SPY261218C01000000
SPY Dec 18 2026 1000.00 Call
optionOPRA
EODOct 27, 2026
0.01USD0.000%(0.00)20Vol15,436OI
SPY261218C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 20 | 15,456 | 0.000% |
| 2026-10-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 6 | 15,455 | 0.000% |
| 2026-10-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 855 | 14,970 | 0.000% |
| 2026-10-16 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.000% | 61 | 14,969 | 0.000% |
| 2026-10-14 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 14,969 | 0.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1 | 14,968 | -50.000% |
| 2026-10-07 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 9 | 14,968 | -50.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 37 | 14,968 | -50.000% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 21 | 14,956 | 0.000% |
| 2026-10-02 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 7,164 | 7,812 | -50.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 4,935 | 2,917 | -50.000% |
| 2026-09-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 42 | 2,919 | -50.000% |
| 2026-09-29 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 10 | 2,913 | -50.000% |
| 2026-09-28 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 15 | 2,908 | -66.667% |
| 2026-09-25 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 37 | 2,923 | -66.667% |
| 2026-09-24 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 331 | 3,071 | -50.000% |
| 2026-09-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 12 | 3,061 | -66.667% |
| 2026-09-22 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -50.000% | 176 | 2,898 | -50.000% |
| 2026-09-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +100.000% | 80 | 2,922 | -75.000% |
| 2026-09-17 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 12 | 2,922 | -50.000% |
| 2026-09-16 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 15 | 2,922 | -50.000% |
| 2026-09-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 70 | 2,922 | -50.000% |
| 2026-09-14 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 26 | 2,900 | -50.000% |
| 2026-09-11 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 20 | 2,900 | -66.667% |
| 2026-09-10 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 170 | 2,848 | -66.667% |
| 2026-09-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 12 | 2,838 | -75.000% |
| 2026-09-08 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 57 | 2,835 | -75.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 7 | 2,835 | -75.000% |
| 2026-09-02 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 206 | 2,878 | -75.000% |
| 2026-08-28 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 3 | 2,876 | -80.000% |
| 2026-08-27 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | 0.000% | 13 | 2,870 | -80.000% |
| 2026-08-26 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 43 | 2,829 | -80.000% |
| 2026-08-25 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 20 | 2,824 | -80.000% |
| 2026-08-24 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 4 | 2,823 | -80.000% |
| 2026-08-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 213 | 2,832 | -80.000% |
| 2026-08-20 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 257 | 2,676 | -80.000% |
| 2026-08-19 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | +50.000% | 130 | 2,697 | -83.333% |
| 2026-08-18 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -33.333% | 18 | 2,712 | -75.000% |
| 2026-08-17 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 220 | 2,585 | -83.333% |
| 2026-08-14 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 26 | 2,596 | -85.714% |
| 2026-08-13 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | +12.500% | 32 | 2,596 | -88.889% |
| 2026-08-12 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 58 | 2,542 | -87.500% |
| 2026-08-11 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 14 | 2,551 | -88.889% |
| 2026-08-10 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 229 | 2,548 | -87.500% |
| 2026-08-07 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 16 | 2,532 | -90.000% |
| 2026-08-06 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -18.182% | 49 | 2,483 | -88.889% |
| 2026-08-05 | 0.1800 | 0.1900 | 0.0900 | 0.1100 | -21.429% | 329 | 2,372 | -90.909% |
| 2026-08-04 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +55.556% | 303 | 2,358 | -92.857% |
| 2026-08-03 | 0.0700 | 0.1000 | 0.0600 | 0.0900 | +50.000% | 1,577 | 2,903 | -88.889% |
| 2026-07-31 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 154 | 2,953 | -83.333% |
| 2026-07-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 89 | 2,874 | -83.333% |
| 2026-07-29 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 2,123 | 3,533 | -83.333% |
| 2026-07-28 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 44 | 3,529 | -83.333% |
| 2026-07-27 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | +20.000% | 104 | 3,479 | -83.333% |
| 2026-07-24 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 937 | 2,999 | -80.000% |
| 2026-07-23 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 273 | 2,969 | -83.333% |
| 2026-07-22 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 381 | 2,789 | -87.500% |
| 2026-07-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 14 | 2,799 | -85.714% |
| 2026-07-20 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 1,031 | 1,822 | -87.500% |
| 2026-07-17 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 914 | 1,250 | -87.500% |
| 2026-07-16 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 15 | 1,247 | -88.889% |
| 2026-07-15 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 52 | 1,273 | -90.000% |
| 2026-07-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 100 | 1,188 | -90.909% |
| 2026-07-13 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 11 | 1,179 | -88.889% |
| 2026-07-10 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 22 | 1,177 | -90.909% |
| 2026-07-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 76 | 1,103 | -90.909% |
| 2026-07-08 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 50 | 1,053 | -90.000% |
| 2026-07-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 1,053 | -90.909% |
| 2026-07-06 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -8.333% | 12 | 1,051 | -90.909% |
| 2026-07-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +20.000% | 2 | 1,049 | -91.667% |
| 2026-07-01 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | -23.077% | 15 | 1,034 | -90.000% |
| 2026-06-30 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | +30.000% | 18 | 1,033 | -92.308% |
| 2026-06-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 41 | 1,002 | -90.000% |
| 2026-06-23 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 25 | 1,002 | -90.909% |
| 2026-06-22 | 0.1800 | 0.1800 | 0.1300 | 0.1300 | -23.529% | 33 | 989 | -92.308% |
| 2026-06-18 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | +6.250% | 123 | 1,089 | -94.118% |
| 2026-06-17 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -20.000% | 40 | 1,057 | -93.750% |
| 2026-06-16 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -13.043% | 7 | 1,052 | -95.000% |
| 2026-06-15 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | +15.000% | 16 | 1,051 | -95.652% |
| 2026-06-12 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +53.846% | 3 | 1,048 | -95.000% |
| 2026-06-11 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 2 | 1,046 | -92.308% |
| 2026-06-10 | 0.1500 | 0.1800 | 0.1400 | 0.1400 | -17.647% | 12 | 1,051 | -92.857% |
| 2026-06-09 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 35 | 1,052 | -94.118% |
| 2026-06-08 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 2 | 1,052 | -93.333% |
| 2026-06-05 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -23.810% | 476 | 742 | -93.750% |
| 2026-06-04 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | +5.000% | 61 | 756 | -95.238% |
| 2026-06-03 | 0.2400 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 20 | 753 | -95.000% |
| 2026-06-02 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | 0.000% | 20 | 744 | -96.000% |
| 2026-06-01 | 0.2300 | 0.2500 | 0.2200 | 0.2500 | +8.696% | 20 | 742 | -96.000% |
| 2026-05-29 | 0.2800 | 0.2900 | 0.2200 | 0.2300 | -14.815% | 86 | 727 | -95.652% |
| 2026-05-28 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | +8.000% | 28 | 707 | -96.296% |
| 2026-05-27 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.000% | 31 | 702 | -96.000% |
| 2026-05-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 6 | 697 | -96.000% |
| 2026-05-22 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +20.000% | 221 | 771 | -95.833% |
| 2026-05-20 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | +25.000% | 21 | 752 | -95.000% |
| 2026-05-19 | 0.1700 | 0.1800 | 0.1500 | 0.1600 | -11.111% | 80 | 678 | -93.750% |
| 2026-05-18 | 0.2100 | 0.2300 | 0.1800 | 0.1800 | -14.286% | 112 | 667 | -94.444% |
| 2026-05-15 | 0.2600 | 0.2800 | 0.2100 | 0.2100 | -43.243% | 73 | 615 | -95.238% |
| 2026-05-14 | 0.3200 | 0.3700 | 0.3100 | 0.3700 | +32.143% | 58 | 586 | -97.297% |
| 2026-05-13 | 0.2300 | 0.2800 | 0.2200 | 0.2800 | +55.556% | 40 | 563 | -96.429% |
| 2026-05-12 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -18.182% | 8 | 559 | -94.444% |
| 2026-05-11 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | +10.000% | 62 | 529 | -95.455% |
| 2026-05-08 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 19 | 534 | -95.000% |
| 2026-05-07 | 0.2000 | 0.2000 | 0.1700 | 0.2000 | +5.263% | 36 | 512 | -95.000% |
| 2026-05-06 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | +46.154% | 27 | 495 | -94.737% |
| 2026-05-04 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 496 | -92.308% |
| 2026-05-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 5 | 496 | -94.118% |
| 2026-04-30 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +7.143% | 25 | 496 | -93.333% |
| 2026-04-29 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 161 | 471 | -92.857% |
| 2026-04-28 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 9 | 556 | -92.308% |
| 2026-04-27 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 22 | 547 | -93.750% |
| 2026-04-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 41 | 525 | -93.750% |
| 2026-04-23 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 100 | 531 | -93.333% |
| 2026-04-21 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -6.250% | 21 | 427 | -93.333% |
| 2026-04-20 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | 0.000% | 10 | 427 | -93.750% |
| 2026-04-17 | 0.1600 | 0.1800 | 0.1500 | 0.1600 | +14.286% | 147 | 428 | -93.750% |
| 2026-04-16 | 0.1300 | 0.1500 | 0.1300 | 0.1400 | +7.692% | 201 | 334 | -92.857% |
| 2026-04-15 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 109 | 435 | -92.308% |
| 2026-04-14 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | +37.500% | 288 | 476 | -90.909% |
| 2026-04-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 20 | 218 | -87.500% |
| 2026-04-10 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 108 | 198 | -87.500% |
| 2026-04-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 10 | 80 | -87.500% |
| 2026-04-01 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 1 | 80 | -87.500% |
| 2026-03-13 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 10 | 80 | -85.714% |
| 2026-03-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 3 | 70 | -85.714% |
| 2026-03-09 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +37.500% | 14 | 69 | -90.909% |
| 2026-03-06 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 33 | 58 | -87.500% |
| 2026-02-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 25 | 25 | -87.500% |