Dark

SPY20261218C920
SPY Dec 18 2026 920.00 Call (SPY261218C00920000)
option OPRA

Inactive

Aug 28, 2026

0.2400+26.316%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2400	0.2400	0.2400	0.2400	+26.316%	4	702	0.000%
2026-08-27	0.1900	0.1900	0.1900	0.1900	+11.765%	1	705	+26.316%
2026-08-26	0.1800	0.1800	0.1700	0.1700	0.000%	3	704	+41.176%
2026-08-25	0.2000	0.2000	0.1700	0.1700	0.000%	6	703	+41.176%
2026-08-24	0.1700	0.1700	0.1700	0.1700	-15.000%	6	702	+41.176%
2026-08-21	0.1900	0.2000	0.1900	0.2000	-9.091%	8	696	+20.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-37.143%	4	695	+9.091%
2026-08-17	0.3500	0.3500	0.3500	0.3500	-5.405%	3	691	-31.429%
2026-08-14	0.3700	0.3700	0.3700	0.3700	-19.565%	5	688	-35.135%
2026-08-13	0.4800	0.4800	0.4600	0.4600	+24.324%	3	683	-47.826%
2026-08-12	0.3500	0.3700	0.3500	0.3700	-26.000%	5	683	-35.135%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+4.167%	3	688	-52.000%
2026-08-07	0.4800	0.4800	0.4800	0.4800	-5.882%	10	685	-50.000%
2026-08-05	0.9400	0.9400	0.5100	0.5100	-30.137%	6	675	-52.941%
2026-08-04	0.4300	0.7400	0.4300	0.7300	+135.484%	16	673	-67.123%
2026-08-03	0.2300	0.3100	0.2300	0.3100	+82.353%	24	674	-22.581%
2026-07-28	0.1700	0.1700	0.1700	0.1700	-5.556%	1	674	+41.176%
2026-07-23	0.1900	0.1900	0.1800	0.1800	-28.000%	101	675	+33.333%
2026-07-22	0.2500	0.2500	0.2500	0.2500	-30.556%	1	581	-4.000%
2026-07-14	0.3300	0.3600	0.3300	0.3600	-2.703%	5	581	-33.333%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-15.909%	1	581	-35.135%
2026-07-10	0.4400	0.4400	0.4400	0.4400	+29.412%	10	580	-45.455%
2026-07-08	0.3500	0.3500	0.3400	0.3400	-20.930%	12	580	-29.412%
2026-07-06	0.4300	0.4300	0.4300	0.4300	+22.857%	9	574	-44.186%
2026-07-02	0.4700	0.4700	0.3500	0.3500	+6.061%	150	423	-31.429%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-10.811%	4	423	-27.273%
2026-06-25	0.3900	0.3900	0.3500	0.3700	0.000%	12	423	-35.135%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-47.143%	21	413	-35.135%
2026-06-22	0.7000	0.7000	0.7000	0.7000	+4.478%	4	413	-65.714%
2026-06-18	0.6500	0.7000	0.6500	0.6700	-30.928%	7	404	-64.179%
2026-06-15	1.0300	1.0300	0.9700	0.9700	+49.231%	3	404	-75.258%
2026-06-11	0.5000	0.6500	0.5000	0.6500	+25.000%	46	404	-63.077%
2026-06-10	0.6200	0.6200	0.5100	0.5200	+8.333%	45	403	-53.846%
2026-06-09	0.4800	0.4800	0.4800	0.4800	-30.435%	1	393	-50.000%
2026-06-08	0.6900	0.6900	0.6900	0.6900	-38.393%	9	393	-65.217%
2026-06-03	1.3400	1.3400	1.1200	1.1200	-15.789%	99	393	-78.571%
2026-06-02	1.2500	1.3400	1.2500	1.3300	+0.758%	102	382	-81.955%
2026-06-01	1.2400	1.3800	1.2400	1.3200	-6.383%	82	374	-81.818%
2026-05-26	1.2400	1.4100	1.2400	1.4100	+23.684%	105	373	-82.979%
2026-05-22	1.1600	1.2000	1.1400	1.1400	+22.581%	139	353	-78.947%
2026-05-21	0.8100	0.9300	0.8100	0.9300	-3.125%	200	360	-74.194%
2026-05-20	0.8700	0.9600	0.8700	0.9600	+39.130%	258	360	-75.000%
2026-05-19	0.7500	0.7500	0.6900	0.6900	-33.654%	108	300	-65.217%
2026-05-18	1.0400	1.0400	1.0400	1.0400	-12.605%	3	300	-76.923%
2026-05-15	1.2100	1.3300	1.1900	1.1900	-32.000%	466	300	-79.832%
2026-05-14	1.5500	1.8700	1.5500	1.7500	+25.899%	73	526	-86.286%
2026-05-13	0.9800	1.4000	0.9700	1.3900	+32.381%	71	513	-82.734%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-6.250%	400	513	-77.143%
2026-05-11	1.0700	1.1200	1.0700	1.1200	+7.692%	20	513	-78.571%
2026-05-08	1.0400	1.0400	1.0400	1.0400	+38.667%	1	110	-76.923%
2026-05-07	0.7500	0.7500	0.7500	0.7500	+4.167%	101	109	-68.000%
2026-05-06	0.7200	0.7200	0.7200	0.7200	+24.138%	1	169	-66.667%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-4.918%	1	170	-58.621%
2026-05-01	0.6100	0.6100	0.6100	0.6100	+22.000%	1	170	-60.656%
2026-04-30	0.5000	0.5000	0.5000	0.5000	-7.407%	100	170	-52.000%
2026-04-24	0.5300	0.5400	0.5300	0.5400	+14.894%	2	110	-55.556%
2026-04-21	0.4700	0.4700	0.4700	0.4700	-7.843%	1	110	-48.936%
2026-04-20	0.5100	0.5100	0.5100	0.5100	+34.211%	2	110	-52.941%
2026-04-16	0.3800	0.3800	0.3800	0.3800	0.000%	20	112	-36.842%
2026-04-15	0.3800	0.3800	0.3800	0.3800	+153.333%	3	112	-36.842%
2026-03-27	0.1500	0.1500	0.1500	0.1500	-31.818%	1	109	+60.000%
2026-03-17	0.2200	0.2200	0.2200	0.2200	0.000%	1	108	+9.091%
2026-03-16	0.2400	0.2400	0.2200	0.2200	-4.348%	10	108	+9.091%
2026-03-09	0.2300	0.2300	0.2300	0.2300	-14.815%	30	105	+4.348%
2026-03-06	0.2700	0.2700	0.2700	0.2700	-6.897%	1	112	-11.111%
2026-03-05	0.2900	0.2900	0.2900	0.2900	+7.407%	1	112	-17.241%
2026-03-03	0.2700	0.2700	0.2700	0.2700	-22.857%	1	111	-11.111%
2026-02-26	0.3500	0.3500	0.3500	0.3500	-2.778%	1	111	-31.429%
2026-02-19	0.3600	0.3600	0.3600	0.3600	-2.703%	1	110	-33.333%
2026-02-18	0.3700	0.3700	0.3700	0.3700	-2.632%	1	109	-35.135%
2026-02-13	0.3600	0.3800	0.3600	0.3800	-9.524%	2	109	-36.842%
2026-02-12	0.4200	0.4200	0.4200	0.4200	-8.696%	52	109	-42.857%
2026-02-06	0.4600	0.4600	0.4600	0.4600	-20.690%	52	109	-47.826%
2026-02-03	0.5800	0.5800	0.5800	0.5800	+9.434%	1	91	-58.621%
2026-01-30	0.5300	0.5300	0.5300	0.5300	-20.896%	1	92	-54.717%
2026-01-27	0.6700	0.6700	0.6700	0.6700	+13.559%	1	91	-64.179%
2026-01-26	0.5600	0.5900	0.5600	0.5900	+15.686%	8	92	-59.322%
2026-01-23	0.5100	0.5100	0.5100	0.5100	-5.556%	1	96	-52.941%
2026-01-22	0.5400	0.5400	0.5400	0.5400	+12.500%	5	95	-55.556%
2026-01-21	0.4400	0.4800	0.4400	0.4800	+20.000%	22	95	-50.000%
2026-01-20	0.4600	0.4600	0.4000	0.4000	-31.034%	17	105	-40.000%
2026-01-16	0.5800	0.5800	0.5800	0.5800	+13.725%	1	92	-58.621%
2026-01-14	0.5100	0.5100	0.5100	0.5100	-32.895%	4	92	-52.941%
2026-01-07	0.7600	0.7600	0.7600	0.7600	+20.635%	1	96	-68.421%
2026-01-05	0.6300	0.6300	0.6300	0.6300	+23.529%	1	96	-61.905%
2025-12-17	0.5100	0.5100	0.5100	0.5100	-32.895%	11	96	-52.941%
2025-12-12	0.7800	0.7800	0.7600	0.7600	-20.000%	5	86	-68.421%
2025-12-09	0.9500	0.9500	0.9500	0.9500	+4.396%	1	82	-74.737%
2025-12-08	1.0200	1.0200	0.9100	0.9100	-9.000%	10	82	-73.626%
2025-12-05	1.0000	1.0000	1.0000	1.0000	+1.010%	2	72	-76.000%
2025-12-04	0.9700	0.9900	0.9700	0.9900	+1.020%	3	70	-75.758%
2025-12-02	0.9800	0.9800	0.9800	0.9800	-1.010%	2	69	-75.510%
2025-12-01	0.9700	0.9900	0.9700	0.9900	-10.811%	5	69	-75.758%
2025-11-28	1.1100	1.1100	1.1100	1.1100	-0.893%	2	67	-78.378%
2025-11-26	1.1200	1.1200	1.1200	1.1200	+10.891%	2	64	-78.571%
2025-11-20	1.1200	1.1200	1.0100	1.0100	+14.773%	31	64	-76.238%
2025-11-18	1.0000	1.0000	0.8800	0.8800	-26.667%	56	64	-72.727%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-5.512%	5	75	-80.000%
2025-11-13	1.3700	1.3800	1.2700	1.2700	-21.118%	3	71	-81.102%
2025-11-12	1.6100	1.6100	1.6100	1.6100	+3.205%	1	71	-85.093%
2025-11-11	1.5000	1.5600	1.5000	1.5600	+54.455%	4	72	-84.615%
2025-11-07	1.0100	1.0100	1.0100	1.0100	-27.857%	2	74	-76.238%
2025-11-05	1.4000	1.4000	1.4000	1.4000	-4.110%	1	72	-82.857%
2025-11-04	1.4600	1.4600	1.4600	1.4600	-13.095%	1	71	-83.562%
2025-11-03	1.6500	1.6800	1.6500	1.6800	+1.205%	4	67	-85.714%
2025-10-31	1.6900	1.6900	1.6600	1.6600	+6.410%	4	67	-85.542%
2025-10-30	1.5600	1.5600	1.5600	1.5600	-4.878%	6	67	-84.615%
2025-10-29	1.7000	1.7100	1.5200	1.6400	0.000%	63	0	-85.366%

.dark-mode .NtbDsm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NtbDsm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C920SPY Dec 18 2026 920.00 Call (SPY261218C00920000)option OPRA

SPY20261218C920
SPY Dec 18 2026 920.00 Call (SPY261218C00920000)
option OPRA