Dark

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

Inactive

Aug 21, 2026

566.90-1.302%(-7.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	566.9000	566.9000	566.9000	566.9000	-1.302%	1	753	0.000%
2026-08-17	574.3800	574.3800	574.3800	574.3800	+4.644%	28	752	-1.302%
2026-07-17	547.3100	548.8900	547.3100	548.8900	-1.367%	3	738	+3.281%
2026-07-16	553.6600	556.5000	553.6600	556.5000	+0.173%	21	738	+1.869%
2026-07-15	557.1900	557.2600	555.4200	555.5400	+0.392%	52	737	+2.045%
2026-07-06	553.3700	553.3700	553.3700	553.3700	+0.649%	1	733	+2.445%
2026-06-18	548.3100	549.9600	548.0100	549.8000	+0.545%	10	723	+3.110%
2026-06-17	551.2300	551.2800	546.8200	546.8200	-1.275%	25	723	+3.672%
2026-06-15	553.8600	553.8800	553.8600	553.8800	+4.784%	2	723	+2.351%
2026-06-10	537.7300	537.7300	528.5900	528.5900	-5.394%	36	723	+7.248%
2026-05-29	558.7300	558.7300	558.7300	558.7300	+1.695%	1	713	+1.462%
2026-05-22	549.4200	549.4200	549.4200	549.4200	+2.341%	1	714	+3.182%
2026-05-18	536.5900	536.8500	536.5900	536.8500	+2.298%	28	714	+5.597%
2026-05-05	524.7900	524.7900	524.7900	524.7900	-0.030%	1	714	+8.024%
2026-05-01	525.6800	526.8500	524.8500	524.9500	+2.292%	83	716	+7.991%
2026-04-29	515.2200	515.2200	513.1900	513.1900	-0.525%	2	716	+10.466%
2026-04-28	515.9000	515.9000	515.9000	515.9000	-0.255%	1	717	+9.886%
2026-04-27	515.2700	517.2200	515.0000	517.2200	+0.813%	36	716	+9.605%
2026-04-21	511.8700	513.2800	511.7700	513.0500	+0.490%	15	701	+10.496%
2026-04-17	510.5500	510.5500	510.5500	510.5500	+1.713%	1	701	+11.037%
2026-04-16	501.9500	501.9500	501.9500	501.9500	-0.010%	1	702	+12.940%
2026-04-15	499.1600	502.0000	499.1600	502.0000	+1.318%	3	703	+12.928%
2026-04-14	493.9600	495.4700	493.9600	495.4700	+7.296%	4	705	+14.417%
2026-04-06	459.2300	461.7800	459.2300	461.7800	+1.095%	35	708	+22.764%
2026-03-20	456.8500	456.8500	456.7600	456.7800	-1.795%	5	683	+24.108%
2026-03-18	470.2900	470.2900	465.1300	465.1300	-0.753%	38	683	+21.880%
2026-03-16	468.8500	468.8500	468.6600	468.6600	-0.160%	21	683	+20.962%
2026-03-12	470.1900	470.1900	469.3000	469.4100	-1.364%	21	682	+20.769%
2026-03-03	475.9000	475.9000	475.9000	475.9000	-1.759%	1	662	+19.122%
2026-03-02	485.8300	486.1100	484.4200	484.4200	-0.245%	3	661	+17.027%
2026-02-27	487.0100	487.0100	485.6100	485.6100	+0.126%	6	659	+16.740%
2026-02-24	485.0000	485.0000	485.0000	485.0000	+0.414%	1	659	+16.887%
2026-02-23	483.0000	483.0000	483.0000	483.0000	-1.617%	1	660	+17.371%
2026-02-20	490.9400	490.9400	490.9400	490.9400	+0.685%	1	660	+15.472%
2026-02-13	487.6700	487.6700	487.6000	487.6000	-2.108%	2	661	+16.263%
2026-02-09	498.1000	498.1000	498.1000	498.1000	+1.324%	1	661	+13.812%
2026-01-30	491.5900	491.5900	491.5900	491.5900	-0.031%	10	660	+15.320%
2026-01-23	491.7400	491.7400	491.7400	491.7400	-0.460%	1	660	+15.284%
2026-01-22	494.0100	494.0100	494.0100	494.0100	-0.702%	1	661	+14.755%
2026-01-09	497.5000	497.5000	497.5000	497.5000	+0.542%	2	662	+13.950%
2026-01-06	493.3700	494.8200	493.3700	494.8200	+0.924%	67	662	+14.567%
2026-01-05	489.8300	490.2900	489.8200	490.2900	-0.167%	40	642	+15.625%
2025-12-29	491.0000	491.1100	491.0000	491.1100	+1.848%	8	642	+15.432%
2025-12-19	482.2800	482.2800	482.2000	482.2000	+0.653%	14	636	+17.565%
2025-12-18	478.7700	479.0700	478.7700	479.0700	+0.742%	2	636	+18.333%
2025-12-17	480.3200	480.5300	475.5400	475.5400	-1.145%	6	652	+19.212%
2025-12-16	481.5000	481.5000	481.0500	481.0500	-0.521%	4	652	+17.846%
2025-12-12	483.5700	483.5700	483.5700	483.5700	+3.362%	35	650	+17.232%
2025-11-19	467.8700	467.8700	467.8200	467.8400	-0.814%	64	650	+21.174%
2025-11-17	474.8800	474.8800	471.6800	471.6800	-3.425%	141	592	+20.187%
2025-10-31	488.4100	488.4100	488.4100	488.4100	-0.915%	1	451	+16.071%
2025-10-29	493.0500	493.0500	492.0000	492.9200	+0.514%	16	451	+15.009%
2025-10-28	490.4000	490.4000	490.4000	490.4000	+1.711%	12	464	+15.600%
2025-10-24	482.6500	482.6500	482.1000	482.1500	+1.950%	4	476	+17.578%
2025-10-23	472.9700	472.9700	472.9300	472.9300	+1.883%	15	472	+19.870%
2025-10-17	464.5000	464.5000	464.1900	464.1900	-0.595%	18	459	+22.127%
2025-10-13	465.7500	466.9700	465.7500	466.9700	-2.308%	17	477	+21.400%
2025-10-08	478.0000	478.0000	478.0000	478.0000	+2.929%	1	488	+18.598%
2025-09-16	464.4000	464.4000	464.4000	464.4000	+1.322%	2	489	+22.071%
2025-09-10	458.3400	458.3400	458.3400	458.3400	+0.958%	1	489	+23.685%
2025-09-09	453.9900	453.9900	453.9900	453.9900	+1.407%	1	489	+24.871%
2025-08-26	447.6900	447.6900	447.6900	447.6900	-0.250%	2	489	+26.628%
2025-08-22	448.8100	448.8100	448.8100	448.8100	+0.362%	45	487	+26.312%
2025-08-18	447.1900	447.1900	447.1900	447.1900	-0.290%	1	442	+26.769%
2025-08-15	448.4900	448.4900	448.4900	448.4900	+3.637%	1	442	+26.402%
2025-07-18	432.7500	432.7500	432.7500	432.7500	+0.418%	1	442	+30.999%
2025-07-14	428.7500	430.9500	428.7500	430.9500	+0.007%	4	443	+31.547%
2025-07-10	430.9200	430.9200	430.9200	430.9200	+4.037%	1	443	+31.556%
2025-06-25	414.1200	414.2000	414.1200	414.2000	+0.901%	4	443	+36.866%
2025-06-24	410.4300	410.5000	410.4300	410.5000	+1.196%	4	443	+38.100%
2025-06-23	403.0900	407.5000	403.0900	405.6500	+0.550%	549	443	+39.751%
2025-06-20	403.5600	404.4500	403.4300	403.4300	+0.246%	276	440	+40.520%
2025-06-18	404.5000	406.2300	401.9200	402.4400	+0.045%	149	204	+40.866%
2025-06-17	402.2600	402.2600	402.2600	402.2600	-1.281%	1	204	+40.929%
2025-06-16	407.4800	407.4800	407.4800	407.4800	+0.221%	1	204	+39.123%
2025-06-11	406.5800	406.5800	406.5800	406.5800	+1.006%	1	204	+39.431%
2025-06-09	402.5300	402.5300	402.5300	402.5300	+0.382%	1	205	+40.834%
2025-06-03	400.0000	401.0000	400.0000	401.0000	+1.491%	2	206	+41.372%
2025-05-30	395.1100	395.1100	395.1100	395.1100	-0.053%	2	206	+43.479%
2025-05-28	396.9200	396.9200	395.3200	395.3200	+3.281%	2	207	+43.403%
2025-05-23	382.7600	382.7600	382.7600	382.7600	-4.202%	2	206	+48.108%
2025-05-20	399.5500	399.5500	399.5500	399.5500	+3.903%	1	206	+41.885%
2025-05-12	384.5400	384.5400	384.5400	384.5400	+3.229%	4	205	+47.423%
2025-05-02	372.5100	372.5100	372.5100	372.5100	+16.581%	2	206	+52.184%
2025-04-21	320.8300	320.8300	319.5300	319.5300	-4.401%	2	205	+77.417%
2025-04-16	334.2400	334.2400	334.2400	334.2400	+1.119%	1	206	+69.609%
2025-04-10	330.5400	330.5400	330.5400	330.5400	+2.186%	1	206	+71.507%
2025-04-08	323.4700	323.4700	323.4700	323.4700	+3.706%	10	207	+75.256%
2025-04-04	319.0300	319.0300	311.9100	311.9100	-10.242%	4	197	+81.751%
2025-04-03	352.6200	352.6200	347.5000	347.5000	-8.408%	8	197	+63.137%
2025-03-24	379.4000	379.4000	379.4000	379.4000	+5.975%	3	189	+49.420%
2025-03-13	358.0100	358.0100	358.0100	358.0100	-0.891%	5	181	+58.348%
2025-03-11	362.2500	362.2500	361.2300	361.2300	-4.512%	2	181	+56.936%
2025-03-06	378.3000	378.3000	378.3000	378.3000	-8.115%	1	179	+49.855%
2025-02-10	412.1000	412.1000	411.7100	411.7100	-0.793%	50	180	+37.694%
2025-02-07	414.5000	415.0000	414.5000	415.0000	+0.604%	100	180	+36.602%
2025-01-30	412.5100	412.5100	412.5100	412.5100	+1.229%	10	191	+37.427%
2025-01-17	407.5000	407.5000	407.5000	407.5000	+1.298%	2	191	+39.117%
2025-01-15	400.9200	402.2800	400.9200	402.2800	-0.985%	2	191	+40.922%
2025-01-06	407.0000	407.0000	406.2800	406.2800	+2.801%	2	191	+39.534%
2024-12-31	395.2100	395.2100	395.2100	395.2100	-1.933%	1	193	+43.443%
2024-12-27	403.0000	403.0000	403.0000	403.0000	-0.944%	4	193	+40.670%
2024-12-23	406.8400	406.8400	406.8400	406.8400	+0.207%	370	191	+39.342%
2024-12-20	405.9800	406.0000	405.2500	406.0000	+1.388%	5	561	+39.631%
2024-12-19	402.8100	402.8100	398.9800	400.4400	-3.485%	374	560	+41.569%
2024-12-18	414.9000	414.9000	414.9000	414.9000	+0.467%	1	190	+36.635%
2024-12-17	413.3500	413.3500	412.9700	412.9700	-0.249%	7	189	+37.274%
2024-12-12	414.0000	414.0000	414.0000	414.0000	-0.234%	1	189	+36.932%
2024-12-09	414.9700	414.9700	414.9700	414.9700	+0.411%	1	190	+36.612%
2024-12-03	412.8700	413.3200	412.8700	413.2700	-0.121%	10	189	+37.174%
2024-12-02	413.0500	413.8400	413.0500	413.7700	+2.672%	9	179	+37.008%
2024-11-22	405.9500	405.9500	403.0000	403.0000	+0.750%	38	184	+40.670%
2024-11-20	400.0000	400.0000	400.0000	400.0000	-1.597%	1	173	+41.725%
2024-11-07	406.5000	406.5000	406.4900	406.4900	+1.243%	3	172	+39.462%
2024-11-06	401.5000	401.5000	401.5000	401.5000	+4.617%	1	169	+41.196%
2024-11-04	383.7800	383.7800	383.7800	383.7800	+0.177%	1	169	+47.715%
2024-11-01	383.1000	383.1000	383.1000	383.1000	+0.826%	2	169	+47.977%
2024-10-31	379.9600	379.9600	379.9600	379.9600	-3.022%	12	169	+49.200%
2024-10-30	391.6200	391.8000	391.6200	391.8000	-0.305%	2	157	+44.691%
2024-10-29	392.5000	393.0000	392.5000	393.0000	+0.769%	2	157	+44.249%
2024-10-25	390.0000	390.0000	390.0000	390.0000	+0.718%	2	158	+45.359%
2024-10-23	389.0000	389.0000	387.2200	387.2200	-1.219%	2	158	+46.403%
2024-10-22	392.0000	392.0000	392.0000	392.0000	-0.429%	3	157	+44.617%
2024-10-21	393.6900	393.6900	393.6900	393.6900	+1.273%	9	157	+43.997%
2024-10-15	396.0000	396.0000	388.7400	388.7400	-0.080%	15	153	+45.830%
2024-10-11	389.0500	389.0500	389.0500	389.0500	+0.592%	2	143	+45.714%
2024-10-09	385.1300	386.7600	385.1100	386.7600	+2.553%	3	143	+46.577%
2024-10-07	377.1300	377.1300	377.1300	377.1300	-0.230%	1	143	+50.320%
2024-09-23	378.0000	378.0000	378.0000	378.0000	+1.051%	1	142	+49.974%
2024-09-20	373.7700	374.0700	373.7700	374.0700	-1.212%	4	142	+51.549%
2024-09-19	375.3700	378.6600	374.8400	378.6600	+2.277%	3	142	+49.712%
2024-09-18	366.5000	370.2300	366.5000	370.2300	-0.178%	2	142	+53.121%
2024-09-17	369.0000	370.8900	369.0000	370.8900	+5.591%	2	142	+52.849%
2024-09-09	351.2500	351.2500	351.2500	351.2500	-4.495%	1	142	+61.395%
2024-08-23	367.7800	367.7800	367.7800	367.7800	+1.701%	4	142	+54.141%
2024-08-16	361.6300	361.6300	361.6300	361.6300	+0.941%	16	144	+56.762%
2024-08-15	358.2600	358.2600	358.2600	358.2600	+8.646%	1	144	+58.237%
2024-08-07	339.0000	339.0000	329.7500	329.7500	-1.467%	2	145	+71.918%
2024-08-05	311.6800	334.6600	311.6800	334.6600	-8.590%	2	143	+69.396%
2024-08-01	366.1100	366.1100	366.1100	366.1100	+1.839%	1	142	+54.844%
2024-07-31	359.5000	359.5000	359.5000	359.5000	+0.726%	1	142	+57.691%
2024-07-30	356.9100	356.9100	356.9100	356.9100	+0.578%	1	143	+58.836%
2024-07-26	354.8600	354.8600	354.8600	354.8600	+0.807%	2	142	+59.753%
2024-07-25	352.0200	352.0200	352.0200	352.0200	-2.217%	1	141	+61.042%
2024-07-19	361.0000	361.0000	359.9000	360.0000	-3.687%	42	142	+57.472%
2024-07-16	374.4200	374.4200	373.7800	373.7800	+0.766%	2	124	+51.667%
2024-07-15	374.1500	374.1500	370.9400	370.9400	+0.387%	5	124	+52.828%
2024-07-09	369.3600	369.5100	369.3600	369.5100	+2.933%	2	123	+53.419%
2024-07-02	358.9800	358.9800	358.9800	358.9800	+0.583%	2	122	+57.920%
2024-06-25	357.5000	357.5000	356.9000	356.9000	-0.277%	5	120	+58.840%
2024-06-21	357.8900	357.8900	357.8900	357.8900	+1.242%	4	115	+58.401%
2024-06-12	356.0000	356.0000	350.2900	353.5000	+3.016%	7	113	+60.368%
2024-06-05	343.2900	343.2900	343.1500	343.1500	+1.191%	2	109	+65.205%
2024-06-04	338.5000	339.1100	337.0400	339.1100	+2.172%	5	109	+67.173%
2024-05-31	331.9000	331.9000	331.9000	331.9000	-3.095%	2	106	+70.804%
2024-05-23	342.5000	342.5000	342.5000	342.5000	+0.916%	1	105	+65.518%
2024-05-21	339.3900	339.3900	339.3900	339.3900	+0.219%	1	105	+67.035%
2024-05-17	339.5000	339.5000	338.6500	338.6500	-0.177%	8	105	+67.400%
2024-05-15	339.2500	339.2500	339.2500	339.2500	+1.675%	1	109	+67.104%
2024-05-10	333.6600	333.6600	333.6600	333.6600	+1.549%	2	108	+69.903%
2024-05-09	328.5700	328.5700	328.5700	328.5700	+1.267%	1	109	+72.536%
2024-05-03	323.2700	324.4600	322.6800	324.4600	+2.386%	22	108	+74.721%
2024-05-02	316.9000	316.9000	316.9000	316.9000	-0.117%	1	108	+78.889%
2024-04-25	317.1500	317.2700	317.0600	317.2700	+1.670%	3	107	+78.681%
2024-04-18	315.2000	315.2000	312.0600	312.0600	-1.991%	9	104	+81.664%
2024-04-17	318.7100	319.3000	318.4000	318.4000	-4.453%	5	104	+78.046%
2024-04-02	330.6500	333.2400	330.6500	333.2400	+0.525%	2	104	+70.118%
2024-03-25	330.0000	331.5000	330.0000	331.5000	-1.339%	2	102	+71.011%
2024-03-22	336.0000	336.0000	336.0000	336.0000	+0.653%	2	104	+68.720%
2024-03-21	333.8200	333.8200	333.8200	333.8200	+0.397%	1	103	+69.822%
2024-03-20	329.5000	332.5000	329.5000	332.5000	+1.372%	4	103	+70.496%
2024-03-19	322.5000	328.2500	322.5000	328.0000	+1.548%	28	99	+72.835%
2024-03-18	326.1700	326.1700	323.0000	323.0000	-1.824%	4	77	+75.511%
2024-03-12	322.0000	329.0000	322.0000	329.0000	+2.155%	2	86	+72.310%
2024-03-11	319.5000	322.0600	319.5000	322.0600	-1.511%	83	86	+76.023%
2024-03-08	327.0000	327.0000	327.0000	327.0000	+0.532%	2	70	+73.364%
2024-03-07	325.0000	325.2700	325.0000	325.2700	+1.330%	2	70	+74.286%
2024-03-06	321.1700	321.1700	321.0000	321.0000	-0.431%	2	69	+76.604%
2024-03-04	323.5000	325.1500	322.3900	322.3900	-0.081%	3	70	+75.843%
2024-03-01	322.6500	322.6500	322.6500	322.6500	+0.514%	2	69	+75.701%
2024-02-29	321.0000	321.0000	321.0000	321.0000	-0.619%	1	70	+76.604%
2024-02-23	323.0000	323.0000	323.0000	323.0000	+2.118%	2	69	+75.511%
2024-02-22	318.0000	318.0000	316.3000	316.3000	+1.391%	2	68	+79.229%
2024-02-16	312.5300	312.5300	311.9600	311.9600	-0.233%	4	65	+81.722%
2024-02-15	312.6900	312.6900	312.6900	312.6900	+1.655%	1	65	+81.298%
2024-02-14	307.6000	307.6000	307.6000	307.6000	-1.185%	2	64	+84.298%
2024-02-09	310.6800	311.2900	310.6800	311.2900	+0.741%	2	65	+82.113%
2024-02-08	307.9300	309.0000	307.9300	309.0000	+1.980%	11	63	+83.463%
2024-02-05	301.5000	303.0000	301.5000	303.0000	+2.712%	2	53	+87.096%
2024-01-22	295.0000	295.0000	295.0000	295.0000	+3.057%	1	51	+92.169%
2024-01-18	286.2500	286.2500	286.2500	286.2500	+1.059%	1	50	+98.044%
2024-01-17	284.0000	284.0000	283.2500	283.2500	-0.875%	2	50	+100.141%
2024-01-16	285.7500	285.7500	285.7500	285.7500	+0.263%	1	49	+98.390%
2024-01-12	285.0000	285.0000	285.0000	285.0000	+0.352%	16	33	+98.912%
2024-01-11	284.0000	284.0000	284.0000	284.0000	-0.511%	16	33	+99.613%
2024-01-10	285.4600	285.4600	285.4600	285.4600	+1.256%	1	17	+98.592%
2024-01-03	281.9200	281.9200	281.9200	281.9200	-1.599%	8	16	+101.085%
2023-12-29	286.5000	286.5000	286.5000	286.5000	-0.174%	2	14	+97.871%
2023-12-28	287.0000	287.0000	287.0000	287.0000	0.000%	14	14	+97.526%

.dark-mode .GH8TJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GH8TJ1{ 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