	0.4300	0.4300	0.4300	+10.256%	3	1,217	-65.116%
2025-06-02	0.3200	0.3900	0.3000	0.3900	+21.875%	42	1,214	-61.538%
2025-05-30	0.3600	0.3600	0.3200	0.3200	-15.789%	8	1,190	-53.125%
2025-05-29	0.3800	0.3800	0.3800	0.3800	+18.750%	3	1,186	-60.526%
2025-05-27	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,183	-53.125%
2025-05-23	0.3500	0.3500	0.3500	0.3500	+2.941%	24	1,171	-57.143%
2025-05-22	0.3400	0.4000	0.3400	0.3400	-17.073%	17	1,171	-55.882%
2025-05-21	0.4800	0.4800	0.4100	0.4100	-8.889%	7	1,172	-63.415%
2025-05-20	0.4500	0.4500	0.4500	0.4500	-16.667%	20	1,165	-66.667%
2025-05-19	0.5100	0.5400	0.5000	0.5400	+22.727%	1,004	1,145	-72.222%
2025-05-16	0.4300	0.4400	0.4300	0.4400	-6.383%	150	179	-65.909%
2025-05-15	0.4700	0.4700	0.4700	0.4700	+23.684%	3	222	-68.085%
2025-05-14	0.4300	0.4300	0.3800	0.3800	-13.636%	4	219	-60.526%
2025-05-13	0.4700	0.4700	0.4400	0.4400	0.000%	16	219	-65.909%
2025-05-05	0.4300	0.4400	0.4300	0.4400	-6.383%	5	203	-65.909%
2025-05-02	0.4700	0.4700	0.4700	0.4700	+23.684%	30	198	-68.085%
2025-05-01	0.4400	0.4400	0.3800	0.3800	+8.571%	2	183	-60.526%
2025-04-30	0.3500	0.3500	0.3500	0.3500	-10.256%	8	183	-57.143%
2025-04-28	0.4000	0.4000	0.3900	0.3900	-2.500%	75	175	-61.538%
2025-04-23	0.4000	0.4000	0.4000	0.4000	-2.439%	1	100	-62.500%
2025-04-22	0.4100	0.4100	0.4100	0.4100	-2.381%	1	99	-63.415%
2025-04-21	0.4200	0.4200	0.4200	0.4200	+10.526%	1	100	-64.286%
2025-04-16	0.3800	0.3800	0.3800	0.3800	-13.636%	5	99	-60.526%
2025-04-14	0.3600	0.4400	0.3600	0.4400	+22.222%	11	94	-65.909%
2025-04-11	0.3600	0.4900	0.3600	0.3600	-29.412%	32	103	-58.333%
2025-04-10	0.4900	0.5100	0.2300	0.5100	+121.739%	9	95	-70.588%
2025-04-09	0.4000	0.4000	0.2300	0.2300	-47.727%	121	90	-34.783%
2025-04-07	0.3900	0.4400	0.3900	0.4400	+51.724%	2	209	-65.909%
2025-04-04	0.3500	0.3800	0.2500	0.2900	-3.333%	106	207	-48.276%
2025-04-03	0.2600	0.3000	0.2600	0.3000	+25.000%	13	166	-50.000%
2025-04-02	0.2600	0.2600	0.2400	0.2400	+50.000%	4	155	-37.500%
2025-03-31	0.1600	0.1600	0.1500	0.1600	-48.387%	3	154	-6.250%
2025-03-27	0.2900	0.3100	0.2900	0.3100	0.000%	14	157	-51.613%
2025-03-26	0.3100	0.3100	0.3100	0.3100	-16.216%	65	143	-51.613%
2025-03-21	0.3700	0.3700	0.3700	0.3700	+5.714%	4	78	-59.459%
2025-03-12	0.2700	0.4200	0.2600	0.3500	-5.405%	9	76	-57.143%
2025-03-11	0.3700	0.3700	0.3700	0.3700	-15.909%	2	76	-59.459%
2025-03-07	0.4400	0.4400	0.4400	0.4400	-20.000%	6	74	-65.909%
2025-03-03	0.5500	0.5500	0.5500	0.5500	-25.676%	1	71	-72.727%
2025-02-26	0.7400	0.7400	0.7400	0.7400	-26.733%	2	70	-79.730%
2025-02-21	1.0100	1.0100	1.0100	1.0100	-12.931%	2	68	-85.149%
2025-02-14	1.1600	1.1600	1.1600	1.1600	+10.476%	20	59	-87.069%
2025-02-10	1.0500	1.0500	1.0500	1.0500	-11.765%	1	59	-85.714%
2025-02-05	1.1900	1.1900	1.1900	1.1900	-11.194%	1	58	-87.395%
2025-01-31	1.3500	1.3500	1.3400	1.3400	+25.234%	14	57	-88.806%
2025-01-30	1.0700	1.0700	1.0700	1.0700	+5.941%	21	78	-85.981%
2025-01-28	1.0100	1.0100	1.0100	1.0100	-19.841%	1	78	-85.149%
2025-01-23	1.2600	1.2600	1.2600	1.2600	+7.692%	5	77	-88.095%
2025-01-22	1.1700	1.1700	1.1700	1.1700	+50.000%	1	72	-87.179%
2025-01-15	0.7800	0.7900	0.7800	0.7800	+4.000%	7	72	-80.769%
2025-01-08	0.7500	0.7500	0.7500	0.7500	+1.351%	10	62	-80.000%
2025-01-07	0.7400	0.7400	0.7400	0.7400	-18.681%	10	62	-79.730%
2025-01-06	0.9100	0.9100	0.9100	0.9100	+19.737%	10	42	-83.516%
2025-01-03	0.7600	0.7600	0.7600	0.7600	+5.556%	2	42	-80.263%
2025-01-02	0.7400	0.7500	0.7000	0.7200	+16.129%	29	41	-79.167%
2024-12-30	0.6200	0.6200	0.6200	0.6200	-34.737%	2	12	-75.806%
2024-12-24	0.9500	0.9500	0.9500	0.9500	-5.000%	3	7	-84.211%
2024-12-20	0.8700	1.0000	0.8700	1.0000	-12.281%	5	7	-85.000%
2024-12-13	1.1400	1.1400	1.1400	1.1400	0.000%	4	2	-86.842%

.dark-mode .X3y37j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X3y37j{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C900SPY Dec 18 2026 900.00 Call (SPY261218C00900000)option OPRA

SPY20261218C900
SPY Dec 18 2026 900.00 Call (SPY261218C00900000)
option OPRA