Dark

SPY20261218C620
SPY Dec 18 2026 620.00 Call (SPY261218C00620000)
option OPRA

EOD

1/8/2025

58.00-7.348%(-4.60)8

Date	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-01-08	58.00	58.00	58.00	58.00	-7.348%	8	1,444	0.000%
2025-01-06	65.00	65.01	62.60	62.60	+5.797%	9	1,444	-7.348%
2025-01-03	57.35	59.56	57.35	59.17	+4.338%	6	1,444	-1.977%
2025-01-02	56.71	56.71	56.71	56.71	-0.509%	1	1,442	+2.275%
2024-12-31	59.33	59.33	57.00	57.00	-12.577%	21	1,447	+1.754%
2024-12-27	65.20	65.20	65.20	65.20	-6.617%	2	1,447	-11.043%
2024-12-26	69.82	69.82	69.82	69.82	+7.053%	1	1,447	-16.929%
2024-12-23	62.36	65.22	62.36	65.22	+1.557%	13	1,447	-11.070%
2024-12-20	58.26	65.49	58.26	64.22	+4.849%	9	1,445	-9.685%
2024-12-19	62.47	62.47	61.25	61.25	-2.094%	6	1,442	-5.306%
2024-12-18	69.50	69.50	62.56	62.56	-12.283%	10	1,446	-7.289%
2024-12-17	71.32	71.32	71.32	71.32	+0.749%	1	1,446	-18.676%
2024-12-13	70.79	70.79	70.79	70.79	-0.436%	4	1,445	-18.068%
2024-12-12	71.76	71.76	71.10	71.10	-2.736%	3	1,447	-18.425%
2024-12-11	73.10	73.10	73.10	73.10	+2.266%	4	1,447	-20.657%
2024-12-10	71.00	71.48	70.77	71.48	-1.665%	4	1,443	-18.858%
2024-12-06	73.40	73.40	72.69	72.69	+0.055%	6	1,443	-20.209%
2024-12-05	73.23	73.23	72.40	72.65	+1.466%	5	1,445	-20.165%
2024-12-04	71.60	71.60	71.60	71.60	+2.140%	8	1,444	-18.994%
2024-12-03	70.50	70.50	69.27	70.10	-0.454%	30	1,444	-17.261%
2024-12-02	68.86	70.42	68.86	70.42	+0.299%	151	1,427	-17.637%
2024-11-29	68.80	70.21	68.80	70.21	+3.280%	16	1,577	-17.391%
2024-11-25	67.98	67.98	67.98	67.98	+4.120%	1	1,574	-14.681%
2024-11-21	65.52	65.52	65.29	65.29	+6.336%	200	1,575	-11.166%
2024-11-19	61.40	61.40	61.40	61.40	+0.788%	1	1,775	-5.537%
2024-11-15	60.92	60.92	60.92	60.92	-9.251%	2	1,776	-4.793%
2024-11-14	67.13	67.13	67.13	67.13	+0.494%	1	1,777	-13.600%
2024-11-13	66.80	66.80	66.80	66.80	-0.993%	5	1,777	-13.174%
2024-11-12	67.75	67.75	66.50	67.47	+5.603%	8	1,777	-14.036%
2024-11-07	63.89	63.89	63.89	63.89	+6.483%	1	1,780	-9.219%
2024-11-06	60.00	60.00	60.00	60.00	+17.532%	3	1,779	-3.333%
2024-11-05	51.05	51.05	51.05	51.05	-0.293%	1	1,779	+13.614%
2024-10-31	51.20	51.20	51.20	51.20	-10.895%	2	1,779	+13.281%
2024-10-29	57.23	57.46	57.23	57.46	+6.388%	4	1,779	+0.940%
2024-10-24	54.01	54.01	54.01	54.01	-6.053%	1	1,779	+7.388%
2024-10-22	56.45	57.49	56.40	57.49	-0.777%	33	1,780	+0.887%
2024-10-18	57.62	57.94	57.59	57.94	+4.850%	20	1,779	+0.104%
2024-10-15	56.36	56.36	55.26	55.26	-5.522%	6	1,769	+4.958%
2024-10-14	59.00	59.00	58.49	58.49	+4.446%	41	1,772	-0.838%
2024-10-11	54.86	56.50	54.86	56.00	+4.186%	60	1,751	+3.571%
2024-10-10	53.72	53.75	53.45	53.75	-2.450%	21	1,772	+7.907%
2024-10-09	53.44	55.10	53.44	55.10	+4.455%	21	1,773	+5.263%
2024-10-08	51.93	52.75	51.93	52.75	+7.434%	16	1,772	+9.953%
2024-10-07	51.00	51.00	49.10	49.10	-4.845%	8	1,772	+18.126%
2024-10-04	50.38	51.60	48.80	51.60	+9.787%	38	1,774	+12.403%
2024-10-03	47.52	48.13	47.00	47.00	-1.468%	9	1,768	+23.404%
2024-10-02	47.35	47.70	47.35	47.70	+1.382%	2	1,770	+21.593%
2024-10-01	47.13	47.13	46.23	47.05	-3.862%	202	1,768	+23.273%
2024-09-30	48.89	48.94	48.70	48.94	+1.620%	6	1,568	+18.512%
2024-09-27	49.10	49.10	48.16	48.16	-3.293%	12	1,564	+20.432%
2024-09-26	49.90	50.26	48.21	49.80	+5.777%	18	1,568	+16.466%
2024-09-25	47.68	47.68	46.85	47.08	+0.213%	12	1,569	+23.195%
2024-09-24	46.98	46.98	46.98	46.98	+0.600%	1	1,565	+23.457%
2024-09-23	46.01	46.91	46.01	46.70	+2.863%	176	1,566	+24.197%
2024-09-20	45.79	45.79	45.40	45.40	-2.700%	102	1,414	+27.753%
2024-09-19	47.25	47.64	46.57	46.66	+11.387%	121	1,364	+24.303%
2024-09-18	41.89	41.89	41.89	41.89	-2.898%	4	1,387	+38.458%
2024-09-17	43.06	43.14	43.06	43.14	+1.101%	2	1,391	+34.446%
2024-09-16	42.00	43.01	42.00	42.67	+2.449%	20	1,393	+35.927%
2024-09-13	42.22	42.44	41.65	41.65	+1.884%	58	1,383	+39.256%
2024-09-12	40.59	40.88	40.59	40.88	+10.218%	4	1,359	+41.879%
2024-09-11	37.09	37.09	37.09	37.09	+9.088%	1	1,356	+56.376%
2024-09-10	34.00	34.00	34.00	34.00	-0.875%	20	1,355	+70.588%
2024-09-09	34.30	34.30	34.30	34.30	+7.322%	20	1,375	+69.096%
2024-09-06	32.29	32.79	31.82	31.96	-13.270%	108	1,355	+81.477%
2024-09-05	36.26	37.45	36.15	36.85	-4.583%	82	1,328	+57.395%
2024-09-03	38.61	38.62	38.61	38.62	-10.436%	2	1,266	+50.181%
2024-08-30	43.12	43.12	43.12	43.12	+3.505%	2	1,264	+34.508%
2024-08-28	41.49	41.66	41.00	41.66	-2.252%	9	1,264	+39.222%
2024-08-19	42.00	42.62	42.00	42.62	+7.355%	8	1,270	+36.086%
2024-08-15	38.99	40.85	38.99	39.70	+14.740%	1,010	1,262	+46.096%
2024-08-13	32.61	34.60	32.61	34.60	+13.257%	3	344	+67.630%
2024-08-12	31.30	31.30	30.55	30.55	-2.738%	2	343	+89.853%
2024-08-09	32.37	32.37	31.41	31.41	+4.700%	14	342	+84.655%
2024-08-08	30.00	30.00	30.00	30.00	+0.773%	1	349	+93.333%
2024-08-06	30.19	30.19	29.77	29.77	+12.297%	4	349	+94.827%
2024-08-05	30.01	30.01	26.51	26.51	-15.114%	7	347	+118.785%
2024-08-02	31.23	32.03	31.23	31.23	-15.709%	17	346	+85.719%
2024-07-30	37.05	37.05	37.05	37.05	-8.065%	1	335	+56.545%
2024-07-29	40.30	40.30	40.30	40.30	+2.964%	1	336	+43.921%
2024-07-26	39.14	39.14	39.14	39.14	-0.735%	2	335	+48.186%
2024-07-25	40.10	40.10	39.43	39.43	-1.793%	2	335	+47.096%
2024-07-24	40.27	40.27	40.15	40.15	-9.388%	6	335	+44.458%
2024-07-22	44.26	44.31	44.26	44.31	-1.005%	4	329	+30.896%
2024-07-19	44.76	44.76	44.76	44.76	-1.540%	4	325	+29.580%
2024-07-18	47.72	47.72	44.02	45.46	-6.730%	10	323	+27.585%
2024-07-17	48.95	48.95	48.74	48.74	-3.676%	6	320	+18.999%
2024-07-15	51.70	51.70	50.60	50.60	+0.837%	18	318	+14.625%
2024-07-12	50.18	50.18	50.18	50.18	+3.656%	4	308	+15.584%
2024-07-11	50.37	50.37	48.41	48.41	-3.199%	4	308	+19.810%
2024-07-10	48.54	50.01	48.54	50.01	+5.864%	8	309	+15.977%
2024-07-09	47.90	48.12	47.08	47.24	+0.832%	87	306	+22.777%
2024-07-08	46.85	46.85	46.85	46.85	+2.293%	1	235	+23.799%
2024-07-05	45.80	45.80	45.80	45.80	+3.949%	4	235	+26.638%
2024-07-03	44.06	44.06	44.06	44.06	+3.282%	1	234	+31.639%
2024-07-01	41.47	42.66	41.47	42.66	-1.478%	11	234	+35.959%
2024-06-28	43.30	43.30	42.60	43.30	+1.168%	3	237	+33.949%
2024-06-27	43.12	43.12	42.80	42.80	-3.820%	2	236	+35.514%
2024-06-17	44.50	44.50	44.50	44.50	+12.317%	1	235	+30.337%
2024-06-14	39.62	39.62	39.62	39.62	-0.126%	4	235	+46.391%
2024-06-13	39.67	39.67	39.67	39.67	-3.830%	5	233	+46.206%
2024-06-12	41.25	41.25	41.25	41.25	+9.795%	1	228	+40.606%
2024-06-11	37.60	37.60	37.57	37.57	+17.737%	7	229	+54.378%
2024-05-31	32.18	32.18	31.25	31.91	+1.205%	8	222	+81.761%
2024-05-30	31.53	31.53	31.53	31.53	-7.807%	1	221	+83.952%
2024-05-29	34.20	34.20	34.20	34.20	-3.390%	5	221	+69.591%
2024-05-24	36.02	36.02	35.40	35.40	+3.327%	14	215	+63.842%
2024-05-23	34.26	34.26	34.26	34.26	-7.355%	1	216	+69.294%
2024-05-22	36.98	36.98	36.98	36.98	+2.155%	10	216	+56.842%
2024-05-21	36.00	36.20	36.00	36.20	+0.083%	3	206	+60.221%
2024-05-16	36.17	36.17	36.17	36.17	+3.758%	1	203	+60.354%
2024-05-15	34.86	34.86	34.86	34.86	+2.469%	3	203	+66.380%
2024-05-14	34.02	34.02	34.02	34.02	+1.250%	3	200	+70.488%
2024-05-13	33.60	33.60	33.60	33.60	+3.385%	1	203	+72.619%
2024-05-10	33.40	33.40	32.50	32.50	-2.285%	24	202	+78.462%
2024-05-09	31.70	33.26	31.70	33.26	+7.290%	3	197	+74.384%
2024-05-07	30.39	31.46	30.39	31.00	+2.785%	13	195	+87.097%
2024-05-06	30.16	30.16	30.16	30.16	+10.073%	1	187	+92.308%
2024-04-25	26.85	27.40	26.85	27.40	-3.283%	16	186	+111.679%
2024-04-23	28.33	28.37	28.33	28.33	+7.311%	11	171	+104.730%
2024-04-19	26.10	26.40	26.10	26.40	-10.811%	35	160	+119.697%
2024-04-15	29.60	29.60	29.60	29.60	-12.322%	10	125	+95.946%
2024-04-11	33.76	33.76	33.76	33.76	-0.706%	2	115	+71.801%
2024-04-09	34.00	34.00	34.00	34.00	-4.709%	2	113	+70.588%
2024-04-08	35.68	35.68	35.68	35.68	+4.572%	1	115	+62.556%
2024-04-05	33.50	34.56	33.50	34.12	-5.746%	30	114	+69.988%
2024-04-04	36.20	36.20	36.20	36.20	+6.471%	5	110	+60.221%
2024-04-03	34.71	35.36	34.00	34.00	-2.411%	3	105	+70.588%
2024-03-28	36.16	36.16	34.84	34.84	+7.266%	3	104	+66.475%
2024-03-18	32.59	32.59	32.48	32.48	+4.774%	2	104	+78.571%
2024-03-08	31.00	31.00	31.00	31.00	+2.041%	2	105	+87.097%
2024-03-07	30.39	30.39	30.38	30.38	+11.486%	2	105	+90.915%
2024-02-23	27.25	27.25	27.25	27.25	+2.791%	2	107	+112.844%
2024-02-22	26.13	26.51	25.93	26.51	+11.668%	18	107	+118.785%
2024-02-12	23.99	23.99	23.74	23.74	+68.369%	11	105	+144.313%
2024-01-12	12.75	14.20	12.75	14.10	-1.879%	14	87	+311.348%
2024-01-10	13.00	14.37	13.00	14.37	+3.905%	6	87	+303.619%
2024-01-08	13.39	13.83	13.39	13.83	-5.468%	10	81	+319.378%
2023-12-27	14.63	14.63	14.63	14.63	-2.467%	1	76	+296.446%
2023-12-26	16.40	16.80	15.00	15.00	0.000%	152	75	+286.667%

.dark-mode .dGqlg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGqlg0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C620SPY Dec 18 2026 620.00 Call (SPY261218C00620000)option OPRA

SPY20261218C620
SPY Dec 18 2026 620.00 Call (SPY261218C00620000)
option OPRA