Dark

SPY20261218C925
SPY Dec 18 2026 925.00 Call (SPY261218C00925000)
option OPRA

EOD

Sep 3, 2026

0.1500-6.250%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,231	0.000%
2026-08-25	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,236	-6.250%
2026-08-21	0.1600	0.1800	0.1500	0.1800	+5.882%	21	1,235	-16.667%
2026-08-20	0.1700	0.1700	0.1700	0.1700	-10.526%	10	1,214	-11.765%
2026-08-19	0.2100	0.2100	0.1900	0.1900	+5.556%	30	1,204	-21.053%
2026-08-18	0.2100	0.2100	0.1800	0.1800	-37.931%	6	1,184	-16.667%
2026-08-17	0.2900	0.2900	0.2900	0.2900	-9.375%	2	1,187	-48.276%
2026-08-14	0.3500	0.3500	0.3200	0.3200	+14.286%	17	1,185	-53.125%
2026-08-12	0.3200	0.3200	0.2800	0.2800	-24.324%	5	1,168	-46.429%
2026-08-11	0.3700	0.3700	0.3700	0.3700	-11.905%	3	1,163	-59.459%
2026-08-10	0.4200	0.4200	0.4200	0.4200	-2.326%	5	1,163	-64.286%
2026-08-07	0.4200	0.4600	0.4000	0.4300	+4.878%	16	1,158	-65.116%
2026-08-05	0.8000	0.8000	0.4100	0.4100	-34.921%	62	1,143	-63.415%
2026-08-04	0.4900	0.6700	0.4900	0.6300	+117.241%	8	1,142	-76.190%
2026-08-03	0.2900	0.2900	0.2900	0.2900	+123.077%	1	1,134	-48.276%
2026-07-29	0.1300	0.1300	0.1300	0.1300	-27.778%	1	1,135	+15.385%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-41.935%	300	1,134	-16.667%
2026-07-15	0.3400	0.3400	0.3100	0.3100	0.000%	5	1,160	-51.613%
2026-07-14	0.3100	0.3100	0.3100	0.3100	-16.216%	1	1,160	-51.613%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+2.778%	1	1,159	-59.459%
2026-07-07	0.3600	0.3600	0.3600	0.3600	-7.692%	1	1,159	-58.333%
2026-07-06	0.3900	0.3900	0.3900	0.3900	-4.878%	30	1,158	-61.538%
2026-06-30	0.4400	0.4400	0.4100	0.4100	+10.811%	7	1,128	-63.415%
2026-06-29	0.3700	0.3700	0.3700	0.3700	+23.333%	657	1,135	-59.459%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-23.077%	3	551	-50.000%
2026-06-23	0.3900	0.3900	0.3900	0.3900	-13.333%	25	548	-61.538%
2026-06-22	0.4700	0.4700	0.4500	0.4500	-29.688%	121	549	-66.667%
2026-06-18	0.6400	0.6400	0.6400	0.6400	-17.949%	40	640	-76.563%
2026-06-05	0.7800	0.7800	0.7800	0.7800	-25.714%	1	640	-80.769%
2026-06-04	1.0500	1.0500	1.0500	1.0500	-13.934%	1	639	-85.714%
2026-06-02	1.2200	1.2200	1.2200	1.2200	+8.929%	1	639	-87.705%
2026-05-29	1.1200	1.1200	1.1200	1.1200	+6.667%	6	640	-86.607%
2026-05-27	1.1700	1.1700	1.0400	1.0500	-6.250%	103	640	-85.714%
2026-05-26	1.1200	1.1200	1.1200	1.1200	+15.464%	4	639	-86.607%
2026-05-22	1.0000	1.0500	0.9700	0.9700	+15.476%	31	639	-84.536%
2026-05-20	0.7000	0.8400	0.7000	0.8400	+20.000%	42	636	-82.143%
2026-05-18	0.7400	0.7400	0.7000	0.7000	-32.039%	11	609	-78.571%
2026-05-15	1.1100	1.1500	1.0300	1.0300	-32.237%	21	609	-85.437%
2026-05-14	1.4000	1.6800	1.4000	1.5200	+52.000%	24	600	-90.132%
2026-05-11	1.0400	1.0400	1.0000	1.0000	+23.457%	11	595	-85.000%
2026-05-07	0.8100	0.8100	0.8100	0.8100	+6.579%	10	595	-81.481%
2026-05-06	0.7600	0.7600	0.7600	0.7600	+76.744%	10	585	-80.263%
2026-05-04	0.4300	0.4500	0.4300	0.4300	+2.381%	25	585	-65.116%
2026-04-28	0.4200	0.4200	0.4200	0.4200	-17.647%	2	583	-64.286%
2026-04-24	0.5100	0.5100	0.5100	0.5100	+34.211%	1	583	-70.588%
2026-04-23	0.4500	0.4500	0.3800	0.3800	-13.636%	20	583	-60.526%
2026-04-22	0.4400	0.4400	0.4400	0.4400	-8.333%	3	583	-65.909%
2026-04-17	0.4000	0.4800	0.4000	0.4800	+84.615%	5	580	-68.750%
2026-04-14	0.2600	0.2600	0.2600	0.2600	+23.810%	1	583	-42.308%
2026-04-13	0.2100	0.2100	0.2100	0.2100	-4.545%	10	583	-28.571%
2026-04-09	0.1700	0.2200	0.1700	0.2200	+29.412%	6	573	-31.818%
2026-04-06	0.1700	0.1700	0.1700	0.1700	+6.250%	5	577	-11.765%
2026-04-02	0.1700	0.1700	0.1600	0.1600	-5.882%	25	597	-6.250%
2026-03-24	0.1700	0.1700	0.1700	0.1700	0.000%	25	597	-11.765%
2026-03-20	0.1700	0.1700	0.1700	0.1700	+6.250%	230	572	-11.765%
2026-03-19	0.1700	0.1800	0.1600	0.1600	-15.789%	30	572	-6.250%
2026-03-17	0.1900	0.1900	0.1900	0.1900	0.000%	1	570	-21.053%
2026-03-13	0.1900	0.1900	0.1900	0.1900	-26.923%	5	569	-21.053%
2026-03-04	0.2600	0.2600	0.2600	0.2600	-16.129%	15	592	-42.308%
2026-03-02	0.3100	0.3100	0.3100	0.3100	+3.333%	5	592	-51.613%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-6.250%	5	592	-50.000%
2026-02-26	0.3200	0.3200	0.3200	0.3200	0.000%	5	587	-53.125%
2026-02-24	0.3200	0.3200	0.3200	0.3200	+6.667%	30	582	-53.125%
2026-02-23	0.3000	0.3000	0.3000	0.3000	0.000%	25	552	-50.000%
2026-02-20	0.3000	0.3000	0.3000	0.3000	-9.091%	25	552	-50.000%
2026-02-18	0.3300	0.3300	0.3300	0.3300	0.000%	20	527	-54.545%
2026-02-13	0.3200	0.3400	0.3200	0.3300	-15.385%	32	507	-54.545%
2026-02-12	0.4400	0.4500	0.3700	0.3900	-13.333%	48	507	-61.538%
2026-02-11	0.4400	0.4500	0.4400	0.4500	-6.250%	3	459	-66.667%
2026-02-09	0.4600	0.4800	0.4600	0.4800	+6.667%	44	459	-68.750%
2026-02-06	0.4500	0.4500	0.4500	0.4500	+15.385%	1	475	-66.667%
2026-02-05	0.3900	0.3900	0.3900	0.3900	-4.878%	41	475	-61.538%
2026-02-04	0.4100	0.4100	0.4100	0.4100	-19.608%	35	516	-63.415%
2026-02-03	0.5100	0.5100	0.5100	0.5100	+6.250%	25	481	-70.588%
2026-02-02	0.4800	0.4800	0.4800	0.4800	-5.882%	25	506	-68.750%
2026-01-30	0.5100	0.5100	0.5100	0.5100	-12.069%	10	481	-70.588%
2026-01-28	0.5800	0.5800	0.5800	0.5800	+11.538%	5	471	-74.138%
2026-01-26	0.5000	0.5200	0.5000	0.5200	+15.556%	2	471	-71.154%
2026-01-23	0.4400	0.4500	0.4400	0.4500	-10.000%	70	471	-66.667%
2026-01-22	0.5000	0.5000	0.5000	0.5000	+35.135%	1	441	-70.000%
2026-01-21	0.3800	0.3800	0.3700	0.3700	-9.756%	33	440	-59.459%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-16.327%	31	413	-63.415%
2026-01-16	0.5200	0.5200	0.4900	0.4900	-2.000%	12	382	-69.388%
2026-01-14	0.5000	0.5000	0.5000	0.5000	-20.635%	13	382	-70.000%
2026-01-12	0.6300	0.6300	0.6300	0.6300	+5.000%	54	369	-76.190%
2026-01-09	0.6200	0.6200	0.6000	0.6000	-1.639%	10	369	-75.000%
2026-01-08	0.6100	0.6100	0.6100	0.6100	-11.594%	2	369	-75.410%
2026-01-07	0.7200	0.7200	0.6900	0.6900	+2.985%	111	367	-78.261%
2026-01-06	0.6700	0.6700	0.6700	0.6700	+11.667%	1	304	-77.612%
2026-01-05	0.6100	0.6100	0.6000	0.6000	+17.647%	10	299	-75.000%
2026-01-02	0.5300	0.5300	0.4900	0.5100	-10.526%	89	299	-70.588%
2025-12-31	0.5500	0.5700	0.5500	0.5700	+9.615%	5	279	-73.684%
2025-12-23	0.5200	0.5200	0.5200	0.5200	+15.556%	15	279	-71.154%
2025-12-17	0.4600	0.4600	0.4500	0.4500	-21.053%	21	274	-66.667%
2025-12-16	0.5700	0.5700	0.5700	0.5700	-9.524%	10	253	-73.684%
2025-12-15	0.6300	0.6300	0.6300	0.6300	-7.353%	10	243	-76.190%
2025-12-12	0.6800	0.6800	0.6800	0.6800	-12.821%	10	233	-77.941%
2025-12-11	0.7900	0.7900	0.7800	0.7800	-8.235%	25	223	-80.769%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-6.593%	10	213	-82.353%
2025-12-05	0.9100	0.9100	0.9100	0.9100	+3.409%	10	203	-83.516%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+2.326%	1	203	-82.955%
2025-12-03	0.8600	0.8600	0.8600	0.8600	+1.176%	9	203	-82.558%
2025-12-01	0.8900	0.8900	0.8400	0.8500	-11.458%	31	194	-82.353%
2025-11-26	0.9600	0.9600	0.9600	0.9600	+17.073%	6	169	-84.375%
2025-11-25	0.8200	0.8200	0.8200	0.8200	+5.128%	10	169	-81.707%
2025-11-20	1.0000	1.0000	0.7800	0.7800	-9.302%	12	159	-80.769%
2025-11-19	0.8800	0.8800	0.8600	0.8600	+2.381%	11	149	-82.558%
2025-11-18	0.9200	0.9200	0.8400	0.8400	-15.152%	18	139	-82.143%
2025-11-17	1.1000	1.1000	0.9900	0.9900	-7.477%	16	122	-84.848%
2025-11-14	1.0700	1.0700	1.0700	1.0700	-11.570%	10	109	-85.981%
2025-11-13	1.2500	1.2500	1.2100	1.2100	-19.333%	27	109	-87.603%
2025-11-12	1.5200	1.5600	1.4500	1.5000	+3.448%	18	91	-90.000%
2025-11-11	1.4200	1.4500	1.4200	1.4500	+61.111%	2	91	-89.655%
2025-11-07	0.8900	0.9000	0.8900	0.9000	-8.163%	13	89	-83.333%
2025-11-06	1.1500	1.1500	0.9800	0.9800	-28.467%	17	76	-84.694%
2025-11-04	1.3800	1.3800	1.3700	1.3700	-8.667%	54	65	-89.051%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+11.940%	11	4	-90.000%
2025-10-30	1.3400	1.3400	1.3400	1.3400	0.000%	4	4	-88.806%

.dark-mode .qtBqTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtBqTj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C925SPY Dec 18 2026 925.00 Call (SPY261218C00925000)option OPRA

SPY20261218C925
SPY Dec 18 2026 925.00 Call (SPY261218C00925000)
option OPRA