Dark

SPY20261218C575
SPY Dec 18 2026 575.00 Call (SPY261218C00575000)
option OPRA

EOD

Jul 3, 2025

100.53+3.023%(+2.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	100.53	100.53	100.53	100.53	+3.023%	1	978	0.000%
2025-07-02	97.58	97.58	97.58	97.58	+1.119%	3	978	+3.023%
2025-07-01	96.50	96.50	96.50	96.50	+1.397%	1	982	+4.176%
2025-06-30	95.18	95.18	95.17	95.17	+5.265%	2	983	+5.632%
2025-06-26	89.99	90.41	89.99	90.41	+2.634%	36	983	+11.193%
2025-06-25	88.09	88.09	88.09	88.09	-0.306%	1	982	+14.122%
2025-06-24	86.87	88.36	86.87	88.36	+5.744%	3	982	+13.773%
2025-06-18	83.51	83.56	83.51	83.56	-1.844%	14	986	+20.309%
2025-06-16	85.00	85.15	85.00	85.13	+1.842%	19	986	+18.090%
2025-06-13	82.50	83.59	81.91	83.59	+0.012%	12	988	+20.266%
2025-06-12	83.58	83.58	83.58	83.58	-1.717%	1	986	+20.280%
2025-06-10	85.33	85.58	85.04	85.04	+2.643%	30	986	+18.215%
2025-06-05	82.85	82.85	82.85	82.85	+0.351%	1	995	+21.340%
2025-06-04	82.58	82.58	82.56	82.56	+0.036%	2	993	+21.766%
2025-06-03	82.25	82.53	82.05	82.53	+6.326%	10	993	+21.810%
2025-06-02	77.12	77.62	77.12	77.62	+0.727%	6	992	+29.516%
2025-05-29	76.96	77.06	76.50	77.06	+6.056%	7	995	+30.457%
2025-05-23	70.00	72.66	70.00	72.66	-2.574%	8	1,000	+38.357%
2025-05-22	74.58	74.58	74.58	74.58	-1.284%	1	1,000	+34.795%
2025-05-21	78.88	78.88	75.55	75.55	-6.751%	11	1,001	+33.064%
2025-05-19	81.24	82.45	81.02	81.02	+0.596%	11	1,008	+24.080%
2025-05-16	79.43	80.54	79.43	80.54	+3.323%	18	1,007	+24.820%
2025-05-15	78.06	79.99	77.95	77.95	+0.906%	15	1,006	+28.967%
2025-05-13	77.32	77.32	77.25	77.25	+6.113%	2	1,009	+30.136%
2025-05-12	72.37	72.80	70.50	72.80	+16.611%	261	1,007	+38.091%
2025-05-09	64.28	64.28	62.43	62.43	-2.300%	8	781	+61.028%
2025-05-08	63.05	63.90	63.05	63.90	+6.323%	2	779	+57.324%
2025-05-07	61.50	61.50	60.10	60.10	-1.878%	2	779	+67.271%
2025-05-06	61.25	61.25	61.25	61.25	-6.674%	5	778	+64.131%
2025-05-02	63.00	65.66	63.00	65.63	+25.296%	24	773	+53.177%
2025-04-28	54.64	54.64	52.38	52.38	-4.031%	6	772	+91.924%
2025-04-25	54.58	54.58	54.58	54.58	+4.499%	4	778	+84.188%
2025-04-24	47.84	52.23	47.56	52.23	+5.133%	7	778	+92.476%
2025-04-23	49.53	52.66	49.53	49.68	+20.116%	6	782	+102.355%
2025-04-22	43.58	43.58	41.29	41.36	+16.180%	3	778	+143.061%
2025-04-21	39.91	39.91	35.60	35.60	-20.660%	45	777	+182.388%
2025-04-17	44.50	44.87	44.50	44.87	+2.000%	2	783	+124.047%
2025-04-16	47.25	47.25	41.35	43.99	-14.715%	6	783	+128.529%
2025-04-15	51.58	51.58	51.58	51.58	+3.160%	8	782	+94.901%
2025-04-14	52.65	52.65	50.00	50.00	+6.383%	4	774	+101.060%
2025-04-11	44.62	47.00	44.62	47.00	+3.638%	4	777	+113.894%
2025-04-10	46.90	46.90	42.96	45.35	-7.656%	5	778	+121.676%
2025-04-09	30.71	49.35	30.71	49.11	+55.264%	9	779	+104.704%
2025-04-08	38.00	40.33	31.61	31.63	+4.562%	26	781	+217.831%
2025-04-07	25.43	30.25	22.53	30.25	-5.083%	312	782	+232.331%
2025-04-04	37.00	37.00	31.65	31.87	-32.220%	516	884	+215.438%
2025-04-03	48.00	48.00	47.02	47.02	-20.868%	3	642	+113.803%
2025-04-02	59.42	59.42	59.42	59.42	+4.027%	1	644	+69.185%
2025-04-01	57.12	57.12	57.12	57.12	+1.115%	1	644	+75.998%
2025-03-31	56.24	56.49	55.48	56.49	+2.170%	18	644	+77.961%
2025-03-28	57.50	57.50	55.29	55.29	-14.610%	24	644	+81.823%
2025-03-26	70.00	70.00	64.75	64.75	-5.225%	23	646	+55.259%
2025-03-25	69.08	69.08	68.32	68.32	+0.767%	3	631	+47.146%
2025-03-24	66.75	67.80	66.75	67.80	+14.141%	14	628	+48.274%
2025-03-21	58.39	59.40	58.39	59.40	-8.263%	14	632	+69.242%
2025-03-20	64.75	64.75	64.75	64.75	+7.648%	3	630	+55.259%
2025-03-18	60.00	60.15	60.00	60.15	-3.528%	4	633	+67.132%
2025-03-17	62.35	62.35	62.35	62.35	+2.213%	3	629	+61.235%
2025-03-14	61.00	61.00	61.00	61.00	+10.909%	2	626	+64.803%
2025-03-13	59.26	59.26	55.00	55.00	-10.569%	2	626	+82.782%
2025-03-12	63.05	63.53	60.00	61.50	+3.171%	20	626	+63.463%
2025-03-11	61.72	61.72	59.61	59.61	-0.815%	2	628	+68.646%
2025-03-10	64.50	64.50	60.10	60.10	-15.708%	7	627	+67.271%
2025-03-07	68.60	72.50	67.38	71.30	+0.706%	100	620	+40.996%
2025-03-06	73.46	74.77	70.36	70.80	-5.951%	46	577	+41.992%
2025-03-05	75.99	76.00	75.00	75.28	-2.234%	4	538	+33.541%
2025-03-04	68.75	77.00	68.75	77.00	-3.690%	5	539	+30.558%
2025-02-28	79.95	79.95	79.95	79.95	-8.335%	2	540	+25.741%
2025-02-27	86.91	87.22	86.91	87.22	-1.379%	7	539	+15.260%
2025-02-26	89.99	89.99	88.28	88.44	+4.527%	13	540	+13.670%
2025-02-25	85.00	85.00	84.61	84.61	-7.842%	2	539	+18.816%
2025-02-24	90.90	91.81	90.90	91.81	-7.263%	9	539	+9.498%
2025-02-14	99.00	99.00	99.00	99.00	-0.503%	2	540	+1.545%
2025-02-13	98.64	99.50	98.64	99.50	+4.737%	2	540	+1.035%
2025-02-12	95.00	95.00	95.00	95.00	-0.680%	1	540	+5.821%
2025-02-07	95.65	95.65	95.65	95.65	+2.299%	2	541	+5.102%
2025-02-06	96.00	96.00	93.50	93.50	-1.579%	5	542	+7.519%
2025-02-05	95.00	95.00	95.00	95.00	+3.261%	1	542	+5.821%
2025-02-03	92.00	92.00	92.00	92.00	-3.705%	5	542	+9.272%
2025-01-31	95.54	95.54	95.54	95.54	+0.611%	10	547	+5.223%
2025-01-29	94.96	94.96	94.96	94.96	-5.681%	10	551	+5.866%
2025-01-24	102.13	102.13	100.68	100.68	+0.379%	10	561	-0.149%
2025-01-22	101.54	101.57	100.30	100.30	+12.697%	11	556	+0.229%
2025-01-16	89.00	89.00	89.00	89.00	+9.095%	1	552	+12.955%
2025-01-10	81.00	81.58	81.00	81.58	-3.513%	12	552	+23.229%
2025-01-08	84.55	84.55	84.55	84.55	-11.798%	2	555	+18.900%
2025-01-06	92.69	95.86	92.65	95.86	+11.465%	5	559	+4.872%
2024-12-31	86.00	86.00	86.00	86.00	-1.815%	1	559	+16.895%
2024-12-30	87.59	87.59	87.59	87.59	-3.450%	1	559	+14.773%
2024-12-27	90.72	90.72	90.72	90.72	-6.522%	2	559	+10.813%
2024-12-24	97.37	98.86	95.54	97.05	+2.546%	8	560	+3.586%
2024-12-23	94.64	94.64	94.64	94.64	+5.708%	1	560	+6.224%
2024-12-19	89.50	89.53	89.50	89.53	-11.628%	3	559	+12.286%
2024-12-16	102.40	102.62	101.31	101.31	+2.333%	9	561	-0.770%
2024-12-13	99.00	99.00	99.00	99.00	+1.010%	6	568	+1.545%
2024-12-10	98.01	98.01	98.01	98.01	-3.647%	2	571	+2.571%
2024-12-06	102.30	102.30	101.72	101.72	+0.713%	66	573	-1.170%
2024-12-04	101.00	101.00	101.00	101.00	+1.794%	5	542	-0.465%
2024-12-02	99.22	99.22	99.22	99.22	+2.468%	3	537	+1.320%
2024-11-29	96.83	96.83	96.83	96.83	-0.524%	2	540	+3.821%
2024-11-27	97.34	97.34	97.34	97.34	+2.604%	7	540	+3.277%
2024-11-22	94.87	94.87	94.87	94.87	+2.840%	2	540	+5.966%
2024-11-21	92.25	92.25	92.25	92.25	+6.377%	1	540	+8.976%
2024-11-20	86.72	86.72	86.72	86.72	-2.000%	1	540	+15.925%
2024-11-19	88.49	88.49	88.49	88.49	-0.011%	5	540	+13.606%
2024-11-15	88.00	88.50	87.75	88.50	-8.988%	18	545	+13.593%
2024-11-13	97.24	97.24	97.24	97.24	0.000%	1	538	+3.383%
2024-11-11	97.62	97.62	97.24	97.24	+2.089%	97	539	+3.383%
2024-11-08	95.00	95.52	93.00	95.25	+4.304%	50	635	+5.543%
2024-11-07	91.32	91.32	91.32	91.32	+1.242%	3	638	+10.085%
2024-11-06	86.51	90.20	86.51	90.20	+12.750%	51	640	+11.452%
2024-11-05	78.75	80.00	78.75	80.00	+3.600%	130	610	+25.663%
2024-11-01	78.19	78.19	77.00	77.22	-1.215%	84	530	+30.186%
2024-10-31	80.97	80.97	78.17	78.17	-5.018%	39	490	+28.604%
2024-10-24	82.30	82.30	82.30	82.30	+1.143%	1	451	+22.151%
2024-10-23	80.89	81.50	80.30	81.37	-3.693%	46	452	+23.547%
2024-10-22	84.49	84.49	84.49	84.49	+0.118%	1	413	+18.984%
2024-10-21	84.15	84.39	84.15	84.39	-2.270%	4	414	+19.125%
2024-10-18	86.35	86.35	86.35	86.35	+0.337%	2	414	+16.422%
2024-10-14	85.94	86.99	85.94	86.06	+4.594%	8	413	+16.814%
2024-10-11	82.00	83.00	82.00	82.28	+2.211%	214	411	+22.180%
2024-10-10	80.30	81.57	80.00	80.50	-2.294%	71	307	+24.882%
2024-10-09	79.36	82.39	79.36	82.39	+6.337%	21	245	+22.017%
2024-10-08	78.00	78.00	77.48	77.48	+3.307%	24	236	+29.750%
2024-10-07	77.47	77.77	75.00	75.00	-2.216%	14	257	+34.040%
2024-10-04	75.70	76.70	75.70	76.70	+4.925%	42	254	+31.069%
2024-10-02	73.50	73.50	72.75	73.10	-0.382%	5	248	+37.524%
2024-10-01	73.70	73.70	72.00	73.38	-2.160%	5	244	+36.999%
2024-09-30	74.49	75.00	74.49	75.00	-0.332%	5	242	+34.040%
2024-09-27	76.62	76.62	75.25	75.25	-0.040%	32	239	+33.595%
2024-09-26	76.86	77.03	73.98	75.28	+3.265%	151	223	+33.541%
2024-09-25	73.12	73.12	72.70	72.90	+0.206%	13	117	+37.901%
2024-09-24	71.50	73.40	71.50	72.75	+1.042%	5	109	+38.186%
2024-09-23	72.69	72.69	72.00	72.00	+1.408%	2	105	+39.625%
2024-09-20	71.50	71.50	71.00	71.00	-3.309%	6	104	+41.592%
2024-09-19	72.07	73.43	72.07	73.43	+6.683%	14	104	+36.906%
2024-09-18	68.20	68.83	68.20	68.83	-0.520%	2	104	+46.055%
2024-09-17	69.19	69.19	69.19	69.19	+16.286%	2	104	+45.296%
2024-09-11	55.85	59.50	53.55	59.50	+2.304%	4	104	+68.958%
2024-09-10	58.40	58.40	58.16	58.16	+4.793%	2	106	+72.851%
2024-09-06	58.46	58.46	55.50	55.50	-9.609%	14	106	+81.135%
2024-09-03	65.60	65.60	61.40	61.40	-6.016%	10	101	+63.730%
2024-08-28	65.33	65.33	65.33	65.33	-3.926%	1	98	+53.880%
2024-08-27	68.00	68.00	68.00	68.00	+0.458%	2	99	+47.838%
2024-08-26	67.69	67.69	67.69	67.69	+0.624%	1	97	+48.515%
2024-08-23	67.27	67.27	67.27	67.27	-0.074%	2	97	+49.443%
2024-08-21	67.32	67.32	67.32	67.32	-0.134%	1	96	+49.332%
2024-08-20	67.41	67.41	67.41	67.41	+5.328%	1	96	+49.132%
2024-08-16	61.82	64.00	61.82	64.00	+4.336%	4	96	+57.078%
2024-08-15	61.34	61.34	61.34	61.34	+12.016%	1	95	+63.890%
2024-08-14	54.76	54.76	54.76	54.76	+6.248%	3	94	+83.583%
2024-08-12	51.54	51.54	51.54	51.54	+0.155%	2	94	+95.052%
2024-08-09	51.06	51.56	50.27	51.46	-2.445%	110	94	+95.356%
2024-08-08	49.21	52.75	49.03	52.75	+11.053%	15	83	+90.578%
2024-08-07	52.49	52.49	47.50	47.50	-7.713%	8	77	+111.642%
2024-08-06	51.47	51.47	51.47	51.47	+16.028%	1	76	+95.318%
2024-08-05	45.08	48.00	44.36	44.36	-14.544%	18	75	+126.623%
2024-08-02	51.91	51.91	51.91	51.91	-20.383%	2	88	+93.662%
2024-07-31	65.20	65.20	65.20	65.20	+8.342%	1	89	+54.187%
2024-07-30	59.00	60.18	59.00	60.18	-3.989%	2	90	+67.049%
2024-07-24	62.68	62.68	62.68	62.68	-10.457%	5	91	+60.386%
2024-07-23	70.00	70.00	70.00	70.00	+4.478%	1	91	+43.614%
2024-07-19	67.00	67.00	67.00	67.00	-8.719%	2	90	+50.045%
2024-07-17	73.40	73.40	73.40	73.40	-5.595%	1	91	+36.962%
2024-07-16	77.75	77.75	77.75	77.75	+3.048%	1	90	+29.299%
2024-07-15	75.20	75.45	75.20	75.45	-0.919%	6	90	+33.241%
2024-07-12	74.72	76.15	74.72	76.15	+5.325%	4	84	+32.016%
2024-07-11	71.49	72.30	71.49	72.30	-0.331%	6	83	+39.046%
2024-07-10	72.54	72.54	72.54	72.54	+3.629%	4	80	+38.586%
2024-07-09	70.00	70.00	70.00	70.00	-4.437%	1	84	+43.614%
2024-07-05	69.00	73.25	68.71	73.25	+6.934%	6	83	+37.242%
2024-07-03	68.50	68.50	68.50	68.50	+3.788%	1	80	+46.759%
2024-07-01	66.00	66.00	66.00	66.00	-2.941%	2	78	+52.318%
2024-06-28	68.00	68.00	68.00	68.00	+6.002%	2	78	+47.838%
2024-06-27	66.90	66.90	64.15	64.15	-3.996%	2	77	+56.711%
2024-06-24	66.82	66.82	66.82	66.82	+0.876%	2	76	+50.449%
2024-06-17	66.24	66.24	66.24	66.24	+6.137%	2	78	+51.766%
2024-06-14	61.99	62.41	61.99	62.41	-1.530%	8	78	+61.080%
2024-06-12	63.38	63.38	63.38	63.38	+9.276%	1	76	+58.615%
2024-06-06	58.00	58.00	58.00	58.00	-0.309%	3	75	+73.328%
2024-06-05	58.15	58.18	57.30	58.18	+7.841%	5	78	+72.791%
2024-06-04	54.20	54.90	53.95	53.95	+8.138%	4	77	+86.339%
2024-05-31	51.25	51.25	49.89	49.89	-5.672%	4	75	+101.503%
2024-05-30	52.89	52.89	52.89	52.89	-10.356%	1	75	+90.074%
2024-05-20	57.25	59.00	57.25	59.00	+4.351%	5	74	+70.390%
2024-05-15	54.19	56.54	54.19	56.54	+7.552%	5	79	+77.803%
2024-05-13	52.81	52.95	52.57	52.57	+1.271%	4	77	+91.231%
2024-05-10	51.91	51.91	51.91	51.91	+4.636%	2	73	+93.662%
2024-05-06	49.61	49.61	49.61	49.61	+7.149%	5	72	+102.641%
2024-05-03	46.30	46.30	46.30	46.30	-3.962%	2	67	+117.127%
2024-04-26	48.26	48.26	48.21	48.21	+9.818%	4	67	+108.525%
2024-04-25	43.38	43.90	43.09	43.90	+3.881%	3	66	+128.998%
2024-04-19	42.26	42.26	42.26	42.26	-6.089%	1	66	+137.885%
2024-04-18	45.00	45.00	45.00	45.00	-15.888%	1	65	+123.400%
2024-04-15	53.50	53.50	53.50	53.50	+1.441%	2	64	+87.907%
2024-04-12	52.77	52.77	52.74	52.74	-8.596%	6	66	+90.614%
2024-04-11	54.00	57.70	54.00	57.70	+6.144%	4	64	+74.229%
2024-04-05	54.36	54.36	54.36	54.36	+2.180%	2	61	+84.934%
2024-04-02	54.06	54.06	53.20	53.20	-5.439%	4	61	+88.966%
2024-04-01	56.26	56.26	56.26	56.26	-1.298%	4	58	+78.688%
2024-03-28	57.00	57.00	57.00	57.00	+3.223%	3	51	+76.368%
2024-03-22	56.76	56.76	55.22	55.22	-1.831%	20	51	+82.054%
2024-03-21	56.50	57.76	56.00	56.25	+11.430%	17	41	+78.720%
2024-03-13	50.50	50.50	50.48	50.48	+1.980%	2	30	+99.148%
2024-03-08	49.50	49.50	49.50	49.50	+10.639%	2	29	+103.091%
2024-02-26	44.82	44.82	44.74	44.74	-2.400%	2	28	+124.698%
2024-02-23	45.84	45.84	45.84	45.84	+4.586%	4	29	+119.306%
2024-02-22	43.83	43.83	43.83	43.83	+17.918%	1	31	+129.363%
2024-02-21	37.17	37.17	37.17	37.17	-8.919%	1	30	+170.460%
2024-02-15	40.79	40.81	40.79	40.81	+5.208%	13	29	+146.337%
2024-02-14	38.79	38.79	38.79	38.79	+3.523%	1	16	+159.165%
2024-02-07	37.60	37.60	37.07	37.47	+4.870%	4	16	+168.295%
2024-02-05	35.73	35.73	35.73	35.73	-1.162%	11	13	+181.360%
2024-02-02	36.15	36.15	36.15	36.15	+9.812%	1	2	+178.091%
2024-01-31	32.92	32.92	32.92	32.92	-3.911%	1	3	+205.377%
2024-01-29	34.26	34.26	34.26	34.26	+3.193%	1	2	+193.433%
2024-01-26	33.20	33.20	33.20	33.20	+23.881%	1	2	+202.801%
2024-01-04	26.80	26.80	26.80	26.80	0.000%	1	1	+275.112%

.dark-mode .xBQqFc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBQqFc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C575SPY Dec 18 2026 575.00 Call (SPY261218C00575000)option OPRA

SPY20261218C575
SPY Dec 18 2026 575.00 Call (SPY261218C00575000)
option OPRA