Dark

SPY20261218C910
SPY Dec 18 2026 910.00 Call (SPY261218C00910000)
option OPRA

EOD

Jul 24, 2026

0.22000.000%(0.0000)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2300	0.2300	0.2200	0.2200	0.000%	40	4,057	0.000%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-29.032%	22	4,037	0.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-3.125%	4	4,015	-29.032%
2026-07-21	0.3200	0.3200	0.3200	0.3200	+10.345%	3	4,015	-31.250%
2026-07-20	0.3000	0.3000	0.2900	0.2900	-3.333%	40	4,015	-24.138%
2026-07-17	0.3300	0.3300	0.3000	0.3000	-25.000%	30	4,015	-26.667%
2026-07-16	0.4000	0.4000	0.4000	0.4000	-29.825%	10	3,985	-45.000%
2026-07-10	0.5700	0.5700	0.5700	0.5700	+46.154%	3	3,985	-61.404%
2026-07-08	0.3900	0.3900	0.3900	0.3900	-30.357%	10	3,988	-43.590%
2026-07-06	0.5600	0.5600	0.5600	0.5600	-9.677%	35	3,988	-60.714%
2026-06-30	0.6200	0.6200	0.6200	0.6200	+29.167%	4	3,953	-64.516%
2026-06-29	0.4800	0.4800	0.4800	0.4800	-4.000%	8	3,953	-54.167%
2026-06-24	0.5400	0.5400	0.5000	0.5000	-3.846%	14	3,953	-56.000%
2026-06-23	0.5400	0.5400	0.5200	0.5200	-23.529%	2	3,940	-57.692%
2026-06-17	0.9900	0.9900	0.6800	0.6800	-46.032%	400	3,809	-67.647%
2026-06-16	1.2600	1.2600	1.2600	1.2600	+2.439%	2	3,809	-82.540%
2026-06-15	1.2600	1.4200	1.2200	1.2300	+32.258%	41	3,805	-82.114%
2026-06-12	0.9300	0.9300	0.9300	0.9300	+50.000%	3	3,805	-76.344%
2026-06-10	0.8600	0.8600	0.6200	0.6200	-15.068%	15	3,805	-64.516%
2026-06-09	0.6600	0.7300	0.6600	0.7300	-5.195%	2	3,805	-69.863%
2026-06-08	0.9400	0.9400	0.7700	0.7700	-29.358%	7	3,804	-71.429%
2026-06-05	1.0900	1.0900	1.0900	1.0900	-31.875%	1	3,802	-79.817%
2026-06-04	1.6000	1.6000	1.6000	1.6000	+3.896%	25	3,801	-86.250%
2026-06-03	1.6100	1.6100	1.5400	1.5400	-13.483%	9	3,786	-85.714%
2026-06-02	1.8000	1.8000	1.7600	1.7800	+0.565%	13	3,786	-87.640%
2026-06-01	1.7700	1.7700	1.7700	1.7700	+4.118%	3	3,786	-87.571%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-7.609%	1	3,786	-87.059%
2026-05-28	1.7600	1.8400	1.7600	1.8400	+10.843%	6	3,787	-88.043%
2026-05-26	1.6300	1.6600	1.6300	1.6600	+19.424%	14	3,792	-86.747%
2026-05-22	1.4400	1.5500	1.3900	1.3900	+15.833%	20	3,797	-84.173%
2026-05-20	0.9600	1.2000	0.9600	1.2000	+36.364%	35	3,810	-81.667%
2026-05-19	0.8600	0.8800	0.8600	0.8800	-20.000%	2	3,813	-75.000%
2026-05-18	1.3100	1.3100	1.0000	1.1000	-14.729%	46	3,813	-80.000%
2026-05-15	1.5800	1.5900	1.2900	1.2900	-37.379%	18	3,813	-82.946%
2026-05-14	1.9500	2.3000	1.9500	2.0600	+19.767%	31	3,802	-89.320%
2026-05-13	1.4300	1.7200	1.4300	1.7200	+56.364%	27	3,804	-87.209%
2026-05-12	1.3000	1.3000	1.1000	1.1000	-22.535%	46	3,804	-80.000%
2026-05-11	1.2800	1.5500	1.2800	1.4200	+10.938%	41	3,804	-84.507%
2026-05-08	1.1000	1.2800	1.1000	1.2800	+37.634%	25	3,822	-82.813%
2026-05-07	1.0300	1.0300	0.9100	0.9300	-19.130%	67	3,825	-76.344%
2026-05-06	0.8900	1.1500	0.8900	1.1500	+57.534%	53	3,776	-80.870%
2026-05-01	0.7700	0.7700	0.7300	0.7300	+7.353%	24	3,850	-69.863%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+13.333%	1	3,850	-67.647%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+5.263%	1	3,851	-63.333%
2026-04-28	0.5600	0.5700	0.5600	0.5700	-12.308%	37	3,850	-61.404%
2026-04-27	0.6900	0.6900	0.6500	0.6500	0.000%	4	3,851	-66.154%
2026-04-24	0.6000	0.6500	0.6000	0.6500	+1.563%	26	3,853	-66.154%
2026-04-21	0.6400	0.6400	0.6400	0.6400	0.000%	1	3,855	-65.625%
2026-04-20	0.6400	0.6400	0.6400	0.6400	-1.538%	4	3,855	-65.625%
2026-04-17	0.5500	0.6500	0.5500	0.6500	+32.653%	3	3,855	-66.154%
2026-04-16	0.4800	0.4900	0.4800	0.4900	+11.364%	13	3,856	-55.102%
2026-04-15	0.4400	0.4400	0.4400	0.4400	+91.304%	6	3,857	-50.000%
2026-04-08	0.2400	0.2400	0.2200	0.2300	+15.000%	217	3,860	-4.348%
2026-03-26	0.2000	0.2000	0.2000	0.2000	-13.043%	1	3,645	+10.000%
2026-03-24	0.2300	0.2300	0.2300	0.2300	-11.538%	105	3,645	-4.348%
2026-03-23	0.2600	0.2600	0.2600	0.2600	+13.043%	100	3,645	-15.385%
2026-03-20	0.2200	0.2300	0.2200	0.2300	0.000%	4	3,745	-4.348%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-17.857%	1	3,745	-4.348%
2026-03-16	0.2900	0.2900	0.2800	0.2800	0.000%	10	3,744	-21.429%
2026-03-13	0.2800	0.2800	0.2800	0.2800	-6.667%	1	3,739	-21.429%
2026-03-12	0.3100	0.3100	0.3000	0.3000	-3.226%	22	3,738	-26.667%
2026-03-11	0.3100	0.3100	0.3100	0.3100	0.000%	1	3,756	-29.032%
2026-03-09	0.3100	0.3100	0.3100	0.3100	-11.429%	1	3,755	-29.032%
2026-03-05	0.3500	0.3500	0.3500	0.3500	0.000%	15	3,779	-37.143%
2026-03-04	0.3500	0.3500	0.3500	0.3500	+6.061%	2	3,764	-37.143%
2026-03-03	0.3500	0.3500	0.3300	0.3300	-17.500%	7	3,766	-33.333%
2026-03-02	0.4100	0.4100	0.4000	0.4000	-14.894%	16	3,761	-45.000%
2026-02-26	0.4700	0.4700	0.4700	0.4700	-6.000%	2	3,747	-53.191%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+19.048%	1	3,749	-56.000%
2026-02-23	0.4100	0.4200	0.4100	0.4200	0.000%	101	3,749	-47.619%
2026-02-17	0.4400	0.4400	0.4200	0.4200	-4.545%	2	3,674	-47.619%
2026-02-13	0.4500	0.4500	0.4400	0.4400	-18.519%	3	3,673	-50.000%
2026-02-12	0.5400	0.5400	0.5400	0.5400	-3.571%	1	3,673	-59.259%
2026-02-06	0.5600	0.5600	0.5600	0.5600	+5.660%	50	3,672	-60.714%
2026-02-05	0.5300	0.5300	0.5300	0.5300	-3.636%	1	3,665	-58.491%
2026-02-04	0.5500	0.5500	0.5500	0.5500	-5.172%	20	3,664	-60.000%
2026-02-03	0.6600	0.6600	0.5800	0.5800	-17.143%	6	3,664	-62.069%
2026-01-30	0.6400	0.7000	0.6400	0.7000	+2.941%	8	3,659	-68.571%
2026-01-29	0.6800	0.6800	0.6800	0.6800	-20.000%	1	3,665	-67.647%
2026-01-28	0.8500	0.8500	0.8500	0.8500	+2.410%	1	3,664	-74.118%
2026-01-27	0.8100	0.8300	0.8100	0.8300	+15.278%	7	3,664	-73.494%
2026-01-26	0.7100	0.7200	0.7100	0.7200	+18.033%	12	3,660	-69.444%
2026-01-23	0.6100	0.6100	0.6100	0.6100	-10.294%	22	3,660	-63.934%
2026-01-22	0.6800	0.6800	0.6800	0.6800	+28.302%	1	3,670	-67.647%
2026-01-21	0.5300	0.5300	0.5300	0.5300	+3.922%	2	3,670	-58.491%
2026-01-20	0.5700	0.5700	0.5100	0.5100	-27.143%	7	3,671	-56.863%
2026-01-16	0.7300	0.7300	0.6900	0.7000	-11.392%	3	3,664	-68.571%
2026-01-15	0.7900	0.7900	0.7900	0.7900	+11.268%	2	3,664	-72.152%
2026-01-14	0.7400	0.7400	0.7100	0.7100	-12.346%	4	3,666	-69.014%
2026-01-08	0.8100	0.8100	0.8100	0.8100	-18.182%	1	3,668	-72.840%
2026-01-07	0.9100	0.9900	0.9100	0.9900	+8.791%	26	3,668	-77.778%
2026-01-06	0.9000	0.9100	0.8700	0.9100	+10.976%	5	3,692	-75.824%
2026-01-05	0.8100	0.8200	0.8100	0.8200	+9.333%	11	3,694	-73.171%
2026-01-02	0.7200	0.7500	0.7200	0.7500	-1.316%	6	3,693	-70.667%
2025-12-31	0.7600	0.7600	0.7600	0.7600	-3.797%	1	3,692	-71.053%
2025-12-30	0.8100	0.8100	0.7900	0.7900	-8.140%	3	3,692	-72.152%
2025-12-26	0.8600	0.8600	0.8600	0.8600	+7.500%	15	3,693	-74.419%
2025-12-23	0.7300	0.8000	0.7300	0.8000	+15.942%	53	3,708	-72.500%
2025-12-22	0.6900	0.6900	0.6900	0.6900	+4.545%	1	3,711	-68.116%
2025-12-18	0.6700	0.6700	0.6600	0.6600	+6.452%	22	3,711	-66.667%
2025-12-17	0.7300	0.7300	0.6100	0.6200	-17.333%	8	3,696	-64.516%
2025-12-16	0.7500	0.7500	0.7500	0.7500	-9.639%	1	3,694	-70.667%
2025-12-15	0.9400	0.9400	0.8300	0.8300	-6.742%	6	3,693	-73.494%
2025-12-12	1.0000	1.0000	0.8700	0.8900	-21.930%	116	3,689	-75.281%
2025-12-11	1.1400	1.1400	1.1400	1.1400	-1.724%	1	3,577	-80.702%
2025-12-10	1.1600	1.1600	1.1600	1.1600	+4.505%	5	3,576	-81.034%
2025-12-08	1.1100	1.1100	1.1100	1.1100	-9.016%	1	3,571	-80.180%
2025-12-05	1.2200	1.2200	1.2200	1.2200	+4.274%	9	3,571	-81.967%
2025-12-04	1.1700	1.1700	1.1700	1.1700	+2.632%	1	3,579	-81.197%
2025-12-03	1.1300	1.1400	1.1300	1.1400	-8.065%	12	3,579	-80.702%
2025-11-28	1.0700	1.2400	1.0000	1.2400	+5.983%	21	3,589	-82.258%
2025-11-25	1.0700	1.1700	1.0700	1.1700	+3.540%	61	3,588	-81.197%
2025-11-24	1.1000	1.1300	1.1000	1.1300	+4.630%	14	3,590	-80.531%
2025-11-21	0.9600	1.0800	0.9400	1.0800	+8.000%	15	3,576	-79.630%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-8.257%	1	3,586	-78.000%
2025-11-19	1.2300	1.2300	1.0900	1.0900	-9.917%	4	3,585	-79.817%
2025-11-18	1.2100	1.2100	1.2100	1.2100	-0.820%	2	3,581	-81.818%
2025-11-17	1.3200	1.3200	1.2200	1.2200	-16.438%	7	3,579	-81.967%
2025-11-14	1.3700	1.5000	1.3700	1.4600	-6.410%	39	3,585	-84.932%
2025-11-13	1.7800	1.7800	1.5400	1.5600	-20.408%	47	3,575	-85.897%
2025-11-12	2.0000	2.0200	1.9600	1.9600	+2.618%	13	3,568	-88.776%
2025-11-11	1.8400	1.9100	1.8400	1.9100	+13.018%	4	3,566	-88.482%
2025-11-10	1.4500	1.6900	1.4500	1.6900	+53.636%	30	3,566	-86.982%
2025-11-07	1.2500	1.2500	1.1000	1.1000	-14.729%	13	3,553	-80.000%
2025-11-06	1.3500	1.3500	1.2900	1.2900	-21.341%	7	3,540	-82.946%
2025-11-05	1.6100	1.6400	1.6100	1.6400	0.000%	5	3,538	-86.585%
2025-11-04	1.7500	1.7500	1.6400	1.6400	-17.588%	8	3,535	-86.585%
2025-11-03	1.9900	1.9900	1.9900	1.9900	+4.737%	5	3,527	-88.945%
2025-10-31	1.9900	1.9900	1.9000	1.9000	+3.261%	7	3,527	-88.421%
2025-10-30	1.9000	1.9000	1.8400	1.8400	-8.911%	8	3,521	-88.043%
2025-10-29	2.0000	2.0800	1.9800	2.0200	0.000%	14	3,525	-89.109%
2025-10-28	1.5900	2.0200	1.5900	2.0200	+34.667%	644	3,524	-89.109%
2025-10-27	1.3100	1.5000	1.3000	1.5000	+29.310%	27	3,033	-85.333%
2025-10-24	1.0700	1.1700	1.0700	1.1600	+16.000%	74	3,033	-81.034%
2025-10-23	1.0000	1.0000	1.0000	1.0000	+6.383%	1	2,967	-78.000%
2025-10-22	1.0900	1.0900	0.9400	0.9400	-16.071%	5	2,967	-76.596%
2025-10-21	1.1200	1.1200	1.1200	1.1200	+1.818%	1	2,970	-80.357%
2025-10-20	1.0500	1.1000	1.0500	1.1000	+4.762%	25	2,969	-80.000%
2025-10-17	1.0200	1.0500	1.0200	1.0500	+2.941%	18	2,967	-79.048%
2025-10-16	1.1200	1.1400	1.0200	1.0200	-4.673%	375	2,967	-78.431%
2025-10-15	1.0500	1.1600	0.9800	1.0700	+4.902%	395	3,190	-79.439%
2025-10-14	0.9500	1.0500	0.9500	1.0200	+6.250%	13	2,820	-78.431%
2025-10-13	0.9900	1.0000	0.9600	0.9600	+2.128%	7	2,815	-77.083%
2025-10-10	1.1500	1.2100	0.8800	0.9400	-15.315%	373	2,809	-76.596%
2025-10-09	1.1700	1.1800	1.1100	1.1100	-2.632%	391	3,161	-80.180%
2025-10-08	1.0300	1.1500	1.0300	1.1400	+9.615%	53	2,898	-80.702%
2025-10-07	1.1000	1.1000	0.9800	1.0400	-4.587%	14	2,928	-78.846%
2025-10-06	1.0100	1.0900	0.9600	1.0900	+6.863%	225	2,928	-79.817%
2025-10-03	1.0200	1.0500	1.0000	1.0200	+13.333%	13	3,147	-78.431%
2025-10-02	0.8900	0.9000	0.8900	0.9000	+13.924%	3	3,152	-75.556%
2025-09-30	0.7900	0.7900	0.7900	0.7900	+1.282%	2	3,150	-72.152%
2025-09-25	0.7900	0.8100	0.7700	0.7800	-12.360%	11	3,152	-71.795%
2025-09-24	0.9000	0.9000	0.8900	0.8900	-3.261%	2	3,143	-75.281%
2025-09-23	1.0000	1.0000	0.9100	0.9200	-6.122%	218	3,142	-76.087%
2025-09-22	0.8700	0.9900	0.8700	0.9800	+11.364%	10	2,947	-77.551%
2025-09-19	0.8000	0.8800	0.8000	0.8800	+6.024%	24	2,940	-75.000%
2025-09-18	0.7300	0.8300	0.7300	0.8300	+13.699%	25	2,953	-73.494%
2025-09-17	0.7300	0.7300	0.7300	0.7300	-5.195%	1	2,945	-69.863%
2025-09-16	0.7600	0.7700	0.7600	0.7700	+4.054%	6	2,944	-71.429%
2025-09-15	0.7000	0.7600	0.7000	0.7400	+13.846%	44	2,946	-70.270%
2025-09-11	0.6100	0.6500	0.6100	0.6500	+12.069%	8	2,957	-66.154%
2025-09-10	0.5800	0.5800	0.5800	0.5800	+13.725%	4	2,956	-62.069%
2025-09-08	0.5400	0.5400	0.5100	0.5100	-1.923%	2	2,959	-56.863%
2025-09-04	0.5200	0.5200	0.5100	0.5200	+1.961%	5	2,958	-57.692%
2025-09-03	0.4800	0.5100	0.4800	0.5100	+6.250%	22	2,958	-56.863%
2025-09-02	0.4800	0.4800	0.4800	0.4800	-11.111%	21	2,942	-54.167%
2025-08-29	0.5400	0.5500	0.5300	0.5400	-10.000%	194	2,735	-59.259%
2025-08-28	0.5600	0.6100	0.5500	0.6000	+3.448%	16	2,735	-63.333%
2025-08-26	0.5600	0.5800	0.5600	0.5800	+5.455%	20	2,726	-62.069%
2025-08-25	0.5800	0.5800	0.5500	0.5500	-1.786%	4	2,736	-60.000%
2025-08-22	0.5600	0.5600	0.5600	0.5600	+9.804%	20	2,734	-60.714%
2025-08-21	0.5100	0.5100	0.5100	0.5100	0.000%	20	2,754	-56.863%
2025-08-20	0.5100	0.5100	0.5100	0.5100	-10.526%	4	2,734	-56.863%
2025-08-19	0.5700	0.5700	0.5700	0.5700	-10.938%	1	2,730	-61.404%
2025-08-15	0.6300	0.6400	0.6300	0.6400	-3.030%	4	2,731	-65.625%
2025-08-14	0.6600	0.6600	0.6600	0.6600	+1.538%	2	2,733	-66.667%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+6.557%	20	2,735	-66.154%
2025-08-12	0.6100	0.6100	0.6100	0.6100	+22.000%	1,000	2,755	-63.934%
2025-08-11	0.5000	0.5000	0.5000	0.5000	-7.407%	5	2,312	-56.000%
2025-08-08	0.5400	0.5400	0.5400	0.5400	+3.846%	69	2,312	-59.259%
2025-08-07	0.5000	0.5200	0.5000	0.5200	+15.556%	2	2,312	-57.692%
2025-08-06	0.4100	0.4500	0.4100	0.4500	+2.273%	4	2,314	-51.111%
2025-08-04	0.4300	0.4400	0.4300	0.4400	0.000%	74	2,314	-50.000%
2025-08-01	0.4600	0.4600	0.4000	0.4400	-15.385%	37	2,240	-50.000%
2025-07-31	0.6000	0.6000	0.5200	0.5200	-5.455%	7	2,245	-57.692%
2025-07-30	0.5700	0.5700	0.5500	0.5500	-5.172%	2	2,239	-60.000%
2025-07-29	0.5800	0.5800	0.5800	0.5800	+1.754%	1	2,240	-62.069%
2025-07-28	0.6100	0.6100	0.5700	0.5700	-6.557%	12	2,241	-61.404%
2025-07-25	0.5800	0.6100	0.5800	0.6100	0.000%	70	2,232	-63.934%
2025-07-24	0.6000	0.6100	0.6000	0.6100	+3.390%	30	2,235	-63.934%
2025-07-23	0.5900	0.5900	0.5900	0.5900	+13.462%	3	2,226	-62.712%
2025-07-22	0.5300	0.5300	0.5200	0.5200	-3.704%	69	2,226	-57.692%
2025-07-21	0.5400	0.5600	0.5400	0.5400	+3.846%	10	2,158	-59.259%
2025-07-18	0.5200	0.5200	0.5200	0.5200	-3.704%	1	2,158	-57.692%
2025-07-17	0.5100	0.5400	0.5000	0.5400	+8.000%	411	2,159	-59.259%
2025-07-16	0.5100	0.5300	0.5000	0.5000	-9.091%	239	2,058	-56.000%
2025-07-15	0.5800	0.5800	0.5400	0.5500	+5.769%	23	2,232	-60.000%
2025-07-14	0.5200	0.5200	0.5200	0.5200	-8.772%	9	2,231	-57.692%
2025-07-11	0.5700	0.5800	0.5600	0.5700	-5.000%	70	2,240	-61.404%
2025-07-10	0.6000	0.6000	0.6000	0.6000	+9.091%	4	2,220	-63.333%
2025-07-09	0.5400	0.5500	0.5200	0.5500	0.000%	10	2,220	-60.000%
2025-07-08	0.5300	0.5500	0.5300	0.5500	0.000%	4	2,220	-60.000%
2025-07-07	0.6100	0.6100	0.5500	0.5500	-9.836%	8	2,218	-60.000%
2025-07-03	0.5200	0.6100	0.5200	0.6100	+17.308%	5	2,212	-63.934%
2025-07-02	0.4900	0.5200	0.4900	0.5200	+6.122%	10	2,212	-57.692%
2025-07-01	0.4700	0.4900	0.4600	0.4900	+8.889%	5	2,204	-55.102%
2025-06-30	0.4800	0.4800	0.4300	0.4500	+2.273%	75	2,201	-51.111%
2025-06-27	0.4300	0.4800	0.4100	0.4400	+10.000%	384	2,154	-50.000%
2025-06-26	0.3700	0.4000	0.3700	0.4000	+5.263%	667	2,074	-45.000%
2025-06-25	0.3500	0.3800	0.3400	0.3800	+8.571%	206	2,073	-42.105%
2025-06-24	0.3000	0.3500	0.3000	0.3500	+29.630%	67	2,111	-37.143%
2025-06-23	0.2600	0.2700	0.2600	0.2700	+8.000%	20	2,112	-18.519%
2025-06-20	0.2600	0.2600	0.2400	0.2500	-3.846%	58	2,111	-12.000%
2025-06-18	0.2800	0.2800	0.2600	0.2600	0.000%	43	2,092	-15.385%
2025-06-17	0.3000	0.3000	0.2600	0.2600	-10.345%	108	2,092	-15.385%
2025-06-16	0.3100	0.3200	0.2900	0.2900	+3.571%	68	2,079	-24.138%
2025-06-13	0.3300	0.3300	0.2800	0.2800	-17.647%	220	2,067	-21.429%
2025-06-12	0.3400	0.3500	0.3300	0.3400	0.000%	127	2,072	-35.294%
2025-06-11	0.3600	0.3600	0.3100	0.3400	-5.556%	225	2,044	-35.294%
2025-06-10	0.3400	0.3600	0.3300	0.3600	+5.882%	88	2,048	-38.889%
2025-06-09	0.3400	0.3400	0.3200	0.3400	0.000%	135	2,033	-35.294%
2025-06-06	0.3400	0.3800	0.3400	0.3400	0.000%	64	2,000	-35.294%
2025-06-05	0.3400	0.3800	0.3200	0.3400	+3.030%	67	1,971	-35.294%
2025-06-04	0.3600	0.3700	0.3300	0.3300	-10.811%	99	1,917	-33.333%
2025-06-03	0.3300	0.3700	0.3300	0.3700	+15.625%	22	1,856	-40.541%
2025-06-02	0.2900	0.3400	0.2500	0.3200	+10.345%	72	1,848	-31.250%
2025-05-30	0.2900	0.2900	0.2600	0.2900	+3.571%	72	1,800	-24.138%
2025-05-29	0.3300	0.3300	0.2800	0.2800	-12.500%	19	1,791	-21.429%
2025-05-28	0.3100	0.3200	0.2800	0.3200	+3.226%	18	1,790	-31.250%
2025-05-27	0.3000	0.3100	0.3000	0.3100	0.000%	33	1,792	-29.032%
2025-05-23	0.3100	0.3100	0.2900	0.3100	+3.333%	14	1,782	-29.032%
2025-05-22	0.3300	0.3600	0.3000	0.3000	+7.143%	4	1,782	-26.667%
2025-05-21	0.4000	0.4000	0.2800	0.2800	-28.205%	163	1,782	-21.429%
2025-05-20	0.4000	0.4000	0.3900	0.3900	-7.143%	2	1,674	-43.590%
2025-05-19	0.4200	0.4200	0.4200	0.4200	-6.667%	1	1,672	-47.619%
2025-05-16	0.4200	0.4500	0.4200	0.4500	+21.622%	1,206	1,673	-51.111%
2025-05-15	0.4100	0.4100	0.3700	0.3700	+5.714%	2	1,131	-40.541%
2025-05-14	0.3800	0.3800	0.3500	0.3500	-16.667%	9	1,131	-37.143%
2025-05-13	0.3600	0.4200	0.3600	0.4200	-4.545%	16	1,126	-47.619%
2025-05-12	0.4700	0.4700	0.3500	0.4400	+33.333%	40	1,117	-50.000%
2025-05-09	0.3300	0.3300	0.3300	0.3300	-2.941%	2	1,103	-33.333%
2025-05-08	0.3400	0.4300	0.3300	0.3400	+9.677%	57	1,102	-35.294%
2025-05-07	0.3200	0.3200	0.3000	0.3100	-18.421%	7	1,087	-29.032%
2025-05-06	0.3800	0.3800	0.3800	0.3800	-7.317%	1	1,088	-42.105%
2025-05-05	0.3900	0.4100	0.3900	0.4100	+7.895%	57	1,087	-46.341%
2025-04-30	0.3400	0.3800	0.3400	0.3800	+2.703%	16	1,081	-42.105%
2025-04-28	0.2900	0.3700	0.2900	0.3700	+8.824%	6	1,079	-40.541%
2025-04-25	0.3500	0.3500	0.3400	0.3400	+6.250%	8	1,074	-35.294%
2025-04-24	0.3200	0.3200	0.3200	0.3200	-15.789%	2	1,074	-31.250%
2025-04-23	0.3800	0.3800	0.3800	0.3800	+5.556%	1	1,074	-42.105%
2025-04-22	0.3900	0.3900	0.3000	0.3600	+9.091%	9	1,074	-38.889%
2025-04-21	0.3300	0.3300	0.3000	0.3300	-10.811%	3	1,075	-33.333%
2025-04-17	0.3500	0.3700	0.3000	0.3700	+68.182%	107	1,073	-40.541%
2025-04-16	0.2600	0.3100	0.2200	0.2200	-33.333%	43	1,073	0.000%
2025-04-15	0.3300	0.3300	0.3300	0.3300	+37.500%	5	1,052	-33.333%
2025-04-14	0.4100	0.4200	0.2400	0.2400	-36.842%	130	1,052	-8.333%
2025-04-11	0.4300	0.4300	0.2500	0.3800	+2.703%	78	1,136	-42.105%
2025-04-10	0.2300	0.4400	0.2300	0.3700	+8.824%	9	1,121	-40.541%
2025-04-09	0.3700	0.3700	0.2000	0.3400	+70.000%	6	1,118	-35.294%
2025-04-08	0.3900	0.3900	0.2000	0.2000	-55.556%	2	1,115	+10.000%
2025-04-07	0.3600	0.4500	0.2300	0.4500	+87.500%	71	1,113	-51.111%
2025-04-04	0.3200	0.6300	0.0100	0.2400	+33.333%	2,434	1,096	-8.333%
2025-04-03	0.2900	0.2900	0.1800	0.1800	-5.263%	10	1,051	+22.222%
2025-04-02	0.1900	0.1900	0.1900	0.1900	-5.000%	1	1,042	+15.789%
2025-03-28	0.1900	0.2400	0.1900	0.2000	-9.091%	100	1,042	+10.000%
2025-03-27	0.2700	0.2700	0.2200	0.2200	-18.519%	6	1,017	0.000%
2025-03-26	0.2800	0.2800	0.2700	0.2700	-10.000%	12	1,014	-18.519%
2025-03-25	0.2800	0.3000	0.2800	0.3000	+3.448%	2	1,004	-26.667%
2025-03-24	0.2900	0.2900	0.2900	0.2900	-14.706%	1	1,003	-24.138%
2025-03-18	0.3400	0.3400	0.3400	0.3400	0.000%	4	1,003	-35.294%
2025-03-17	0.3700	0.3700	0.3400	0.3400	+41.667%	2	999	-35.294%
2025-03-14	0.2400	0.2400	0.2400	0.2400	-33.333%	8	999	-8.333%
2025-03-13	0.3000	0.3600	0.3000	0.3600	0.000%	12	1,001	-38.889%
2025-03-11	0.3000	0.3600	0.2700	0.3600	+5.882%	15	1,001	-38.889%
2025-03-10	0.3500	0.3700	0.3400	0.3400	+3.030%	16	1,001	-35.294%
2025-03-07	0.3900	0.3900	0.3300	0.3300	-26.667%	44	996	-33.333%
2025-03-06	0.3900	0.4500	0.3900	0.4500	+28.571%	4	973	-51.111%
2025-03-05	0.3500	0.3500	0.3500	0.3500	+2.941%	1	973	-37.143%
2025-03-04	0.4000	0.4000	0.3400	0.3400	-19.048%	4	973	-35.294%
2025-03-03	0.4200	0.4200	0.4200	0.4200	-4.545%	1	972	-47.619%
2025-02-28	0.5300	0.5300	0.4400	0.4400	-32.308%	8	973	-50.000%
2025-02-27	0.6500	0.6500	0.6500	0.6500	-12.162%	1	970	-66.154%
2025-02-26	0.7400	0.7400	0.7400	0.7400	-2.632%	20	969	-70.270%
2025-02-25	0.7500	0.7600	0.7500	0.7600	-6.173%	16	954	-71.053%
2025-02-24	0.8100	0.8100	0.8100	0.8100	-14.737%	1	954	-72.840%
2025-02-20	1.0400	1.0400	0.9400	0.9500	-5.000%	107	953	-76.842%
2025-02-19	0.9300	1.0000	0.9300	1.0000	+3.093%	22	925	-78.000%
2025-02-18	0.9700	0.9700	0.9700	0.9700	-6.731%	57	935	-77.320%
2025-02-14	1.0300	1.0400	1.0300	1.0400	+15.556%	8	935	-78.846%
2025-02-12	0.9000	0.9000	0.9000	0.9000	-9.091%	1	935	-75.556%
2025-02-11	0.9900	0.9900	0.9900	0.9900	+10.000%	2	934	-77.778%
2025-02-10	0.9300	0.9300	0.9000	0.9000	-8.163%	3	932	-75.556%
2025-02-05	1.0800	1.0800	0.9800	0.9800	+6.522%	7	934	-77.551%
2025-02-04	0.9200	0.9200	0.9200	0.9200	-8.911%	11	933	-76.087%
2025-02-03	1.0100	1.0100	1.0100	1.0100	-17.886%	1	944	-78.218%
2025-01-31	1.2000	1.2300	1.2000	1.2300	+24.242%	34	943	-82.114%
2025-01-30	0.9600	0.9900	0.9500	0.9900	0.000%	69	933	-77.778%
2025-01-29	0.9500	1.0200	0.9500	0.9900	+12.500%	5	985	-77.778%
2025-01-27	0.9300	0.9400	0.8100	0.8800	-15.385%	350	982	-75.000%
2025-01-23	1.0400	1.0400	1.0400	1.0400	-6.306%	25	1,078	-78.846%
2025-01-22	1.0000	1.1100	0.9800	1.1100	+14.433%	40	1,083	-80.180%
2025-01-21	0.9000	0.9700	0.9000	0.9700	+14.118%	72	1,089	-77.320%
2025-01-17	0.8100	0.8600	0.8100	0.8500	+10.390%	288	1,074	-74.118%
2025-01-16	0.7300	0.7700	0.7100	0.7700	+11.594%	145	1,074	-71.429%
2025-01-15	0.6500	0.7400	0.6500	0.6900	+11.290%	18	931	-68.116%
2025-01-14	0.6100	0.6200	0.6100	0.6200	-8.824%	8	935	-64.516%
2025-01-13	0.6400	0.6800	0.6400	0.6800	+17.241%	2	939	-67.647%
2025-01-10	0.5800	0.5800	0.5800	0.5800	-12.121%	2	939	-62.069%
2025-01-08	0.6600	0.6600	0.6600	0.6600	-1.493%	3	937	-66.667%
2025-01-07	0.6900	0.7100	0.6700	0.6700	-2.899%	116	937	-67.164%
2025-01-06	0.7400	0.7400	0.6900	0.6900	+2.985%	206	824	-68.116%
2025-01-03	0.5500	0.6700	0.5500	0.6700	+4.688%	66	619	-67.164%
2025-01-02	0.6500	0.7000	0.5700	0.6400	0.000%	100	589	-65.625%
2024-12-31	0.6300	0.6400	0.6000	0.6400	-1.538%	34	498	-65.625%
2024-12-30	0.6100	0.8700	0.5500	0.6500	-10.959%	88	498	-66.154%
2024-12-27	0.7600	0.7600	0.6500	0.7300	-3.947%	136	416	-69.863%
2024-12-26	0.8000	0.8400	0.7600	0.7600	-2.564%	42	360	-71.053%
2024-12-24	0.7800	0.7800	0.7800	0.7800	-4.878%	1	340	-71.795%
2024-12-23	0.7800	0.8300	0.7500	0.8200	+5.128%	23	340	-73.171%
2024-12-20	0.8500	0.8600	0.7800	0.7800	0.000%	22	337	-71.795%
2024-12-19	0.9600	0.9600	0.7800	0.7800	-15.217%	133	325	-71.795%
2024-12-18	0.9900	0.9900	0.9200	0.9200	-12.381%	17	194	-76.087%
2024-12-13	1.0800	1.0800	1.0000	1.0500	-0.943%	198	177	-79.048%
2024-12-12	1.1400	1.1400	1.0600	1.0600	-6.195%	13	79	-79.245%
2024-12-11	1.1400	1.1400	1.1300	1.1300	+18.947%	3	66	-80.531%
2024-12-10	1.0600	1.0600	0.9300	0.9500	-9.524%	5	44	-76.842%
2024-12-09	1.1200	1.1200	1.0500	1.0500	-6.250%	40	42	-79.048%
2024-12-06	1.1300	1.1300	1.1200	1.1200	0.000%	4	2	-80.357%

.dark-mode .Z5HSNY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5HSNY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C910SPY Dec 18 2026 910.00 Call (SPY261218C00910000)option OPRA

SPY20261218C910
SPY Dec 18 2026 910.00 Call (SPY261218C00910000)
option OPRA