Dark

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

EOD

Sep 8, 2026

0.2200+4.762%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.2200	0.2200	0.2200	0.2200	+4.762%	2	2,621	0.000%
2026-09-04	0.2400	0.2400	0.2100	0.2100	-19.231%	50	2,619	+4.762%
2026-09-03	0.2600	0.2600	0.2600	0.2600	+30.000%	11	2,619	-15.385%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-31.034%	16	2,618	+10.000%
2026-08-27	0.2900	0.2900	0.2900	0.2900	+11.538%	1	2,603	-24.138%
2026-08-26	0.2600	0.2600	0.2600	0.2600	-10.345%	1	2,603	-15.385%
2026-08-21	0.2900	0.2900	0.2900	0.2900	-9.375%	2	2,602	-24.138%
2026-08-20	0.3200	0.3200	0.3200	0.3200	-20.000%	1	2,600	-31.250%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+11.111%	67	2,600	-45.000%
2026-08-18	0.3600	0.3600	0.3600	0.3600	-34.545%	1	2,600	-38.889%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-32.099%	1	2,600	-60.000%
2026-08-13	0.8100	0.8100	0.8100	0.8100	+42.105%	520	2,599	-72.840%
2026-08-12	0.6300	0.6300	0.5700	0.5700	-25.974%	21	2,079	-61.404%
2026-08-10	0.8000	0.8000	0.7700	0.7700	+2.667%	203	2,058	-71.429%
2026-08-07	0.8400	0.8400	0.7000	0.7500	+27.119%	13	2,048	-70.667%
2026-08-06	0.5900	0.5900	0.5900	0.5900	-23.377%	9	2,047	-62.712%
2026-08-05	1.4000	1.4000	0.7700	0.7700	-26.667%	166	2,049	-71.429%
2026-08-04	0.7000	1.1100	0.7000	1.0500	+377.273%	6	2,050	-79.048%
2026-07-30	0.2200	0.2200	0.2200	0.2200	+22.222%	3	2,054	0.000%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-18.182%	14	2,054	+22.222%
2026-07-28	0.2200	0.2200	0.2200	0.2200	-18.519%	2	2,049	0.000%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,049	-18.519%
2026-07-23	0.2900	0.2900	0.2900	0.2900	-25.641%	1	2,049	-24.138%
2026-07-20	0.3900	0.3900	0.3800	0.3900	+8.333%	6	2,048	-43.590%
2026-07-17	0.3600	0.3600	0.3600	0.3600	-32.075%	5	2,052	-38.889%
2026-07-13	0.5300	0.5300	0.5300	0.5300	-18.462%	1	2,047	-58.491%
2026-07-10	0.6500	0.6500	0.6500	0.6500	+16.071%	8	2,048	-66.154%
2026-07-09	0.5600	0.5600	0.5600	0.5600	-12.500%	1	2,056	-60.714%
2026-07-06	0.6400	0.6400	0.6400	0.6400	+16.364%	209	2,055	-65.625%
2026-07-02	0.6300	0.6300	0.5500	0.5500	-20.290%	410	2,187	-60.000%
2026-07-01	0.7300	0.7300	0.6900	0.6900	+13.115%	10	2,187	-68.116%
2026-06-29	0.6100	0.6100	0.6100	0.6100	+24.490%	200	2,187	-63.934%
2026-06-26	0.4900	0.4900	0.4900	0.4900	-15.517%	20	1,987	-55.102%
2026-06-24	0.5800	0.5800	0.5800	0.5800	+1.754%	5	2,012	-62.069%
2026-06-23	0.5700	0.5700	0.5700	0.5700	-26.923%	10	2,012	-61.404%
2026-06-22	0.8800	0.8800	0.7800	0.7800	-22.000%	80	2,002	-71.795%
2026-06-18	0.9800	1.0100	0.9800	1.0000	+20.482%	187	1,829	-78.000%
2026-06-17	1.1300	1.1300	0.8300	0.8300	-34.127%	29	1,829	-73.494%
2026-06-16	1.3400	1.3700	1.2600	1.2600	-13.103%	25	1,829	-82.540%
2026-06-15	1.4500	1.4500	1.4500	1.4500	+43.564%	1	1,855	-84.828%
2026-06-12	1.2100	1.2100	1.0100	1.0100	+17.442%	60	1,855	-78.218%
2026-06-11	0.6500	0.8600	0.6500	0.8600	+21.127%	2	1,855	-74.419%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-1.389%	1	1,857	-69.014%
2026-06-09	0.7200	0.7200	0.7200	0.7200	-33.333%	5	1,856	-69.444%
2026-06-08	1.0800	1.0800	1.0800	1.0800	+14.894%	5	1,851	-79.630%
2026-06-05	0.9400	0.9400	0.8900	0.9400	-48.352%	10	1,851	-76.596%
2026-06-04	1.5300	1.8200	1.5300	1.8200	+8.333%	29	1,846	-87.912%
2026-06-03	1.7900	1.8000	1.6700	1.6800	-23.288%	11	1,819	-86.905%
2026-05-29	2.1900	2.1900	2.1900	2.1900	+6.829%	1	1,817	-89.954%
2026-05-28	1.9400	2.0500	1.9400	2.0500	+13.889%	5	1,817	-89.268%
2026-05-27	1.8000	1.8000	1.8000	1.8000	+5.263%	1	1,819	-87.778%
2026-05-22	1.6200	1.7100	1.6100	1.7100	+46.154%	21	1,819	-87.135%
2026-05-21	1.1700	1.1700	1.1700	1.1700	-15.827%	1	1,839	-81.197%
2026-05-20	1.1700	1.3900	1.1700	1.3900	+41.837%	44	1,839	-84.173%
2026-05-19	0.9900	1.0000	0.9800	0.9800	-19.672%	14	1,816	-77.551%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-22.293%	5	1,816	-81.967%
2026-05-15	1.7500	1.7500	1.5700	1.5700	-32.906%	122	1,816	-85.987%
2026-05-14	2.2000	2.5100	2.2000	2.3400	+23.158%	9	1,706	-90.598%
2026-05-13	1.5300	1.9000	1.5300	1.9000	+36.691%	29	1,707	-88.421%
2026-05-12	1.5000	1.5000	1.3900	1.3900	-19.186%	25	1,707	-84.173%
2026-05-11	1.6300	1.7200	1.6300	1.7200	+21.986%	6	1,707	-87.209%
2026-05-08	1.4400	1.4900	1.4100	1.4100	+31.776%	42	1,686	-84.397%
2026-05-07	1.1300	1.1300	1.0700	1.0700	-1.835%	2	1,711	-79.439%
2026-05-06	1.0200	1.0900	1.0200	1.0900	+28.235%	18	1,711	-79.817%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+23.188%	1	1,717	-74.118%
2026-04-30	0.6900	0.6900	0.6900	0.6900	-1.429%	10	1,717	-68.116%
2026-04-24	0.6900	0.7000	0.6900	0.7000	+2.941%	11	1,727	-68.571%
2026-04-20	0.6800	0.6800	0.6800	0.6800	0.000%	2	1,727	-67.647%
2026-04-17	0.6900	0.7100	0.6800	0.6800	+28.302%	14	1,726	-67.647%
2026-04-16	0.5100	0.5300	0.5100	0.5300	+112.000%	2	1,726	-58.491%
2026-04-09	0.2500	0.2500	0.2500	0.2500	+19.048%	5	1,725	-12.000%
2026-03-26	0.2100	0.2100	0.2100	0.2100	-16.000%	7	1,730	+4.762%
2026-03-20	0.2600	0.2600	0.2500	0.2500	0.000%	2	1,730	-12.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-10.714%	6	1,728	-12.000%
2026-03-17	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,728	-21.429%
2026-03-16	0.3100	0.3100	0.3000	0.3000	-3.226%	7	1,728	-26.667%
2026-03-13	0.3200	0.3200	0.3100	0.3100	0.000%	3	1,730	-29.032%
2026-03-12	0.3100	0.3100	0.3100	0.3100	-11.429%	10	1,730	-29.032%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-14.634%	2	1,727	-37.143%
2026-03-03	0.4100	0.4100	0.4100	0.4100	-8.889%	1	1,727	-46.341%
2026-02-27	0.4700	0.4700	0.4500	0.4500	-11.765%	6	1,727	-51.111%
2026-02-26	0.5100	0.5100	0.5100	0.5100	-3.774%	20	1,725	-56.863%
2026-02-25	0.5300	0.5300	0.5300	0.5300	+10.417%	20	1,745	-58.491%
2026-02-17	0.4800	0.4800	0.4800	0.4800	-14.286%	1	1,745	-54.167%
2026-02-12	0.5800	0.5800	0.5600	0.5600	-30.000%	12	1,746	-60.714%
2026-01-26	0.8000	0.8000	0.8000	0.8000	+25.000%	2	1,738	-72.500%
2026-01-21	0.6400	0.6400	0.6400	0.6400	+3.226%	2	1,740	-65.625%
2026-01-20	0.6300	0.6300	0.6200	0.6200	-23.457%	311	1,742	-64.516%
2026-01-16	0.8100	0.8100	0.8100	0.8100	-6.897%	4	1,446	-72.840%
2026-01-13	0.9800	0.9800	0.8700	0.8700	-6.452%	13	1,446	-74.713%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-5.102%	1	1,447	-76.344%
2026-01-09	0.9800	0.9800	0.9800	0.9800	-9.259%	1	1,446	-77.551%
2026-01-07	1.0800	1.0800	1.0800	1.0800	+18.681%	1	1,445	-79.630%
2025-12-29	0.9100	0.9100	0.9100	0.9100	-6.186%	1	1,444	-75.824%
2025-12-26	0.9700	0.9700	0.9700	0.9700	+18.293%	1	1,443	-77.320%
2025-12-23	0.8200	0.8200	0.8200	0.8200	+9.333%	1	1,443	-73.171%
2025-12-22	0.7500	0.7500	0.7500	0.7500	+1.351%	49	1,492	-70.667%
2025-12-19	0.7400	0.7400	0.7400	0.7400	0.000%	200	1,492	-70.270%
2025-12-18	0.7400	0.7400	0.7400	0.7400	-10.843%	10	1,292	-70.270%
2025-12-16	0.8300	0.8300	0.8300	0.8300	-9.783%	1	1,282	-73.494%
2025-12-15	1.0200	1.0200	0.9200	0.9200	-8.911%	10	1,283	-76.087%
2025-12-12	1.0500	1.0500	1.0100	1.0100	-17.213%	307	1,289	-78.218%
2025-12-11	1.2000	1.2200	1.2000	1.2200	-6.154%	6	982	-81.967%
2025-12-10	1.2800	1.3000	1.2800	1.3000	-5.109%	15	976	-83.077%
2025-12-08	1.3700	1.3700	1.3700	1.3700	0.000%	1	961	-83.942%
2025-12-05	1.3700	1.3700	1.3700	1.3700	+3.008%	1	961	-83.942%
2025-12-04	1.3300	1.3300	1.3300	1.3300	+1.527%	1	961	-83.459%
2025-12-03	1.3100	1.3100	1.3100	1.3100	+1.550%	8	960	-83.206%
2025-11-25	1.1500	1.2900	1.1500	1.2900	+4.878%	7	952	-82.946%
2025-11-24	1.2300	1.2400	1.2300	1.2300	+20.588%	8	956	-82.114%
2025-11-20	1.2700	1.2700	1.0200	1.0200	-17.742%	11	960	-78.431%
2025-11-19	1.2000	1.2400	1.2000	1.2400	+4.202%	3	953	-82.258%
2025-11-18	1.1900	1.1900	1.1900	1.1900	-11.852%	49	951	-81.513%
2025-11-17	1.3500	1.3500	1.3500	1.3500	-14.013%	1	902	-83.704%
2025-11-14	1.4900	1.5700	1.4900	1.5700	-9.249%	8	901	-85.987%
2025-11-13	1.9900	1.9900	1.6800	1.7300	-19.159%	5	896	-87.283%
2025-11-12	2.1900	2.2200	2.1400	2.1400	+2.392%	9	893	-89.720%
2025-11-11	1.8200	2.0900	1.8200	2.0900	+12.973%	3	895	-89.474%
2025-11-10	1.6400	1.8500	1.6400	1.8500	+38.060%	4	894	-88.108%
2025-11-07	1.3400	1.3400	1.3400	1.3400	-28.342%	1	895	-83.582%
2025-11-05	1.8000	1.8700	1.8000	1.8700	+0.538%	3	894	-88.235%
2025-11-04	1.9600	2.1000	1.8600	1.8600	-13.488%	11	891	-88.172%
2025-11-03	2.1700	2.1700	2.1300	2.1500	+6.965%	3	886	-89.767%
2025-10-31	2.0700	2.0700	2.0100	2.0100	-2.427%	2	886	-89.055%
2025-10-30	2.0600	2.0600	2.0600	2.0600	-9.251%	2	887	-89.320%
2025-10-29	2.2700	2.2700	2.2700	2.2700	+4.128%	4	885	-90.308%
2025-10-28	1.7600	2.1800	1.7600	2.1800	+43.421%	70	889	-89.908%
2025-10-27	1.4400	1.5200	1.4400	1.5200	+19.685%	9	835	-85.526%
2025-10-24	1.2700	1.2700	1.2700	1.2700	+14.414%	9	835	-82.677%
2025-10-22	1.1200	1.1200	1.1100	1.1100	-6.723%	3	839	-80.180%
2025-10-21	1.2300	1.2300	1.1900	1.1900	+7.207%	5	837	-81.513%
2025-10-17	1.1300	1.1300	1.1100	1.1100	-4.310%	14	832	-80.180%
2025-10-16	1.1700	1.1700	1.1600	1.1600	+17.172%	3	827	-81.034%
2025-10-14	0.9700	1.0000	0.9700	0.9900	-23.256%	4	827	-77.778%
2025-10-08	1.2900	1.2900	1.2900	1.2900	+20.561%	11	824	-82.946%
2025-10-03	1.1000	1.1000	1.0700	1.0700	+5.941%	17	813	-79.439%
2025-10-02	1.0100	1.0100	1.0100	1.0100	0.000%	2	796	-78.218%
2025-10-01	1.0100	1.0100	1.0100	1.0100	+13.483%	50	796	-78.218%
2025-09-26	0.8900	0.8900	0.8900	0.8900	-7.292%	1	796	-75.281%
2025-09-24	1.0400	1.0400	0.9600	0.9600	+2.128%	3	797	-77.083%
2025-09-19	0.9400	0.9400	0.9400	0.9400	+9.302%	10	795	-76.596%
2025-09-18	0.8700	0.8700	0.8600	0.8600	+22.857%	13	785	-74.419%
2025-09-11	0.7000	0.7000	0.7000	0.7000	+6.061%	5	798	-68.571%
2025-08-12	0.6600	0.6600	0.6600	0.6600	+13.793%	177	798	-66.667%
2025-08-08	0.5800	0.5800	0.5800	0.5800	-9.375%	1	663	-62.069%
2025-07-10	0.6400	0.6400	0.6400	0.6400	+12.281%	14	663	-65.625%
2025-07-07	0.5700	0.5700	0.5700	0.5700	+9.615%	4	663	-61.404%
2025-07-01	0.5200	0.5200	0.5200	0.5200	+1.961%	13	667	-57.692%
2025-06-30	0.5100	0.5100	0.5100	0.5100	+27.500%	555	654	-56.863%
2025-06-26	0.4000	0.4000	0.4000	0.4000	+33.333%	157	123	-45.000%
2025-06-23	0.3000	0.3000	0.3000	0.3000	+3.448%	51	212	-26.667%
2025-06-18	0.3000	0.3000	0.2900	0.2900	-9.375%	24	137	-24.138%
2025-06-17	0.3200	0.3200	0.3200	0.3200	-8.571%	6	137	-31.250%
2025-06-09	0.3700	0.3700	0.3500	0.3500	-2.778%	12	137	-37.143%
2025-06-06	0.3700	0.3700	0.3600	0.3600	-5.263%	24	125	-38.889%
2025-06-04	0.4000	0.4000	0.3800	0.3800	+15.152%	14	99	-42.105%
2025-06-02	0.3200	0.3300	0.3100	0.3300	+6.452%	26	99	-33.333%
2025-05-30	0.3100	0.3100	0.3100	0.3100	-6.061%	28	73	-29.032%
2025-05-28	0.3300	0.3300	0.3300	0.3300	-2.941%	14	59	-33.333%
2025-05-27	0.3200	0.3400	0.3200	0.3400	-19.048%	40	45	-35.294%
2025-05-16	0.4200	0.4200	0.4200	0.4200	+5.000%	4	7	-47.619%
2025-05-12	0.4000	0.4000	0.4000	0.4000	+5.263%	1	9	-45.000%
2025-05-08	0.3800	0.3800	0.3800	0.3800	-24.000%	3	10	-42.105%
2025-04-23	0.5000	0.5000	0.5000	0.5000	+25.000%	4	8	-56.000%
2025-03-10	0.4000	0.4000	0.4000	0.4000	-60.784%	2	6	-45.000%
2025-01-30	1.0200	1.0200	1.0200	1.0200	+56.923%	20	22	-78.431%
2025-01-02	0.7000	0.7200	0.6500	0.6500	+18.182%	20	22	-66.154%
2024-12-30	0.5500	0.5500	0.5500	0.5500	-30.380%	2	5	-60.000%
2024-12-20	0.7900	0.7900	0.7900	0.7900	-23.301%	1	3	-72.152%
2024-12-13	1.0300	1.0300	1.0300	1.0300	0.000%	4	2	-78.641%

.dark-mode .fQ2PNJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQ2PNJ{ 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