Dark

SPY20261218C905
SPY Dec 18 2026 905.00 Call (SPY261218C00905000)
option OPRA

EOD

Jul 24, 2026

0.2700-6.897%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,049	0.000%
2026-07-23	0.2900	0.2900	0.2900	0.2900	-25.641%	1	2,049	-6.897%
2026-07-20	0.3900	0.3900	0.3800	0.3900	+8.333%	6	2,048	-30.769%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-32.075%	5	2,052	-25.000%
2026-07-13	0.5300	0.5300	0.5300	0.5300	-18.462%	1	2,047	-49.057%
2026-07-10	0.6500	0.6500	0.6500	0.6500	+16.071%	8	2,048	-58.462%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-12.500%	1	2,056	-51.786%
2026-07-06	0.6400	0.6400	0.6400	0.6400	+16.364%	209	2,055	-57.813%
2026-07-02	0.6300	0.6300	0.5500	0.5500	-20.290%	410	2,187	-50.909%
2026-07-01	0.7300	0.7300	0.6900	0.6900	+13.115%	10	2,187	-60.870%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+24.490%	200	2,187	-55.738%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-15.517%	20	1,987	-44.898%
2026-06-24	0.5800	0.5800	0.5800	0.5800	+1.754%	5	2,012	-53.448%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-26.923%	10	2,012	-52.632%
2026-06-22	0.8800	0.8800	0.7800	0.7800	-22.000%	80	2,002	-65.385%
2026-06-18	0.9800	1.0100	0.9800	1.0000	+20.482%	187	1,829	-73.000%
2026-06-17	1.1300	1.1300	0.8300	0.8300	-34.127%	29	1,829	-67.470%
2026-06-16	1.3400	1.3700	1.2600	1.2600	-13.103%	25	1,829	-78.571%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+43.564%	1	1,855	-81.379%
2026-06-12	1.2100	1.2100	1.0100	1.0100	+17.442%	60	1,855	-73.267%
2026-06-11	0.6500	0.8600	0.6500	0.8600	+21.127%	2	1,855	-68.605%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,857	-61.972%
2026-06-09	0.7200	0.7200	0.7200	0.7200	-33.333%	5	1,856	-62.500%
2026-06-08	1.0800	1.0800	1.0800	1.0800	+14.894%	5	1,851	-75.000%
2026-06-05	0.9400	0.9400	0.8900	0.9400	-48.352%	10	1,851	-71.277%
2026-06-04	1.5300	1.8200	1.5300	1.8200	+8.333%	29	1,846	-85.165%
2026-06-03	1.7900	1.8000	1.6700	1.6800	-23.288%	11	1,819	-83.929%
2026-05-29	2.1900	2.1900	2.1900	2.1900	+6.829%	1	1,817	-87.671%
2026-05-28	1.9400	2.0500	1.9400	2.0500	+13.889%	5	1,817	-86.829%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+5.263%	1	1,819	-85.000%
2026-05-22	1.6200	1.7100	1.6100	1.7100	+46.154%	21	1,819	-84.211%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-15.827%	1	1,839	-76.923%
2026-05-20	1.1700	1.3900	1.1700	1.3900	+41.837%	44	1,839	-80.576%
2026-05-19	0.9900	1.0000	0.9800	0.9800	-19.672%	14	1,816	-72.449%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-22.293%	5	1,816	-77.869%
2026-05-15	1.7500	1.7500	1.5700	1.5700	-32.906%	122	1,816	-82.803%
2026-05-14	2.2000	2.5100	2.2000	2.3400	+23.158%	9	1,706	-88.462%
2026-05-13	1.5300	1.9000	1.5300	1.9000	+36.691%	29	1,707	-85.789%
2026-05-12	1.5000	1.5000	1.3900	1.3900	-19.186%	25	1,707	-80.576%
2026-05-11	1.6300	1.7200	1.6300	1.7200	+21.986%	6	1,707	-84.302%
2026-05-08	1.4400	1.4900	1.4100	1.4100	+31.776%	42	1,686	-80.851%
2026-05-07	1.1300	1.1300	1.0700	1.0700	-1.835%	2	1,711	-74.766%
2026-05-06	1.0200	1.0900	1.0200	1.0900	+28.235%	18	1,711	-75.229%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+23.188%	1	1,717	-68.235%
2026-04-30	0.6900	0.6900	0.6900	0.6900	-1.429%	10	1,717	-60.870%
2026-04-24	0.6900	0.7000	0.6900	0.7000	+2.941%	11	1,727	-61.429%
2026-04-20	0.6800	0.6800	0.6800	0.6800	0.000%	2	1,727	-60.294%
2026-04-17	0.6900	0.7100	0.6800	0.6800	+28.302%	14	1,726	-60.294%
2026-04-16	0.5100	0.5300	0.5100	0.5300	+112.000%	2	1,726	-49.057%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+19.048%	5	1,725	+8.000%
2026-03-26	0.2100	0.2100	0.2100	0.2100	-16.000%	7	1,730	+28.571%
2026-03-20	0.2600	0.2600	0.2500	0.2500	0.000%	2	1,730	+8.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-10.714%	6	1,728	+8.000%
2026-03-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,728	-3.571%
2026-03-16	0.3100	0.3100	0.3000	0.3000	-3.226%	7	1,728	-10.000%
2026-03-13	0.3200	0.3200	0.3100	0.3100	0.000%	3	1,730	-12.903%
2026-03-12	0.3100	0.3100	0.3100	0.3100	-11.429%	10	1,730	-12.903%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-14.634%	2	1,727	-22.857%
2026-03-03	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,727	-34.146%
2026-02-27	0.4700	0.4700	0.4500	0.4500	-11.765%	6	1,727	-40.000%
2026-02-26	0.5100	0.5100	0.5100	0.5100	-3.774%	20	1,725	-47.059%
2026-02-25	0.5300	0.5300	0.5300	0.5300	+10.417%	20	1,745	-49.057%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-14.286%	1	1,745	-43.750%
2026-02-12	0.5800	0.5800	0.5600	0.5600	-30.000%	12	1,746	-51.786%
2026-01-26	0.8000	0.8000	0.8000	0.8000	+25.000%	2	1,738	-66.250%
2026-01-21	0.6400	0.6400	0.6400	0.6400	+3.226%	2	1,740	-57.813%
2026-01-20	0.6300	0.6300	0.6200	0.6200	-23.457%	311	1,742	-56.452%
2026-01-16	0.8100	0.8100	0.8100	0.8100	-6.897%	4	1,446	-66.667%
2026-01-13	0.9800	0.9800	0.8700	0.8700	-6.452%	13	1,446	-68.966%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-5.102%	1	1,447	-70.968%
2026-01-09	0.9800	0.9800	0.9800	0.9800	-9.259%	1	1,446	-72.449%
2026-01-07	1.0800	1.0800	1.0800	1.0800	+18.681%	1	1,445	-75.000%
2025-12-29	0.9100	0.9100	0.9100	0.9100	-6.186%	1	1,444	-70.330%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+18.293%	1	1,443	-72.165%
2025-12-23	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,443	-67.073%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+1.351%	49	1,492	-64.000%
2025-12-19	0.7400	0.7400	0.7400	0.7400	0.000%	200	1,492	-63.514%
2025-12-18	0.7400	0.7400	0.7400	0.7400	-10.843%	10	1,292	-63.514%
2025-12-16	0.8300	0.8300	0.8300	0.8300	-9.783%	1	1,282	-67.470%
2025-12-15	1.0200	1.0200	0.9200	0.9200	-8.911%	10	1,283	-70.652%
2025-12-12	1.0500	1.0500	1.0100	1.0100	-17.213%	307	1,289	-73.267%
2025-12-11	1.2000	1.2200	1.2000	1.2200	-6.154%	6	982	-77.869%
2025-12-10	1.2800	1.3000	1.2800	1.3000	-5.109%	15	976	-79.231%
2025-12-08	1.3700	1.3700	1.3700	1.3700	0.000%	1	961	-80.292%
2025-12-05	1.3700	1.3700	1.3700	1.3700	+3.008%	1	961	-80.292%
2025-12-04	1.3300	1.3300	1.3300	1.3300	+1.527%	1	961	-79.699%
2025-12-03	1.3100	1.3100	1.3100	1.3100	+1.550%	8	960	-79.389%
2025-11-25	1.1500	1.2900	1.1500	1.2900	+4.878%	7	952	-79.070%
2025-11-24	1.2300	1.2400	1.2300	1.2300	+20.588%	8	956	-78.049%
2025-11-20	1.2700	1.2700	1.0200	1.0200	-17.742%	11	960	-73.529%
2025-11-19	1.2000	1.2400	1.2000	1.2400	+4.202%	3	953	-78.226%
2025-11-18	1.1900	1.1900	1.1900	1.1900	-11.852%	49	951	-77.311%
2025-11-17	1.3500	1.3500	1.3500	1.3500	-14.013%	1	902	-80.000%
2025-11-14	1.4900	1.5700	1.4900	1.5700	-9.249%	8	901	-82.803%
2025-11-13	1.9900	1.9900	1.6800	1.7300	-19.159%	5	896	-84.393%
2025-11-12	2.1900	2.2200	2.1400	2.1400	+2.392%	9	893	-87.383%
2025-11-11	1.8200	2.0900	1.8200	2.0900	+12.973%	3	895	-87.081%
2025-11-10	1.6400	1.8500	1.6400	1.8500	+38.060%	4	894	-85.405%
2025-11-07	1.3400	1.3400	1.3400	1.3400	-28.342%	1	895	-79.851%
2025-11-05	1.8000	1.8700	1.8000	1.8700	+0.538%	3	894	-85.561%
2025-11-04	1.9600	2.1000	1.8600	1.8600	-13.488%	11	891	-85.484%
2025-11-03	2.1700	2.1700	2.1300	2.1500	+6.965%	3	886	-87.442%
2025-10-31	2.0700	2.0700	2.0100	2.0100	-2.427%	2	886	-86.567%
2025-10-30	2.0600	2.0600	2.0600	2.0600	-9.251%	2	887	-86.893%
2025-10-29	2.2700	2.2700	2.2700	2.2700	+4.128%	4	885	-88.106%
2025-10-28	1.7600	2.1800	1.7600	2.1800	+43.421%	70	889	-87.615%
2025-10-27	1.4400	1.5200	1.4400	1.5200	+19.685%	9	835	-82.237%
2025-10-24	1.2700	1.2700	1.2700	1.2700	+14.414%	9	835	-78.740%
2025-10-22	1.1200	1.1200	1.1100	1.1100	-6.723%	3	839	-75.676%
2025-10-21	1.2300	1.2300	1.1900	1.1900	+7.207%	5	837	-77.311%
2025-10-17	1.1300	1.1300	1.1100	1.1100	-4.310%	14	832	-75.676%
2025-10-16	1.1700	1.1700	1.1600	1.1600	+17.172%	3	827	-76.724%
2025-10-14	0.9700	1.0000	0.9700	0.9900	-23.256%	4	827	-72.727%
2025-10-08	1.2900	1.2900	1.2900	1.2900	+20.561%	11	824	-79.070%
2025-10-03	1.1000	1.1000	1.0700	1.0700	+5.941%	17	813	-74.766%
2025-10-02	1.0100	1.0100	1.0100	1.0100	0.000%	2	796	-73.267%
2025-10-01	1.0100	1.0100	1.0100	1.0100	+13.483%	50	796	-73.267%
2025-09-26	0.8900	0.8900	0.8900	0.8900	-7.292%	1	796	-69.663%
2025-09-24	1.0400	1.0400	0.9600	0.9600	+2.128%	3	797	-71.875%
2025-09-19	0.9400	0.9400	0.9400	0.9400	+9.302%	10	795	-71.277%
2025-09-18	0.8700	0.8700	0.8600	0.8600	+22.857%	13	785	-68.605%
2025-09-11	0.7000	0.7000	0.7000	0.7000	+6.061%	5	798	-61.429%
2025-08-12	0.6600	0.6600	0.6600	0.6600	+13.793%	177	798	-59.091%
2025-08-08	0.5800	0.5800	0.5800	0.5800	-9.375%	1	663	-53.448%
2025-07-10	0.6400	0.6400	0.6400	0.6400	+12.281%	14	663	-57.813%
2025-07-07	0.5700	0.5700	0.5700	0.5700	+9.615%	4	663	-52.632%
2025-07-01	0.5200	0.5200	0.5200	0.5200	+1.961%	13	667	-48.077%
2025-06-30	0.5100	0.5100	0.5100	0.5100	+27.500%	555	654	-47.059%
2025-06-26	0.4000	0.4000	0.4000	0.4000	+33.333%	157	123	-32.500%
2025-06-23	0.3000	0.3000	0.3000	0.3000	+3.448%	51	212	-10.000%
2025-06-18	0.3000	0.3000	0.2900	0.2900	-9.375%	24	137	-6.897%
2025-06-17	0.3200	0.3200	0.3200	0.3200	-8.571%	6	137	-15.625%
2025-06-09	0.3700	0.3700	0.3500	0.3500	-2.778%	12	137	-22.857%
2025-06-06	0.3700	0.3700	0.3600	0.3600	-5.263%	24	125	-25.000%
2025-06-04	0.4000	0.4000	0.3800	0.3800	+15.152%	14	99	-28.947%
2025-06-02	0.3200	0.3300	0.3100	0.3300	+6.452%	26	99	-18.182%
2025-05-30	0.3100	0.3100	0.3100	0.3100	-6.061%	28	73	-12.903%
2025-05-28	0.3300	0.3300	0.3300	0.3300	-2.941%	14	59	-18.182%
2025-05-27	0.3200	0.3400	0.3200	0.3400	-19.048%	40	45	-20.588%
2025-05-16	0.4200	0.4200	0.4200	0.4200	+5.000%	4	7	-35.714%
2025-05-12	0.4000	0.4000	0.4000	0.4000	+5.263%	1	9	-32.500%
2025-05-08	0.3800	0.3800	0.3800	0.3800	-24.000%	3	10	-28.947%
2025-04-23	0.5000	0.5000	0.5000	0.5000	+25.000%	4	8	-46.000%
2025-03-10	0.4000	0.4000	0.4000	0.4000	-60.784%	2	6	-32.500%
2025-01-30	1.0200	1.0200	1.0200	1.0200	+56.923%	20	22	-73.529%
2025-01-02	0.7000	0.7200	0.6500	0.6500	+18.182%	20	22	-58.462%
2024-12-30	0.5500	0.5500	0.5500	0.5500	-30.380%	2	5	-50.909%
2024-12-20	0.7900	0.7900	0.7900	0.7900	-23.301%	1	3	-65.823%
2024-12-13	1.0300	1.0300	1.0300	1.0300	0.000%	4	2	-73.786%

.dark-mode .cd2ndq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cd2ndq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C905SPY Dec 18 2026 905.00 Call (SPY261218C00905000)option OPRA

SPY20261218C905
SPY Dec 18 2026 905.00 Call (SPY261218C00905000)
option OPRA