Dark

SPY20261218C590
SPY Dec 18 2026 590.00 Call (SPY261218C00590000)
option OPRA

EOD

Jul 3, 2025

91.45+6.251%(+5.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-07-03	90.91	91.45	90.91	91.45	+6.251%	2	1,056	0.000%
2025-07-01	84.95	86.13	84.25	86.07	+2.550%	33	1,056	+6.251%
2025-06-27	83.50	83.97	83.37	83.93	+3.617%	4	1,065	+8.960%
2025-06-26	81.00	81.00	81.00	81.00	+4.113%	52	1,065	+12.901%
2025-06-25	77.80	77.80	77.80	77.80	-0.064%	1	1,024	+17.545%
2025-06-24	76.02	77.90	76.02	77.85	+7.394%	11	1,024	+17.469%
2025-06-23	72.00	72.74	70.99	72.49	+2.099%	8	1,023	+26.155%
2025-06-20	71.00	71.00	71.00	71.00	-3.572%	8	1,024	+28.803%
2025-06-18	73.63	73.63	73.63	73.63	-0.095%	2	1,018	+24.202%
2025-06-17	73.70	73.70	73.70	73.70	-1.799%	1	1,018	+24.084%
2025-06-16	75.05	75.05	75.05	75.05	+3.133%	1	1,018	+21.852%
2025-06-13	72.50	72.77	72.50	72.77	-2.935%	6	1,017	+25.670%
2025-06-12	74.97	74.97	74.97	74.97	-0.702%	2	1,019	+21.982%
2025-06-10	74.76	75.50	74.76	75.50	+1.465%	12	1,019	+21.126%
2025-06-09	74.41	74.41	74.41	74.41	+1.197%	50	1,029	+22.900%
2025-06-06	74.95	74.95	73.53	73.53	+6.565%	20	1,079	+24.371%
2025-06-05	73.61	73.61	69.00	69.00	-5.194%	12	1,076	+32.536%
2025-06-04	72.48	72.78	72.48	72.78	+1.379%	4	1,085	+25.653%
2025-06-03	70.00	71.79	70.00	71.79	+6.783%	2	1,085	+27.385%
2025-06-02	67.25	67.54	65.25	67.23	-1.321%	13	1,086	+36.026%
2025-05-30	66.50	68.13	66.30	68.13	-0.887%	14	1,083	+34.229%
2025-05-29	70.00	70.00	67.50	68.74	+0.029%	34	1,080	+33.038%
2025-05-28	69.63	69.63	68.72	68.72	+0.102%	23	1,074	+33.076%
2025-05-27	67.85	69.50	67.85	68.65	+8.469%	76	1,063	+33.212%
2025-05-23	61.42	63.29	61.42	63.29	-4.019%	6	1,018	+44.494%
2025-05-22	64.44	66.30	64.44	65.94	-0.842%	7	1,018	+38.687%
2025-05-21	70.29	70.64	66.39	66.50	-6.902%	7	1,018	+37.519%
2025-05-20	71.70	71.81	71.40	71.43	-1.285%	4	1,016	+28.027%
2025-05-19	72.14	72.89	72.14	72.36	+1.061%	18	1,016	+26.382%
2025-05-16	69.60	72.16	69.60	71.60	+4.388%	72	1,026	+27.723%
2025-05-15	67.00	70.00	67.00	68.59	+1.016%	21	1,042	+33.328%
2025-05-14	67.00	67.90	67.00	67.90	+1.343%	6	1,040	+34.683%
2025-05-13	63.58	67.90	63.58	67.00	+4.851%	46	1,037	+36.493%
2025-05-12	63.14	63.90	61.62	63.90	+10.458%	29	1,028	+43.114%
2025-05-08	57.85	57.85	57.85	57.85	+13.121%	1	1,000	+58.081%
2025-05-07	50.13	51.14	50.13	51.14	-3.254%	39	999	+78.823%
2025-05-06	52.86	52.86	52.86	52.86	-7.361%	1	999	+73.004%
2025-05-02	55.00	57.06	55.00	57.06	+7.175%	6	999	+60.270%
2025-05-01	51.45	53.33	51.45	53.24	+14.249%	21	998	+71.769%
2025-04-30	46.60	46.60	46.60	46.60	+0.258%	5	996	+96.245%
2025-04-28	46.48	46.48	46.48	46.48	+7.717%	1	991	+96.751%
2025-04-24	43.15	43.15	43.15	43.15	+2.009%	1	990	+111.935%
2025-04-23	42.62	42.62	41.98	42.30	+17.696%	8	990	+116.194%
2025-04-22	34.90	35.94	34.90	35.94	+18.771%	7	991	+154.452%
2025-04-21	31.82	31.82	29.16	30.26	-21.321%	143	966	+202.214%
2025-04-17	38.07	38.46	38.07	38.46	+6.419%	3	1,029	+137.780%
2025-04-16	37.83	37.83	36.14	36.14	-16.032%	11	1,029	+153.044%
2025-04-15	43.04	43.04	43.04	43.04	+0.093%	1	1,030	+112.477%
2025-04-14	45.87	45.87	42.42	43.00	+1.129%	4	1,029	+112.674%
2025-04-11	38.04	42.52	38.04	42.52	+15.890%	4	1,027	+115.075%
2025-04-10	40.90	40.90	36.69	36.69	-12.747%	2	1,026	+149.250%
2025-04-09	26.40	42.05	26.40	42.05	+76.532%	4	1,025	+117.479%
2025-04-08	34.25	34.25	23.82	23.82	-6.588%	50	1,022	+283.921%
2025-04-07	20.00	25.50	19.33	25.50	-10.369%	13	1,012	+258.627%
2025-04-04	31.10	31.57	27.46	28.45	-26.295%	70	1,018	+221.441%
2025-04-03	41.99	41.99	38.60	38.60	-20.478%	59	1,048	+136.917%
2025-04-01	48.54	48.54	48.54	48.54	-0.103%	10	1,030	+88.401%
2025-03-31	48.59	48.59	48.59	48.59	-11.590%	3	1,020	+88.207%
2025-03-26	58.00	58.00	54.96	54.96	-7.909%	3	1,023	+66.394%
2025-03-25	59.68	59.68	59.68	59.68	+9.224%	1	1,023	+53.234%
2025-03-20	54.64	54.64	54.64	54.64	-0.655%	1	1,022	+67.368%
2025-03-19	55.00	55.00	55.00	55.00	-0.091%	1	1,022	+66.273%
2025-03-17	55.05	55.05	55.05	55.05	+1.083%	1	1,022	+66.122%
2025-03-12	54.46	54.46	54.46	54.46	+1.039%	1	1,022	+67.921%
2025-03-11	55.93	55.93	53.90	53.90	-0.185%	12	1,022	+69.666%
2025-03-10	54.61	54.61	54.00	54.00	-12.309%	2	1,023	+69.352%
2025-03-07	57.61	61.58	57.61	61.58	+1.533%	10	1,022	+48.506%
2025-03-06	65.26	65.26	60.25	60.65	-10.466%	16	1,025	+50.783%
2025-03-05	63.61	67.74	63.61	67.74	+1.104%	6	1,025	+35.001%
2025-03-04	64.71	67.00	60.51	67.00	+0.616%	21	1,020	+36.493%
2025-03-03	75.00	75.00	66.59	66.59	-10.641%	11	1,035	+37.333%
2025-02-28	70.16	75.86	68.00	74.52	+3.687%	136	1,044	+22.719%
2025-02-27	74.66	77.10	71.83	71.87	-10.286%	28	1,008	+27.244%
2025-02-26	80.11	80.11	80.11	80.11	+7.271%	7	996	+14.156%
2025-02-25	74.47	76.04	74.47	74.68	-8.165%	13	996	+22.456%
2025-02-24	80.91	81.32	80.88	81.32	+0.296%	8	991	+12.457%
2025-02-21	83.64	83.93	81.08	81.08	-8.981%	96	987	+12.790%
2025-02-20	88.80	89.36	88.80	89.08	-0.802%	14	976	+2.661%
2025-02-19	88.37	89.80	88.37	89.80	-0.278%	2	965	+1.837%
2025-02-18	88.47	90.05	88.47	90.05	+0.750%	154	966	+1.555%
2025-02-14	88.40	89.47	88.40	89.38	+4.075%	190	1,005	+2.316%
2025-02-10	85.88	85.88	85.88	85.88	+1.381%	1	1,005	+6.486%
2025-02-06	85.49	85.49	84.71	84.71	+0.391%	2	1,006	+7.957%
2025-02-04	83.56	84.38	83.18	84.38	+2.690%	15	1,008	+8.379%
2025-02-03	79.82	82.17	79.82	82.17	-3.113%	6	1,003	+11.294%
2025-01-31	89.56	89.56	84.81	84.81	+2.551%	36	998	+7.829%
2025-01-27	82.20	82.70	81.50	82.70	-8.901%	6	999	+10.580%
2025-01-24	90.78	90.78	90.78	90.78	+1.966%	16	999	+0.738%
2025-01-23	89.03	89.03	89.03	89.03	+4.790%	4	991	+2.718%
2025-01-21	85.79	85.79	84.96	84.96	+2.510%	2	995	+7.639%
2025-01-17	82.16	82.88	82.16	82.88	+6.983%	8	993	+10.340%
2025-01-16	79.82	79.82	76.49	77.47	-1.999%	19	993	+18.046%
2025-01-15	77.11	79.66	77.01	79.05	+11.103%	27	985	+15.686%
2025-01-14	70.61	73.54	70.30	71.15	+0.098%	12	977	+28.531%
2025-01-13	69.88	71.08	69.88	71.08	-1.619%	2	971	+28.658%
2025-01-10	73.00	73.00	72.25	72.25	-6.497%	4	970	+26.574%
2025-01-08	75.00	77.27	75.00	77.27	+0.039%	26	948	+18.351%
2025-01-07	81.93	81.93	76.88	77.24	-5.204%	214	948	+18.397%
2025-01-06	83.45	84.99	81.48	81.48	+3.519%	21	837	+12.236%
2025-01-03	76.92	79.22	76.92	78.71	+3.962%	54	845	+16.186%
2025-01-02	76.56	77.65	75.71	75.71	-1.110%	8	828	+20.790%
2024-12-31	75.50	76.99	75.50	76.56	-2.334%	24	822	+19.449%
2024-12-30	74.65	79.75	74.65	78.39	-5.804%	115	822	+16.660%
2024-12-27	82.35	83.22	82.35	83.22	-5.173%	6	726	+9.889%
2024-12-26	88.03	88.85	87.76	87.76	-0.057%	4	725	+4.205%
2024-12-24	86.00	88.42	86.00	87.81	+7.046%	13	711	+4.145%
2024-12-23	81.59	83.23	81.59	82.03	-0.546%	5	711	+11.484%
2024-12-20	76.60	83.50	76.60	82.48	+3.918%	31	707	+10.875%
2024-12-19	82.88	82.88	79.37	79.37	-2.613%	88	702	+15.220%
2024-12-18	90.57	90.57	81.50	81.50	-11.663%	9	628	+12.209%
2024-12-16	91.26	92.26	91.26	92.26	+1.664%	2	628	-0.878%
2024-12-12	90.75	90.75	90.75	90.75	-1.998%	1	628	+0.771%
2024-12-11	91.50	92.60	91.50	92.60	+3.603%	4	627	-1.242%
2024-12-09	91.48	92.01	89.38	89.38	-1.095%	14	624	+2.316%
2024-12-04	90.50	90.88	89.66	90.37	+2.577%	30	624	+1.195%
2024-11-26	88.40	88.40	88.10	88.10	+3.319%	25	641	+3.802%
2024-11-25	86.40	86.40	85.27	85.27	+0.697%	4	629	+7.248%
2024-11-21	81.00	84.68	81.00	84.68	+4.042%	25	627	+7.995%
2024-11-20	79.80	81.39	78.35	81.39	+0.531%	92	627	+12.360%
2024-11-19	78.98	81.30	78.00	80.96	+1.036%	19	547	+12.957%
2024-11-18	78.86	81.76	78.86	80.13	+1.546%	212	548	+14.127%
2024-11-15	81.41	81.48	77.11	78.91	-7.491%	154	396	+15.892%
2024-11-12	87.15	87.15	85.03	85.30	-3.963%	4	352	+7.210%
2024-11-11	86.77	88.82	86.77	88.82	+4.139%	15	353	+2.961%
2024-11-08	85.28	85.29	85.28	85.29	+4.114%	48	359	+7.222%
2024-11-07	81.92	81.92	81.92	81.92	+1.273%	1	377	+11.633%
2024-11-06	78.50	82.91	78.50	80.89	+7.624%	112	377	+13.055%
2024-10-25	75.16	75.16	75.16	75.16	+5.859%	10	289	+21.674%
2024-10-23	71.31	71.31	71.00	71.00	-6.591%	4	289	+28.803%
2024-10-18	75.98	76.02	75.98	76.01	-1.286%	20	285	+20.313%
2024-10-17	77.00	77.00	77.00	77.00	+0.273%	13	285	+18.766%
2024-10-14	76.31	76.79	76.31	76.79	+4.576%	3	292	+19.091%
2024-10-11	73.72	73.72	73.40	73.43	+1.802%	20	291	+24.540%
2024-10-09	71.83	72.13	71.83	72.13	+3.486%	12	282	+26.785%
2024-10-08	69.04	69.70	69.04	69.70	+4.812%	12	292	+31.205%
2024-10-04	66.50	66.50	66.50	66.50	+2.497%	10	292	+37.519%
2024-09-30	64.88	64.88	64.88	64.88	-0.734%	1	292	+40.953%
2024-09-25	65.36	65.36	65.36	65.36	+2.590%	3	292	+39.917%
2024-09-24	62.41	63.71	62.41	63.71	+2.510%	3	292	+43.541%
2024-09-23	62.15	62.15	62.15	62.15	+0.307%	1	290	+47.144%
2024-09-20	61.78	61.96	61.78	61.96	-0.193%	4	289	+47.595%
2024-09-19	64.50	64.69	62.08	62.08	+5.542%	8	289	+47.310%
2024-09-18	57.84	58.82	57.84	58.82	-1.967%	2	287	+55.474%
2024-09-17	60.00	60.00	60.00	60.00	+5.448%	2	287	+52.417%
2024-09-16	56.90	56.90	56.90	56.90	-1.215%	1	287	+60.721%
2024-09-13	57.60	57.60	57.60	57.60	+2.110%	2	287	+58.767%
2024-09-12	54.00	56.41	54.00	56.41	+15.052%	39	288	+62.117%
2024-09-11	46.64	49.03	46.64	49.03	+0.061%	6	289	+86.518%
2024-09-10	49.00	49.00	49.00	49.00	+0.513%	1	284	+86.633%
2024-09-09	48.75	48.75	48.75	48.75	+6.604%	1	284	+87.590%
2024-09-06	49.94	49.94	45.73	45.73	-11.204%	10	284	+99.978%
2024-09-05	51.50	51.50	51.50	51.50	-1.905%	1	284	+77.573%
2024-09-04	52.50	52.50	52.50	52.50	-3.154%	1	284	+74.190%
2024-09-03	56.96	56.96	54.21	54.21	-5.771%	2	284	+68.696%
2024-08-29	57.53	57.53	57.53	57.53	-1.675%	1	283	+58.961%
2024-08-27	58.51	58.51	58.51	58.51	+0.017%	1	283	+56.298%
2024-08-26	59.89	59.89	58.50	58.50	-0.324%	4	282	+56.325%
2024-08-23	59.62	59.62	58.69	58.69	+0.514%	4	282	+55.819%
2024-08-22	58.39	58.39	58.39	58.39	+0.899%	2	280	+56.619%
2024-08-21	57.87	57.87	57.87	57.87	+0.556%	1	280	+58.027%
2024-08-19	57.55	57.55	57.55	57.55	+4.390%	1	280	+58.905%
2024-08-16	55.44	55.44	55.06	55.13	+3.220%	14	281	+65.881%
2024-08-15	53.60	53.60	53.41	53.41	+22.556%	2	274	+71.223%
2024-08-12	43.58	43.58	43.58	43.58	-1.067%	1	273	+109.844%
2024-08-09	44.10	44.10	44.00	44.05	+0.640%	6	272	+107.605%
2024-08-08	42.87	43.77	42.42	43.77	+5.852%	5	269	+108.933%
2024-08-07	43.67	43.97	41.22	41.35	-5.550%	22	269	+121.161%
2024-08-06	42.25	43.78	42.25	43.78	+16.498%	17	256	+108.885%
2024-08-05	41.70	41.70	37.00	37.58	-16.489%	16	242	+143.348%
2024-08-02	44.40	45.03	44.20	45.00	-12.909%	17	235	+103.222%
2024-08-01	54.30	54.30	51.67	51.67	-9.430%	11	228	+76.989%
2024-07-31	57.05	57.05	57.05	57.05	+5.531%	1	217	+60.298%
2024-07-26	54.06	54.06	54.06	54.06	+5.710%	2	217	+69.164%
2024-07-25	52.84	52.84	51.14	51.14	-10.281%	11	216	+78.823%
2024-07-24	57.00	57.00	57.00	57.00	-4.362%	9	207	+60.439%
2024-07-23	61.29	61.29	59.60	59.60	-2.295%	2	210	+53.440%
2024-07-22	61.00	61.00	61.00	61.00	+7.149%	1	208	+49.918%
2024-07-19	58.87	60.00	56.93	56.93	-9.592%	5	209	+60.636%
2024-07-11	62.62	63.08	62.62	62.97	-2.734%	26	208	+45.228%
2024-07-10	63.61	65.10	63.61	64.74	+3.501%	10	195	+41.257%
2024-07-08	62.53	62.55	62.53	62.55	+0.417%	2	189	+46.203%
2024-07-05	60.70	62.29	60.70	62.29	+8.330%	4	189	+46.813%
2024-06-28	57.51	57.51	57.50	57.50	-0.862%	2	191	+59.043%
2024-06-27	58.60	58.60	58.00	58.00	+1.116%	2	191	+57.672%
2024-06-26	57.40	57.40	57.36	57.36	+1.253%	2	191	+59.432%
2024-06-24	57.65	57.65	56.65	56.65	-3.162%	24	190	+61.430%
2024-06-20	58.50	59.00	58.50	58.50	+0.154%	12	178	+56.325%
2024-06-18	58.40	58.72	57.47	58.41	+1.583%	103	119	+56.566%
2024-06-17	56.84	57.50	56.84	57.50	+6.403%	4	119	+59.043%
2024-06-14	53.83	55.13	53.24	54.04	-1.995%	14	119	+69.226%
2024-06-12	55.25	55.25	55.14	55.14	+8.757%	6	119	+65.851%
2024-06-11	52.00	52.00	50.70	50.70	-0.860%	3	115	+80.375%
2024-06-07	51.43	52.20	51.14	51.14	+1.267%	20	112	+78.823%
2024-06-06	50.00	50.50	49.73	50.50	+1.406%	10	105	+81.089%
2024-06-05	49.80	49.80	49.80	49.80	+7.028%	5	108	+83.635%
2024-06-04	46.90	46.90	46.53	46.53	+5.200%	2	103	+96.540%
2024-05-31	44.65	44.65	43.33	44.23	-9.606%	206	102	+106.760%
2024-05-29	48.93	48.93	48.93	48.93	-1.032%	1	50	+86.900%
2024-05-28	49.44	49.44	49.44	49.44	+4.591%	1	50	+84.972%
2024-05-23	47.27	47.27	47.27	47.27	-5.460%	1	49	+93.463%
2024-05-21	49.60	50.00	49.45	50.00	+0.120%	3	49	+82.900%
2024-05-16	49.90	49.94	49.90	49.94	+10.978%	4	48	+83.120%
2024-05-07	45.00	45.00	45.00	45.00	+7.168%	1	45	+103.222%
2024-04-26	41.56	41.99	41.56	41.99	+12.063%	14	44	+117.790%
2024-04-25	37.40	37.47	37.40	37.47	-6.745%	5	41	+144.062%
2024-04-23	39.30	40.18	39.30	40.18	+3.026%	2	38	+127.601%
2024-04-22	39.00	39.00	39.00	39.00	+5.634%	1	38	+134.487%
2024-04-19	36.67	36.99	36.67	36.92	-10.605%	7	37	+147.698%
2024-04-15	45.11	45.27	41.30	41.30	-8.222%	5	34	+121.429%
2024-04-12	46.50	46.69	45.00	45.00	-8.032%	12	34	+103.222%
2024-04-11	48.40	48.93	48.40	48.93	+6.601%	4	28	+86.900%
2024-04-09	45.90	45.90	45.90	45.90	-5.517%	1	26	+99.237%
2024-04-01	48.58	48.58	48.58	48.58	+3.164%	1	25	+88.246%
2024-03-20	47.09	47.09	47.09	47.09	+13.224%	2	25	+94.203%
2024-03-15	41.59	41.59	41.59	41.59	+5.935%	2	23	+119.885%
2024-03-06	40.07	40.07	39.26	39.26	+5.453%	2	23	+132.934%
2024-02-27	37.33	37.33	37.23	37.23	-2.539%	2	21	+145.635%
2024-02-22	38.20	38.20	38.20	38.20	+18.450%	1	22	+139.398%
2024-02-21	32.25	32.25	32.25	32.25	-7.061%	1	22	+183.566%
2024-02-15	34.70	34.70	34.70	34.70	+7.731%	1	21	+163.545%
2024-02-09	32.21	32.21	32.21	32.21	+1.545%	10	22	+183.918%
2024-02-07	31.72	31.72	31.72	31.72	+5.733%	1	13	+188.304%
2024-02-06	30.00	30.00	30.00	30.00	-2.818%	1	12	+204.833%
2024-02-02	30.87	30.87	30.87	30.87	+23.727%	4	11	+196.242%
2024-01-22	24.95	24.95	24.95	24.95	+0.686%	1	9	+266.533%
2024-01-19	24.78	24.78	24.78	24.78	+13.826%	1	8	+269.048%
2024-01-18	21.77	21.77	21.77	21.77	+1.445%	1	7	+320.073%
2024-01-17	21.46	21.46	21.46	21.46	-6.696%	1	6	+326.142%
2024-01-11	23.00	23.00	23.00	23.00	+4.545%	1	5	+297.609%
2024-01-08	22.00	22.00	22.00	22.00	-13.725%	1	4	+315.682%
2023-12-26	25.00	25.50	25.00	25.50	0.000%	5	3	+258.627%

.dark-mode .jBB64C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBB64C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C590SPY Dec 18 2026 590.00 Call (SPY261218C00590000)option OPRA

SPY20261218C590
SPY Dec 18 2026 590.00 Call (SPY261218C00590000)
option OPRA