Dark

SPY20261218C915
SPY Dec 18 2026 915.00 Call (SPY261218C00915000)
option OPRA

EOD

Sep 8, 2026

0.1600-11.111%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,367	0.000%
2026-09-04	0.1800	0.1800	0.1800	0.1800	+38.462%	1	2,367	-11.111%
2026-09-01	0.1200	0.1300	0.1200	0.1300	-35.000%	20	2,367	+23.077%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-23.077%	5	2,387	-20.000%
2026-08-19	0.2600	0.2600	0.2600	0.2600	-33.333%	60	2,392	-38.462%
2026-08-17	0.3900	0.3900	0.3900	0.3900	-15.217%	6	2,412	-58.974%
2026-08-14	0.4600	0.4600	0.4600	0.4600	-23.333%	1	2,412	-65.217%
2026-08-13	0.5300	0.6000	0.5300	0.6000	+30.435%	2	2,411	-73.333%
2026-08-12	0.4600	0.4600	0.4600	0.4600	-14.815%	2	2,410	-65.217%
2026-08-11	0.5400	0.5400	0.5400	0.5400	+28.571%	1	2,408	-70.370%
2026-08-06	0.4200	0.4200	0.4200	0.4200	-28.814%	1,016	2,407	-61.905%
2026-08-05	0.9700	0.9700	0.5900	0.5900	-28.049%	19	1,405	-72.881%
2026-08-04	0.5400	0.8200	0.5400	0.8200	+134.286%	8	1,416	-80.488%
2026-08-03	0.2700	0.3500	0.2700	0.3500	+66.667%	66	1,414	-54.286%
2026-07-31	0.2100	0.2100	0.2100	0.2100	+23.529%	2	1,371	-23.810%
2026-07-30	0.1700	0.1700	0.1700	0.1700	-5.556%	3	1,369	-5.882%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-10.000%	2	1,369	-11.111%
2026-07-24	0.2000	0.2000	0.2000	0.2000	-33.333%	13	1,367	-20.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-16.667%	1	1,367	-46.667%
2026-07-16	0.3600	0.3600	0.3600	0.3600	-26.531%	2	1,366	-55.556%
2026-07-10	0.5000	0.5000	0.4900	0.4900	+2.083%	2	1,366	-67.347%
2026-07-09	0.4600	0.4800	0.4500	0.4800	+33.333%	5	1,367	-66.667%
2026-07-08	0.3600	0.3600	0.3600	0.3600	-30.769%	1	1,367	-55.556%
2026-07-07	0.5200	0.5200	0.5200	0.5200	+6.122%	1	1,367	-69.231%
2026-07-06	0.4900	0.4900	0.4900	0.4900	-3.922%	162	1,368	-67.347%
2026-07-01	0.5100	0.5100	0.5100	0.5100	-5.556%	1	1,296	-68.627%
2026-06-30	0.5400	0.5400	0.5400	0.5400	+58.824%	1	1,296	-70.370%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-10.526%	1	1,295	-52.941%
2026-06-24	0.4600	0.4600	0.3800	0.3800	-22.449%	2	1,295	-57.895%
2026-06-23	0.4900	0.4900	0.4900	0.4900	-37.975%	1	1,293	-67.347%
2026-06-22	0.7900	0.7900	0.7900	0.7900	+5.333%	1	1,292	-79.747%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-27.885%	1	1,294	-78.667%
2026-06-16	1.0400	1.0400	1.0400	1.0400	-11.864%	1	1,294	-84.615%
2026-06-15	1.0900	1.1800	1.0900	1.1800	+25.532%	30	1,289	-86.441%
2026-06-12	0.9400	0.9400	0.9400	0.9400	+56.667%	32	1,289	-82.979%
2026-06-10	0.6000	0.6000	0.6000	0.6000	+9.091%	2	1,289	-73.333%
2026-06-09	0.6600	0.6600	0.5400	0.5500	-34.524%	25	1,289	-70.909%
2026-06-08	0.8400	0.8400	0.8400	0.8400	+29.231%	10	1,286	-80.952%
2026-06-05	0.8900	0.8900	0.6500	0.6500	-58.599%	30	1,276	-75.385%
2026-06-01	1.5600	1.5700	1.5600	1.5700	+6.803%	3	1,252	-89.809%
2026-05-29	1.7000	1.7000	1.4700	1.4700	+13.953%	73	1,252	-89.116%
2026-05-28	1.3000	1.3000	1.2900	1.2900	+4.032%	50	1,279	-87.597%
2026-05-22	1.2900	1.2900	1.2400	1.2400	+30.526%	14	1,279	-87.097%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+13.095%	20	1,280	-83.158%
2026-05-19	0.7700	0.8400	0.7700	0.8400	-41.259%	35	1,280	-80.952%
2026-05-15	1.3900	1.4300	1.3900	1.4300	-31.579%	16	1,260	-88.811%
2026-05-14	1.7800	2.0900	1.7800	2.0900	+49.286%	2	1,210	-92.344%
2026-05-13	1.1000	1.4000	1.1000	1.4000	+13.821%	3	1,211	-88.571%
2026-05-11	1.2700	1.2700	1.2300	1.2300	+9.821%	84	1,211	-86.992%
2026-05-08	1.1200	1.1200	1.1200	1.1200	+30.233%	2	1,297	-85.714%
2026-05-07	1.0600	1.0600	0.8600	0.8600	-8.511%	3	1,299	-81.395%
2026-05-06	0.8200	0.9400	0.8200	0.9400	+34.286%	292	1,296	-82.979%
2026-05-05	0.7000	0.7000	0.7000	0.7000	+25.000%	15	1,406	-77.143%
2026-04-28	0.5600	0.5600	0.5600	0.5600	-5.085%	1	1,391	-71.429%
2026-04-24	0.5900	0.5900	0.5900	0.5900	+11.321%	10	1,390	-72.881%
2026-04-21	0.5300	0.5300	0.5300	0.5300	-8.621%	5	1,385	-69.811%
2026-04-17	0.5200	0.5800	0.5200	0.5800	+61.111%	66	1,385	-72.414%
2026-04-15	0.3600	0.3600	0.3600	0.3600	+63.636%	2	1,352	-55.556%
2026-04-08	0.2200	0.2200	0.2200	0.2200	+22.222%	3	1,354	-27.273%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-5.263%	1	1,356	-11.111%
2026-04-02	0.1900	0.1900	0.1900	0.1900	-9.524%	9	1,364	-15.789%
2026-03-31	0.2100	0.2100	0.2100	0.2100	+16.667%	29	1,364	-23.810%
2026-03-26	0.1800	0.1800	0.1800	0.1800	-21.739%	1	1,344	-11.111%
2026-03-23	0.2500	0.2500	0.2300	0.2300	-20.690%	2	1,343	-30.435%
2026-03-06	0.3100	0.3100	0.2900	0.2900	-17.143%	8	1,343	-44.828%
2026-03-02	0.3500	0.3500	0.3500	0.3500	-20.455%	2	1,341	-54.286%
2026-02-25	0.4400	0.4400	0.4400	0.4400	+4.762%	8	1,343	-63.636%
2026-02-13	0.4000	0.4200	0.4000	0.4200	-6.667%	103	1,343	-61.905%
2026-02-12	0.5700	0.5700	0.4500	0.4500	-19.643%	6	1,343	-64.444%
2026-02-11	0.5600	0.5600	0.5600	0.5600	+19.149%	4	1,343	-71.429%
2026-02-05	0.4700	0.4700	0.4700	0.4700	-9.615%	1	1,339	-65.957%
2026-02-03	0.5200	0.5300	0.5200	0.5200	-13.333%	10	1,338	-69.231%
2026-01-30	0.6500	0.6500	0.6000	0.6000	-1.639%	4	1,328	-73.333%
2026-01-29	0.6100	0.6100	0.6100	0.6100	-17.568%	4	1,326	-73.770%
2026-01-27	0.7400	0.7400	0.7400	0.7400	+10.448%	1	1,326	-78.378%
2026-01-26	0.6700	0.6700	0.6700	0.6700	+9.836%	1	1,327	-76.119%
2026-01-22	0.6100	0.6100	0.6100	0.6100	+24.490%	100	1,326	-73.770%
2026-01-21	0.5100	0.5100	0.4900	0.4900	+8.889%	16	1,251	-67.347%
2026-01-20	0.4500	0.4500	0.4500	0.4500	-30.769%	1	1,253	-64.444%
2026-01-16	0.6500	0.6500	0.6500	0.6500	+6.557%	1	1,251	-75.385%
2026-01-14	0.6200	0.6200	0.6100	0.6100	-21.795%	53	1,251	-73.770%
2026-01-06	0.7900	0.7900	0.7800	0.7800	+11.429%	775	1,251	-79.487%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+4.478%	100	478	-77.143%
2026-01-02	0.6700	0.6700	0.6700	0.6700	+4.688%	200	478	-76.119%
2025-12-22	0.6400	0.6400	0.6400	0.6400	+4.918%	300	552	-75.000%
2025-12-18	0.6100	0.6100	0.6100	0.6100	+7.018%	108	772	-73.770%
2025-12-17	0.5600	0.5700	0.5600	0.5700	-21.918%	102	664	-71.930%
2025-12-16	0.7300	0.7300	0.7300	0.7300	-7.595%	25	567	-78.082%
2025-12-15	0.7900	0.7900	0.7900	0.7900	-18.557%	1	542	-79.747%
2025-12-12	0.9700	0.9700	0.9700	0.9700	0.000%	2	543	-83.505%
2025-12-11	1.0100	1.0100	0.9700	0.9700	-9.346%	20	541	-83.505%
2025-12-10	1.0000	1.0700	0.9900	1.0700	+1.905%	445	557	-85.047%
2025-12-09	1.0500	1.0500	1.0500	1.0500	+0.962%	2	112	-84.762%
2025-12-03	1.0400	1.0400	1.0400	1.0400	+0.971%	2	110	-84.615%
2025-12-02	1.0100	1.0300	1.0100	1.0300	+1.980%	3	108	-84.466%
2025-12-01	1.0100	1.0100	1.0100	1.0100	+3.061%	1	108	-84.158%
2025-11-25	0.9800	0.9800	0.9800	0.9800	0.000%	2	108	-83.673%
2025-11-24	1.0000	1.0000	0.9800	0.9800	+4.255%	3	106	-83.673%
2025-11-21	0.9100	0.9400	0.9100	0.9400	-3.093%	12	103	-82.979%
2025-11-20	1.2000	1.2000	0.9700	0.9700	-7.619%	20	92	-83.505%
2025-11-19	1.0500	1.0500	1.0500	1.0500	-3.670%	2	72	-84.762%
2025-11-18	1.0700	1.0900	1.0700	1.0900	-3.540%	3	70	-85.321%
2025-11-17	1.2100	1.2100	1.1300	1.1300	-21.528%	12	67	-85.841%
2025-11-14	1.4400	1.4400	1.4400	1.4400	-0.690%	20	55	-88.889%
2025-11-13	1.4700	1.4700	1.4500	1.4500	-15.698%	5	35	-88.966%
2025-11-11	1.5400	1.7200	1.5400	1.7200	+7.500%	3	32	-90.698%
2025-11-10	1.3200	1.6000	1.3200	1.6000	+55.340%	3	33	-90.000%
2025-11-07	1.0200	1.0300	0.9800	1.0300	-12.712%	7	24	-84.466%
2025-11-06	1.2000	1.2000	1.1800	1.1800	-22.876%	3	17	-86.441%
2025-11-05	1.5300	1.5300	1.5300	1.5300	-17.297%	7	14	-89.542%
2025-10-31	1.8500	1.8500	1.8500	1.8500	+6.322%	2	7	-91.351%
2025-10-30	1.7400	1.7400	1.7400	1.7400	-7.447%	1	5	-90.805%
2025-10-29	1.8500	1.8800	1.8500	1.8800	0.000%	4	0	-91.489%

.dark-mode .l4F03D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4F03D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C915SPY Dec 18 2026 915.00 Call (SPY261218C00915000)option OPRA

SPY20261218C915
SPY Dec 18 2026 915.00 Call (SPY261218C00915000)
option OPRA