Dark

SPY20261218C935
SPY Dec 18 2026 935.00 Call (SPY261218C00935000)
option OPRA

EOD

Sep 10, 2026

0.0900-30.769%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0900	0.0900	0.0900	0.0900	-30.769%	1	1,991	0.000%
2026-08-21	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,991	-30.769%
2026-08-20	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,991	-35.714%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-34.783%	15	1,991	-40.000%
2026-08-17	0.2300	0.2300	0.2300	0.2300	-8.000%	15	2,006	-60.870%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-16.667%	6	2,006	-64.000%
2026-08-11	0.3000	0.3000	0.3000	0.3000	-3.226%	1	2,000	-70.000%
2026-08-10	0.3100	0.3100	0.3100	0.3100	-49.180%	1	2,001	-70.968%
2026-08-05	0.6500	0.6500	0.6100	0.6100	+22.000%	3	2,000	-85.246%
2026-08-04	0.4800	0.5100	0.4800	0.5000	+316.667%	7	1,997	-82.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-7.692%	300	2,002	-25.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-53.571%	1	2,002	-30.769%
2026-07-15	0.2800	0.2800	0.2800	0.2800	+7.692%	56	2,001	-67.857%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-18.750%	5	1,951	-65.385%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+10.345%	2	1,951	-71.875%
2026-06-24	0.2900	0.2900	0.2900	0.2900	-3.333%	1	1,950	-68.966%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-57.143%	1	1,950	-70.000%
2026-06-15	0.6900	0.7000	0.6900	0.7000	+55.556%	22	1,969	-87.143%
2026-06-08	0.4500	0.4500	0.4500	0.4500	-6.250%	20	1,969	-80.000%
2026-06-05	0.6300	0.6300	0.4800	0.4800	-42.857%	4	1,969	-81.250%
2026-06-04	0.8400	0.8400	0.8400	0.8400	+2.439%	2	1,970	-89.286%
2026-06-03	0.8500	0.8500	0.8200	0.8200	-16.327%	2	1,972	-89.024%
2026-05-29	1.0200	1.0200	0.9800	0.9800	-2.000%	5	1,971	-90.816%
2026-05-28	0.8000	1.0000	0.8000	1.0000	+11.111%	3	1,968	-91.000%
2026-05-27	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,967	-90.000%
2026-05-26	0.8600	0.9000	0.8600	0.9000	+87.500%	11	1,967	-90.000%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-18.644%	1	1,976	-81.250%
2026-05-18	0.5900	0.5900	0.5900	0.5900	-50.420%	1	1,976	-84.746%
2026-05-14	1.0100	1.2900	1.0100	1.1900	+58.667%	15	1,976	-92.437%
2026-05-13	0.7500	0.7500	0.7500	0.7500	+31.579%	1	1,989	-88.000%
2026-05-12	0.6200	0.6200	0.5700	0.5700	-32.941%	4	1,989	-84.211%
2026-05-11	0.8200	0.8500	0.8200	0.8500	+14.865%	16	1,989	-89.412%
2026-05-08	0.7200	0.7400	0.7200	0.7400	+32.143%	6	1,995	-87.838%
2026-05-07	0.6700	0.6900	0.5600	0.5600	-13.846%	606	1,996	-83.929%
2026-05-06	0.5100	0.6500	0.5100	0.6500	+75.676%	506	1,992	-86.154%
2026-05-04	0.3800	0.3800	0.3700	0.3700	-19.565%	40	2,488	-75.676%
2026-05-01	0.4600	0.4600	0.4600	0.4600	+17.949%	2	2,468	-80.435%
2026-04-30	0.3600	0.3900	0.3600	0.3900	+14.706%	13	2,468	-76.923%
2026-04-29	0.3400	0.3400	0.3400	0.3400	-8.108%	33	2,468	-73.529%
2026-04-28	0.3700	0.3700	0.3700	0.3700	-11.905%	20	2,438	-75.676%
2026-04-27	0.4500	0.4500	0.4100	0.4200	+13.514%	4	2,418	-78.571%
2026-04-24	0.3700	0.3700	0.3700	0.3700	-2.632%	100	2,418	-75.676%
2026-04-23	0.3800	0.3800	0.3800	0.3800	+2.703%	3	2,318	-76.316%
2026-04-22	0.3700	0.3800	0.3600	0.3700	-11.905%	68	2,315	-75.676%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+31.250%	3	2,257	-78.571%
2026-04-16	0.3000	0.3200	0.3000	0.3200	0.000%	16	2,254	-71.875%
2026-04-15	0.2900	0.3200	0.2900	0.3200	+28.000%	10	2,270	-71.875%
2026-04-14	0.2000	0.2500	0.2000	0.2500	+92.308%	70	2,275	-64.000%
2026-04-06	0.1200	0.1300	0.1200	0.1300	-18.750%	69	2,345	-30.769%
2026-04-01	0.1600	0.1600	0.1600	0.1600	+23.077%	10	2,402	-43.750%
2026-03-27	0.1300	0.1300	0.1300	0.1300	-18.750%	1	2,392	-30.769%
2026-03-23	0.1700	0.1700	0.1600	0.1600	+6.667%	26	2,392	-43.750%
2026-03-18	0.1500	0.1500	0.1500	0.1500	-11.765%	52	2,388	-40.000%
2026-03-17	0.1700	0.1700	0.1700	0.1700	-15.000%	50	2,340	-47.059%
2026-03-16	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,290	-55.000%
2026-03-13	0.1800	0.1800	0.1800	0.1800	-10.000%	4	2,289	-50.000%
2026-03-11	0.2000	0.2000	0.2000	0.2000	-9.091%	50	2,285	-55.000%
2026-03-09	0.2200	0.2200	0.2200	0.2200	+4.762%	5	2,235	-59.091%
2026-03-04	0.2200	0.2200	0.2100	0.2100	+5.000%	20	2,230	-57.143%
2026-03-03	0.2000	0.2000	0.2000	0.2000	-13.043%	4	2,216	-55.000%
2026-03-02	0.2300	0.2300	0.2300	0.2300	-14.815%	5	2,212	-60.870%
2026-02-24	0.2600	0.2700	0.2600	0.2700	+3.846%	105	2,207	-66.667%
2026-02-18	0.2600	0.2600	0.2600	0.2600	+4.000%	50	2,107	-65.385%
2026-02-17	0.2500	0.2500	0.2500	0.2500	-3.846%	3	2,057	-64.000%
2026-02-13	0.2800	0.2800	0.2500	0.2600	-25.714%	66	2,022	-65.385%
2026-02-12	0.3500	0.3500	0.3500	0.3500	-5.405%	8	2,022	-74.286%
2026-02-11	0.3600	0.3700	0.3600	0.3700	-5.128%	10	2,020	-75.676%
2026-02-10	0.3900	0.3900	0.3900	0.3900	+2.632%	3	2,030	-76.923%
2026-02-09	0.3600	0.3800	0.3600	0.3800	+5.556%	30	2,029	-76.316%
2026-02-06	0.3600	0.3600	0.3600	0.3600	+20.000%	1	2,055	-75.000%
2026-02-05	0.2900	0.3200	0.2900	0.3000	-11.765%	13	2,054	-70.000%
2026-02-04	0.3500	0.3500	0.3400	0.3400	0.000%	32	2,057	-73.529%
2026-02-03	0.3500	0.3500	0.3400	0.3400	-19.048%	112	2,036	-73.529%
2026-02-02	0.4200	0.4200	0.4200	0.4200	+5.000%	2	1,936	-78.571%
2026-01-30	0.4000	0.4000	0.3900	0.4000	-2.439%	9	1,934	-77.500%
2026-01-29	0.4100	0.4100	0.4100	0.4100	-16.327%	2	1,925	-78.049%
2026-01-28	0.4900	0.4900	0.4900	0.4900	0.000%	1	1,924	-81.633%
2026-01-27	0.4900	0.4900	0.4900	0.4900	+11.364%	10	1,925	-81.633%
2026-01-26	0.4300	0.4400	0.4200	0.4400	+15.789%	7	1,915	-79.545%
2026-01-23	0.3800	0.3800	0.3800	0.3800	-2.564%	10	1,918	-76.316%
2026-01-22	0.3800	0.3900	0.3800	0.3900	+11.429%	3	1,918	-76.923%
2026-01-21	0.3400	0.3500	0.3100	0.3500	+16.667%	7	1,918	-74.286%
2026-01-20	0.3200	0.3200	0.3000	0.3000	-25.000%	17	1,911	-70.000%
2026-01-16	0.4200	0.4200	0.4000	0.4000	-13.043%	17	1,941	-77.500%
2026-01-15	0.4500	0.4700	0.4500	0.4600	+15.000%	39	1,941	-80.435%
2026-01-14	0.4200	0.4300	0.4000	0.4000	-16.667%	5	1,974	-77.500%
2026-01-13	0.5000	0.5000	0.4800	0.4800	-5.882%	3	1,969	-81.250%
2026-01-12	0.5100	0.5100	0.5100	0.5100	-3.774%	2	1,966	-82.353%
2026-01-09	0.5100	0.5400	0.5100	0.5300	+10.417%	21	1,966	-83.019%
2026-01-08	0.4800	0.4800	0.4800	0.4800	-5.882%	1	1,961	-81.250%
2026-01-07	0.5500	0.5800	0.5100	0.5100	+2.000%	250	1,960	-82.353%
2026-01-05	0.4700	0.5100	0.4600	0.5000	+19.048%	70	1,863	-82.000%
2026-01-02	0.4200	0.4200	0.4200	0.4200	-2.326%	1	1,863	-78.571%
2025-12-31	0.4800	0.4800	0.4300	0.4300	-10.417%	33	1,854	-79.070%
2025-12-29	0.4800	0.4800	0.4800	0.4800	-7.692%	2	1,854	-81.250%
2025-12-26	0.5500	0.5500	0.5200	0.5200	0.000%	10	1,856	-82.692%
2025-12-24	0.5100	0.5200	0.5100	0.5200	+6.122%	3	1,847	-82.692%
2025-12-23	0.4300	0.4900	0.4300	0.4900	+13.953%	92	1,847	-81.633%
2025-12-22	0.4100	0.4400	0.4000	0.4300	+4.878%	51	1,755	-79.070%
2025-12-19	0.4200	0.4200	0.3900	0.4100	+7.895%	29	1,708	-78.049%
2025-12-18	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,681	-76.316%
2025-12-17	0.4000	0.4000	0.3700	0.3800	-17.391%	4	1,681	-76.316%
2025-12-16	0.5000	0.5000	0.4500	0.4600	-11.538%	22	1,679	-80.435%
2025-12-15	0.5800	0.5800	0.5200	0.5200	-1.887%	29	1,659	-82.692%
2025-12-12	0.6400	0.6400	0.5300	0.5300	-18.462%	48	1,630	-83.019%
2025-12-11	0.6500	0.6500	0.6500	0.6500	+1.563%	1	1,611	-86.154%
2025-12-10	0.6400	0.6400	0.6400	0.6400	-5.882%	2	1,611	-85.938%
2025-12-08	0.6600	0.6800	0.6600	0.6800	-2.857%	25	1,611	-86.765%
2025-12-04	0.7200	0.7200	0.7000	0.7000	-1.408%	13	1,606	-87.143%
2025-12-03	0.6900	0.7200	0.6900	0.7100	-2.740%	15	1,599	-87.324%
2025-12-02	0.7300	0.7300	0.7300	0.7300	-10.976%	10	1,594	-87.671%
2025-11-26	0.8000	0.8200	0.8000	0.8200	+9.333%	27	1,567	-89.024%
2025-11-25	0.7100	0.7500	0.7100	0.7500	+20.968%	15	1,567	-88.000%
2025-11-20	0.8000	0.8200	0.6200	0.6200	-13.889%	55	1,552	-85.484%
2025-11-19	0.7800	0.7800	0.7200	0.7200	0.000%	173	1,523	-87.500%
2025-11-18	0.7800	0.7800	0.6900	0.7200	-12.195%	192	1,351	-87.500%
2025-11-17	0.9100	0.9100	0.8200	0.8200	-15.464%	38	1,183	-89.024%
2025-11-14	0.8900	0.9900	0.8900	0.9700	-3.000%	534	1,150	-90.722%
2025-11-13	1.1000	1.1000	1.0000	1.0000	-17.355%	28	638	-91.000%
2025-11-12	1.3000	1.3000	1.2100	1.2100	0.000%	19	610	-92.562%
2025-11-11	1.0700	1.2100	1.0400	1.2100	+68.056%	17	597	-92.562%
2025-11-07	0.7300	0.7300	0.6800	0.7200	-12.195%	175	602	-87.500%
2025-11-06	0.9700	0.9700	0.8200	0.8200	-21.905%	72	427	-89.024%
2025-11-05	1.0100	1.0500	1.0100	1.0500	+2.941%	9	355	-91.429%
2025-11-04	1.1400	1.1500	1.0200	1.0200	-17.073%	326	347	-91.176%
2025-11-03	1.2900	1.2900	1.2300	1.2300	+4.237%	18	5	-92.683%
2025-10-31	1.1800	1.1800	1.1800	1.1800	0.000%	2	5	-92.373%
2025-10-30	1.1300	1.1800	1.1300	1.1800	0.000%	3	3	-92.373%

.dark-mode .FDCD9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FDCD9B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C935SPY Dec 18 2026 935.00 Call (SPY261218C00935000)option OPRA

SPY20261218C935
SPY Dec 18 2026 935.00 Call (SPY261218C00935000)
option OPRA