Dark

SPY20261218C950
SPY Dec 18 2026 950.00 Call (SPY261218C00950000)
option OPRA

EOD

Sep 9, 2026

0.0700-30.000%(-0.0300)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0700	0.0700	0.0700	0.0700	-30.000%	55	11,406	0.000%
2026-09-04	0.1000	0.1000	0.1000	0.1000	0.000%	5	11,462	-30.000%
2026-09-03	0.0900	0.1000	0.0800	0.1000	+25.000%	26	11,462	-30.000%
2026-09-02	0.0800	0.0800	0.0800	0.0800	+33.333%	7	11,481	-12.500%
2026-09-01	0.0600	0.0800	0.0600	0.0600	-14.286%	109	11,474	+16.667%
2026-08-31	0.0700	0.0700	0.0700	0.0700	-36.364%	3	11,434	0.000%
2026-08-28	0.1300	0.1300	0.1100	0.1100	0.000%	12	11,434	-36.364%
2026-08-27	0.1000	0.1100	0.1000	0.1100	+10.000%	13	11,434	-36.364%
2026-08-26	0.0900	0.1000	0.0900	0.1000	+11.111%	3	11,426	-30.000%
2026-08-25	0.1000	0.1000	0.0900	0.0900	-10.000%	7	11,425	-22.222%
2026-08-24	0.0900	0.1000	0.0900	0.1000	0.000%	4	11,422	-30.000%
2026-08-21	0.1000	0.1200	0.0900	0.1000	-9.091%	101	11,420	-30.000%
2026-08-20	0.1200	0.1200	0.1100	0.1100	-8.333%	53	11,443	-36.364%
2026-08-19	0.1100	0.1400	0.1100	0.1200	+20.000%	57	11,393	-41.667%
2026-08-18	0.1200	0.1200	0.1000	0.1000	-23.077%	257	11,390	-30.000%
2026-08-17	0.1700	0.1700	0.1300	0.1300	-23.529%	84	11,415	-46.154%
2026-08-14	0.1900	0.1900	0.1700	0.1700	-15.000%	635	11,403	-58.824%
2026-08-13	0.1900	0.2500	0.1800	0.2000	+17.647%	436	11,386	-65.000%
2026-08-12	0.1900	0.1900	0.1600	0.1700	-5.556%	453	11,608	-58.824%
2026-08-11	0.2200	0.2200	0.1800	0.1800	-14.286%	76	11,468	-61.111%
2026-08-10	0.2300	0.2500	0.2100	0.2100	-8.696%	296	11,497	-66.667%
2026-08-07	0.2100	0.2600	0.2100	0.2300	+21.053%	4,102	11,749	-69.565%
2026-08-06	0.2300	0.2400	0.1800	0.1900	-9.524%	953	9,669	-63.158%
2026-08-05	0.4800	0.4800	0.2100	0.2100	+50.000%	8,652	8,873	-66.667%
2026-08-03	0.1500	0.1500	0.1400	0.1400	+7.692%	10	981	-50.000%
2026-07-31	0.1300	0.1300	0.1200	0.1300	+30.000%	15	991	-46.154%
2026-07-28	0.1000	0.1000	0.1000	0.1000	-28.571%	51	996	-30.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	-6.667%	5	947	-50.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-25.000%	17	942	-53.333%
2026-07-14	0.2000	0.2000	0.2000	0.2000	0.000%	31	928	-65.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-13.043%	5	923	-65.000%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+15.000%	11	923	-69.565%
2026-07-02	0.2000	0.2000	0.2000	0.2000	-16.667%	1	924	-65.000%
2026-07-01	0.2200	0.2500	0.2200	0.2400	+20.000%	8	924	-70.833%
2026-06-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	922	-65.000%
2026-06-26	0.2100	0.2100	0.1700	0.1800	-5.263%	26	923	-61.111%
2026-06-24	0.2400	0.2400	0.1900	0.1900	-20.833%	49	911	-63.158%
2026-06-23	0.1900	0.2400	0.1900	0.2400	-17.241%	7	862	-70.833%
2026-06-22	0.3800	0.3800	0.2900	0.2900	-19.444%	232	858	-75.862%
2026-06-18	0.3500	0.3600	0.3500	0.3600	-10.000%	6	634	-80.556%
2026-06-17	0.4000	0.4000	0.3900	0.4000	-14.894%	12	634	-82.500%
2026-06-16	0.5100	0.5100	0.4700	0.4700	-7.843%	348	634	-85.106%
2026-06-15	0.4900	0.5800	0.4900	0.5100	+50.000%	11	631	-86.275%
2026-06-09	0.3000	0.3400	0.2700	0.3400	-8.108%	391	631	-79.412%
2026-06-08	0.3800	0.3800	0.3700	0.3700	+19.355%	45	290	-81.081%
2026-06-05	0.4400	0.4400	0.3100	0.3100	-36.735%	34	265	-77.419%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-5.769%	2	253	-85.714%
2026-06-03	0.5900	0.5900	0.5200	0.5200	-20.000%	4	251	-86.538%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+8.333%	25	248	-89.231%
2026-06-01	0.5600	0.6000	0.5600	0.6000	-1.639%	26	248	-88.333%
2026-05-29	0.7000	0.7000	0.6100	0.6100	-12.857%	3	224	-88.525%
2026-05-28	0.7100	0.7100	0.7000	0.7000	0.000%	2	221	-90.000%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+25.000%	10	221	-90.000%
2026-05-22	0.5500	0.5600	0.5400	0.5600	+27.273%	9	211	-87.500%
2026-05-21	0.4400	0.4400	0.4400	0.4400	+7.317%	1	208	-84.091%
2026-05-19	0.3600	0.4100	0.3600	0.4100	-10.870%	31	208	-82.927%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-13.208%	3	207	-84.783%
2026-05-15	0.6000	0.6000	0.5300	0.5300	-45.918%	2	207	-86.792%
2026-05-14	0.8500	0.9800	0.8500	0.9800	+78.182%	12	182	-92.857%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+22.222%	4	180	-87.273%
2026-05-12	0.4500	0.4500	0.4500	0.4500	-22.414%	20	180	-84.444%
2026-05-11	0.5800	0.5800	0.5800	0.5800	+23.404%	20	180	-87.931%
2026-05-08	0.4700	0.4700	0.4700	0.4700	+46.875%	10	180	-85.106%
2026-05-05	0.3200	0.3200	0.3200	0.3200	0.000%	1	170	-78.125%
2026-05-01	0.3200	0.3200	0.3200	0.3200	+10.345%	2	169	-78.125%
2026-04-30	0.2800	0.2900	0.2800	0.2900	-9.375%	11	169	-75.862%
2026-04-24	0.3100	0.3200	0.3100	0.3200	+10.345%	30	168	-78.125%
2026-04-21	0.2900	0.2900	0.2900	0.2900	-3.333%	5	143	-75.862%
2026-04-20	0.3200	0.3400	0.3000	0.3000	+114.286%	16	143	-76.667%
2026-04-08	0.1400	0.1400	0.1400	0.1400	-6.667%	30	139	-50.000%
2026-04-01	0.1500	0.1500	0.1500	0.1500	+25.000%	10	109	-53.333%
2026-03-30	0.1300	0.1300	0.1200	0.1200	+20.000%	50	99	-41.667%
2026-03-27	0.1200	0.1200	0.1000	0.1000	-28.571%	8	52	-30.000%
2026-03-25	0.1400	0.1400	0.1400	0.1400	-12.500%	10	49	-50.000%
2026-03-23	0.1600	0.1600	0.1600	0.1600	+77.778%	10	39	-56.250%
2026-03-19	0.1100	0.1200	0.0900	0.0900	-25.000%	35	29	-22.222%
2026-03-17	0.1200	0.1200	0.1200	0.1200	-14.286%	10	26	-41.667%
2026-03-16	0.1400	0.1400	0.1400	0.1400	-6.667%	5	16	-50.000%
2026-03-09	0.1500	0.1500	0.1500	0.1500	0.000%	10	11	-53.333%
2026-03-06	0.1500	0.1500	0.1500	0.1500	0.000%	1	1	-53.333%

.dark-mode .yrs8Lq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yrs8Lq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C950SPY Dec 18 2026 950.00 Call (SPY261218C00950000)option OPRA

SPY20261218C950
SPY Dec 18 2026 950.00 Call (SPY261218C00950000)
option OPRA