Dark

SPY20261218C200
SPY Dec 18 2026 200.00 Call (SPY261218C00200000)
option OPRA

Inactive

Jul 17, 2026

548.89-1.367%(-7.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	547.3100	548.8900	547.3100	548.8900	-1.367%	3	738	0.000%
2026-07-16	553.6600	556.5000	553.6600	556.5000	+0.173%	21	738	-1.367%
2026-07-15	557.1900	557.2600	555.4200	555.5400	+0.392%	52	737	-1.197%
2026-07-06	553.3700	553.3700	553.3700	553.3700	+0.649%	1	733	-0.810%
2026-06-18	548.3100	549.9600	548.0100	549.8000	+0.545%	10	723	-0.166%
2026-06-17	551.2300	551.2800	546.8200	546.8200	-1.275%	25	723	+0.379%
2026-06-15	553.8600	553.8800	553.8600	553.8800	+4.784%	2	723	-0.901%
2026-06-10	537.7300	537.7300	528.5900	528.5900	-5.394%	36	723	+3.840%
2026-05-29	558.7300	558.7300	558.7300	558.7300	+1.695%	1	713	-1.761%
2026-05-22	549.4200	549.4200	549.4200	549.4200	+2.341%	1	714	-0.096%
2026-05-18	536.5900	536.8500	536.5900	536.8500	+2.298%	28	714	+2.243%
2026-05-05	524.7900	524.7900	524.7900	524.7900	-0.030%	1	714	+4.592%
2026-05-01	525.6800	526.8500	524.8500	524.9500	+2.292%	83	716	+4.560%
2026-04-29	515.2200	515.2200	513.1900	513.1900	-0.525%	2	716	+6.956%
2026-04-28	515.9000	515.9000	515.9000	515.9000	-0.255%	1	717	+6.395%
2026-04-27	515.2700	517.2200	515.0000	517.2200	+0.813%	36	716	+6.123%
2026-04-21	511.8700	513.2800	511.7700	513.0500	+0.490%	15	701	+6.986%
2026-04-17	510.5500	510.5500	510.5500	510.5500	+1.713%	1	701	+7.510%
2026-04-16	501.9500	501.9500	501.9500	501.9500	-0.010%	1	702	+9.352%
2026-04-15	499.1600	502.0000	499.1600	502.0000	+1.318%	3	703	+9.341%
2026-04-14	493.9600	495.4700	493.9600	495.4700	+7.296%	4	705	+10.782%
2026-04-06	459.2300	461.7800	459.2300	461.7800	+1.095%	35	708	+18.864%
2026-03-20	456.8500	456.8500	456.7600	456.7800	-1.795%	5	683	+20.165%
2026-03-18	470.2900	470.2900	465.1300	465.1300	-0.753%	38	683	+18.008%
2026-03-16	468.8500	468.8500	468.6600	468.6600	-0.160%	21	683	+17.119%
2026-03-12	470.1900	470.1900	469.3000	469.4100	-1.364%	21	682	+16.932%
2026-03-03	475.9000	475.9000	475.9000	475.9000	-1.759%	1	662	+15.337%
2026-03-02	485.8300	486.1100	484.4200	484.4200	-0.245%	3	661	+13.309%
2026-02-27	487.0100	487.0100	485.6100	485.6100	+0.126%	6	659	+13.031%
2026-02-24	485.0000	485.0000	485.0000	485.0000	+0.414%	1	659	+13.173%
2026-02-23	483.0000	483.0000	483.0000	483.0000	-1.617%	1	660	+13.642%
2026-02-20	490.9400	490.9400	490.9400	490.9400	+0.685%	1	660	+11.804%
2026-02-13	487.6700	487.6700	487.6000	487.6000	-2.108%	2	661	+12.570%
2026-02-09	498.1000	498.1000	498.1000	498.1000	+1.324%	1	661	+10.197%
2026-01-30	491.5900	491.5900	491.5900	491.5900	-0.031%	10	660	+11.656%
2026-01-23	491.7400	491.7400	491.7400	491.7400	-0.460%	1	660	+11.622%
2026-01-22	494.0100	494.0100	494.0100	494.0100	-0.702%	1	661	+11.109%
2026-01-09	497.5000	497.5000	497.5000	497.5000	+0.542%	2	662	+10.330%
2026-01-06	493.3700	494.8200	493.3700	494.8200	+0.924%	67	662	+10.927%
2026-01-05	489.8300	490.2900	489.8200	490.2900	-0.167%	40	642	+11.952%
2025-12-29	491.0000	491.1100	491.0000	491.1100	+1.848%	8	642	+11.765%
2025-12-19	482.2800	482.2800	482.2000	482.2000	+0.653%	14	636	+13.830%
2025-12-18	478.7700	479.0700	478.7700	479.0700	+0.742%	2	636	+14.574%
2025-12-17	480.3200	480.5300	475.5400	475.5400	-1.145%	6	652	+15.425%
2025-12-16	481.5000	481.5000	481.0500	481.0500	-0.521%	4	652	+14.102%
2025-12-12	483.5700	483.5700	483.5700	483.5700	+3.362%	35	650	+13.508%
2025-11-19	467.8700	467.8700	467.8200	467.8400	-0.814%	64	650	+17.324%
2025-11-17	474.8800	474.8800	471.6800	471.6800	-3.425%	141	592	+16.369%
2025-10-31	488.4100	488.4100	488.4100	488.4100	-0.915%	1	451	+12.383%
2025-10-29	493.0500	493.0500	492.0000	492.9200	+0.514%	16	451	+11.355%
2025-10-28	490.4000	490.4000	490.4000	490.4000	+1.711%	12	464	+11.927%
2025-10-24	482.6500	482.6500	482.1000	482.1500	+1.950%	4	476	+13.842%
2025-10-23	472.9700	472.9700	472.9300	472.9300	+1.883%	15	472	+16.062%
2025-10-17	464.5000	464.5000	464.1900	464.1900	-0.595%	18	459	+18.247%
2025-10-13	465.7500	466.9700	465.7500	466.9700	-2.308%	17	477	+17.543%
2025-10-08	478.0000	478.0000	478.0000	478.0000	+2.929%	1	488	+14.831%
2025-09-16	464.4000	464.4000	464.4000	464.4000	+1.322%	2	489	+18.193%
2025-09-10	458.3400	458.3400	458.3400	458.3400	+0.958%	1	489	+19.756%
2025-09-09	453.9900	453.9900	453.9900	453.9900	+1.407%	1	489	+20.904%
2025-08-26	447.6900	447.6900	447.6900	447.6900	-0.250%	2	489	+22.605%
2025-08-22	448.8100	448.8100	448.8100	448.8100	+0.362%	45	487	+22.299%
2025-08-18	447.1900	447.1900	447.1900	447.1900	-0.290%	1	442	+22.742%
2025-08-15	448.4900	448.4900	448.4900	448.4900	+3.637%	1	442	+22.386%
2025-07-18	432.7500	432.7500	432.7500	432.7500	+0.418%	1	442	+26.838%
2025-07-14	428.7500	430.9500	428.7500	430.9500	+0.007%	4	443	+27.367%
2025-07-10	430.9200	430.9200	430.9200	430.9200	+4.037%	1	443	+27.376%
2025-06-25	414.1200	414.2000	414.1200	414.2000	+0.901%	4	443	+32.518%
2025-06-24	410.4300	410.5000	410.4300	410.5000	+1.196%	4	443	+33.713%
2025-06-23	403.0900	407.5000	403.0900	405.6500	+0.550%	549	443	+35.311%
2025-06-20	403.5600	404.4500	403.4300	403.4300	+0.246%	276	440	+36.056%
2025-06-18	404.5000	406.2300	401.9200	402.4400	+0.045%	149	204	+36.391%
2025-06-17	402.2600	402.2600	402.2600	402.2600	-1.281%	1	204	+36.452%
2025-06-16	407.4800	407.4800	407.4800	407.4800	+0.221%	1	204	+34.704%
2025-06-11	406.5800	406.5800	406.5800	406.5800	+1.006%	1	204	+35.002%
2025-06-09	402.5300	402.5300	402.5300	402.5300	+0.382%	1	205	+36.360%
2025-06-03	400.0000	401.0000	400.0000	401.0000	+1.491%	2	206	+36.880%
2025-05-30	395.1100	395.1100	395.1100	395.1100	-0.053%	2	206	+38.921%
2025-05-28	396.9200	396.9200	395.3200	395.3200	+3.281%	2	207	+38.847%
2025-05-23	382.7600	382.7600	382.7600	382.7600	-4.202%	2	206	+43.403%
2025-05-20	399.5500	399.5500	399.5500	399.5500	+3.903%	1	206	+37.377%
2025-05-12	384.5400	384.5400	384.5400	384.5400	+3.229%	4	205	+42.739%
2025-05-02	372.5100	372.5100	372.5100	372.5100	+16.581%	2	206	+47.349%
2025-04-21	320.8300	320.8300	319.5300	319.5300	-4.401%	2	205	+71.780%
2025-04-16	334.2400	334.2400	334.2400	334.2400	+1.119%	1	206	+64.220%
2025-04-10	330.5400	330.5400	330.5400	330.5400	+2.186%	1	206	+66.059%
2025-04-08	323.4700	323.4700	323.4700	323.4700	+3.706%	10	207	+69.688%
2025-04-04	319.0300	319.0300	311.9100	311.9100	-10.242%	4	197	+75.977%
2025-04-03	352.6200	352.6200	347.5000	347.5000	-8.408%	8	197	+57.954%
2025-03-24	379.4000	379.4000	379.4000	379.4000	+5.975%	3	189	+44.673%
2025-03-13	358.0100	358.0100	358.0100	358.0100	-0.891%	5	181	+53.317%
2025-03-11	362.2500	362.2500	361.2300	361.2300	-4.512%	2	181	+51.950%
2025-03-06	378.3000	378.3000	378.3000	378.3000	-8.115%	1	179	+45.094%
2025-02-10	412.1000	412.1000	411.7100	411.7100	-0.793%	50	180	+33.320%
2025-02-07	414.5000	415.0000	414.5000	415.0000	+0.604%	100	180	+32.263%
2025-01-30	412.5100	412.5100	412.5100	412.5100	+1.229%	10	191	+33.061%
2025-01-17	407.5000	407.5000	407.5000	407.5000	+1.298%	2	191	+34.697%
2025-01-15	400.9200	402.2800	400.9200	402.2800	-0.985%	2	191	+36.445%
2025-01-06	407.0000	407.0000	406.2800	406.2800	+2.801%	2	191	+35.101%
2024-12-31	395.2100	395.2100	395.2100	395.2100	-1.933%	1	193	+38.886%
2024-12-27	403.0000	403.0000	403.0000	403.0000	-0.944%	4	193	+36.201%
2024-12-23	406.8400	406.8400	406.8400	406.8400	+0.207%	370	191	+34.915%
2024-12-20	405.9800	406.0000	405.2500	406.0000	+1.388%	5	561	+35.195%
2024-12-19	402.8100	402.8100	398.9800	400.4400	-3.485%	374	560	+37.072%
2024-12-18	414.9000	414.9000	414.9000	414.9000	+0.467%	1	190	+32.295%
2024-12-17	413.3500	413.3500	412.9700	412.9700	-0.249%	7	189	+32.913%
2024-12-12	414.0000	414.0000	414.0000	414.0000	-0.234%	1	189	+32.582%
2024-12-09	414.9700	414.9700	414.9700	414.9700	+0.411%	1	190	+32.272%
2024-12-03	412.8700	413.3200	412.8700	413.2700	-0.121%	10	189	+32.816%
2024-12-02	413.0500	413.8400	413.0500	413.7700	+2.672%	9	179	+32.656%
2024-11-22	405.9500	405.9500	403.0000	403.0000	+0.750%	38	184	+36.201%
2024-11-20	400.0000	400.0000	400.0000	400.0000	-1.597%	1	173	+37.223%
2024-11-07	406.5000	406.5000	406.4900	406.4900	+1.243%	3	172	+35.032%
2024-11-06	401.5000	401.5000	401.5000	401.5000	+4.617%	1	169	+36.710%
2024-11-04	383.7800	383.7800	383.7800	383.7800	+0.177%	1	169	+43.022%
2024-11-01	383.1000	383.1000	383.1000	383.1000	+0.826%	2	169	+43.276%
2024-10-31	379.9600	379.9600	379.9600	379.9600	-3.022%	12	169	+44.460%
2024-10-30	391.6200	391.8000	391.6200	391.8000	-0.305%	2	157	+40.094%
2024-10-29	392.5000	393.0000	392.5000	393.0000	+0.769%	2	157	+39.667%
2024-10-25	390.0000	390.0000	390.0000	390.0000	+0.718%	2	158	+40.741%
2024-10-23	389.0000	389.0000	387.2200	387.2200	-1.219%	2	158	+41.751%
2024-10-22	392.0000	392.0000	392.0000	392.0000	-0.429%	3	157	+40.023%
2024-10-21	393.6900	393.6900	393.6900	393.6900	+1.273%	9	157	+39.422%
2024-10-15	396.0000	396.0000	388.7400	388.7400	-0.080%	15	153	+41.197%
2024-10-11	389.0500	389.0500	389.0500	389.0500	+0.592%	2	143	+41.085%
2024-10-09	385.1300	386.7600	385.1100	386.7600	+2.553%	3	143	+41.920%
2024-10-07	377.1300	377.1300	377.1300	377.1300	-0.230%	1	143	+45.544%
2024-09-23	378.0000	378.0000	378.0000	378.0000	+1.051%	1	142	+45.209%
2024-09-20	373.7700	374.0700	373.7700	374.0700	-1.212%	4	142	+46.735%
2024-09-19	375.3700	378.6600	374.8400	378.6600	+2.277%	3	142	+44.956%
2024-09-18	366.5000	370.2300	366.5000	370.2300	-0.178%	2	142	+48.256%
2024-09-17	369.0000	370.8900	369.0000	370.8900	+5.591%	2	142	+47.993%
2024-09-09	351.2500	351.2500	351.2500	351.2500	-4.495%	1	142	+56.268%
2024-08-23	367.7800	367.7800	367.7800	367.7800	+1.701%	4	142	+49.244%
2024-08-16	361.6300	361.6300	361.6300	361.6300	+0.941%	16	144	+51.782%
2024-08-15	358.2600	358.2600	358.2600	358.2600	+8.646%	1	144	+53.210%
2024-08-07	339.0000	339.0000	329.7500	329.7500	-1.467%	2	145	+66.456%
2024-08-05	311.6800	334.6600	311.6800	334.6600	-8.590%	2	143	+64.014%
2024-08-01	366.1100	366.1100	366.1100	366.1100	+1.839%	1	142	+49.925%
2024-07-31	359.5000	359.5000	359.5000	359.5000	+0.726%	1	142	+52.682%
2024-07-30	356.9100	356.9100	356.9100	356.9100	+0.578%	1	143	+53.789%
2024-07-26	354.8600	354.8600	354.8600	354.8600	+0.807%	2	142	+54.678%
2024-07-25	352.0200	352.0200	352.0200	352.0200	-2.217%	1	141	+55.926%
2024-07-19	361.0000	361.0000	359.9000	360.0000	-3.687%	42	142	+52.469%
2024-07-16	374.4200	374.4200	373.7800	373.7800	+0.766%	2	124	+46.848%
2024-07-15	374.1500	374.1500	370.9400	370.9400	+0.387%	5	124	+47.973%
2024-07-09	369.3600	369.5100	369.3600	369.5100	+2.933%	2	123	+48.545%
2024-07-02	358.9800	358.9800	358.9800	358.9800	+0.583%	2	122	+52.903%
2024-06-25	357.5000	357.5000	356.9000	356.9000	-0.277%	5	120	+53.794%
2024-06-21	357.8900	357.8900	357.8900	357.8900	+1.242%	4	115	+53.368%
2024-06-12	356.0000	356.0000	350.2900	353.5000	+3.016%	7	113	+55.273%
2024-06-05	343.2900	343.2900	343.1500	343.1500	+1.191%	2	109	+59.956%
2024-06-04	338.5000	339.1100	337.0400	339.1100	+2.172%	5	109	+61.862%
2024-05-31	331.9000	331.9000	331.9000	331.9000	-3.095%	2	106	+65.378%
2024-05-23	342.5000	342.5000	342.5000	342.5000	+0.916%	1	105	+60.260%
2024-05-21	339.3900	339.3900	339.3900	339.3900	+0.219%	1	105	+61.728%
2024-05-17	339.5000	339.5000	338.6500	338.6500	-0.177%	8	105	+62.082%
2024-05-15	339.2500	339.2500	339.2500	339.2500	+1.675%	1	109	+61.795%
2024-05-10	333.6600	333.6600	333.6600	333.6600	+1.549%	2	108	+64.506%
2024-05-09	328.5700	328.5700	328.5700	328.5700	+1.267%	1	109	+67.054%
2024-05-03	323.2700	324.4600	322.6800	324.4600	+2.386%	22	108	+69.170%
2024-05-02	316.9000	316.9000	316.9000	316.9000	-0.117%	1	108	+73.206%
2024-04-25	317.1500	317.2700	317.0600	317.2700	+1.670%	3	107	+73.004%
2024-04-18	315.2000	315.2000	312.0600	312.0600	-1.991%	9	104	+75.892%
2024-04-17	318.7100	319.3000	318.4000	318.4000	-4.453%	5	104	+72.390%
2024-04-02	330.6500	333.2400	330.6500	333.2400	+0.525%	2	104	+64.713%
2024-03-25	330.0000	331.5000	330.0000	331.5000	-1.339%	2	102	+65.578%
2024-03-22	336.0000	336.0000	336.0000	336.0000	+0.653%	2	104	+63.360%
2024-03-21	333.8200	333.8200	333.8200	333.8200	+0.397%	1	103	+64.427%
2024-03-20	329.5000	332.5000	329.5000	332.5000	+1.372%	4	103	+65.080%
2024-03-19	322.5000	328.2500	322.5000	328.0000	+1.548%	28	99	+67.345%
2024-03-18	326.1700	326.1700	323.0000	323.0000	-1.824%	4	77	+69.935%
2024-03-12	322.0000	329.0000	322.0000	329.0000	+2.155%	2	86	+66.836%
2024-03-11	319.5000	322.0600	319.5000	322.0600	-1.511%	83	86	+70.431%
2024-03-08	327.0000	327.0000	327.0000	327.0000	+0.532%	2	70	+67.856%
2024-03-07	325.0000	325.2700	325.0000	325.2700	+1.330%	2	70	+68.749%
2024-03-06	321.1700	321.1700	321.0000	321.0000	-0.431%	2	69	+70.994%
2024-03-04	323.5000	325.1500	322.3900	322.3900	-0.081%	3	70	+70.257%
2024-03-01	322.6500	322.6500	322.6500	322.6500	+0.514%	2	69	+70.119%
2024-02-29	321.0000	321.0000	321.0000	321.0000	-0.619%	1	70	+70.994%
2024-02-23	323.0000	323.0000	323.0000	323.0000	+2.118%	2	69	+69.935%
2024-02-22	318.0000	318.0000	316.3000	316.3000	+1.391%	2	68	+73.535%
2024-02-16	312.5300	312.5300	311.9600	311.9600	-0.233%	4	65	+75.949%
2024-02-15	312.6900	312.6900	312.6900	312.6900	+1.655%	1	65	+75.538%
2024-02-14	307.6000	307.6000	307.6000	307.6000	-1.185%	2	64	+78.443%
2024-02-09	310.6800	311.2900	310.6800	311.2900	+0.741%	2	65	+76.328%
2024-02-08	307.9300	309.0000	307.9300	309.0000	+1.980%	11	63	+77.634%
2024-02-05	301.5000	303.0000	301.5000	303.0000	+2.712%	2	53	+81.152%
2024-01-22	295.0000	295.0000	295.0000	295.0000	+3.057%	1	51	+86.064%
2024-01-18	286.2500	286.2500	286.2500	286.2500	+1.059%	1	50	+91.752%
2024-01-17	284.0000	284.0000	283.2500	283.2500	-0.875%	2	50	+93.783%
2024-01-16	285.7500	285.7500	285.7500	285.7500	+0.263%	1	49	+92.087%
2024-01-12	285.0000	285.0000	285.0000	285.0000	+0.352%	16	33	+92.593%
2024-01-11	284.0000	284.0000	284.0000	284.0000	-0.511%	16	33	+93.271%
2024-01-10	285.4600	285.4600	285.4600	285.4600	+1.256%	1	17	+92.283%
2024-01-03	281.9200	281.9200	281.9200	281.9200	-1.599%	8	16	+94.697%
2023-12-29	286.5000	286.5000	286.5000	286.5000	-0.174%	2	14	+91.585%
2023-12-28	287.0000	287.0000	287.0000	287.0000	0.000%	14	14	+91.251%

.dark-mode .RJ4WZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJ4WZ3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C200SPY Dec 18 2026 200.00 Call (SPY261218C00200000)option OPRA

SPY20261218C200
SPY Dec 18 2026 200.00 Call (SPY261218C00200000)
option OPRA