Dark

SPY20261218C250
SPY Dec 18 2026 250.00 Call (SPY261218C00250000)
option OPRA

Inactive

Sep 1, 2026

512.19-0.640%(-3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	512.1200	512.1900	512.1200	512.1900	-0.640%	2	145	0.000%
2026-08-24	515.4900	515.4900	515.4900	515.4900	-1.519%	1	145	-0.640%
2026-08-04	522.4300	523.4400	522.3800	523.4400	+7.113%	7	146	-2.149%
2026-07-29	488.9500	488.9500	488.6800	488.6800	-0.725%	5	146	+4.811%
2026-07-24	492.2500	492.2500	492.2500	492.2500	-2.420%	1	146	+4.051%
2026-07-09	504.4600	504.4600	504.4600	504.4600	+0.482%	1	146	+1.532%
2026-07-01	502.1700	502.1700	502.0400	502.0400	+2.223%	2	146	+2.022%
2026-06-23	491.4900	491.4900	491.1200	491.1200	-0.647%	2	146	+4.290%
2026-06-12	493.0600	494.3200	493.0600	494.3200	+1.403%	2	147	+3.615%
2026-06-11	487.4800	487.4800	487.4800	487.4800	+1.789%	1	147	+5.069%
2026-06-10	478.9100	478.9100	478.9100	478.9100	-1.712%	1	148	+6.949%
2026-06-09	487.2500	487.2500	487.2500	487.2500	-4.724%	1	149	+5.119%
2026-06-02	511.4100	511.4100	511.4100	511.4100	+1.946%	1	150	+0.153%
2026-05-27	501.6500	501.6500	501.6500	501.6500	+1.703%	10	149	+2.101%
2026-05-20	492.5000	493.2500	492.5000	493.2500	-1.164%	134	149	+3.840%
2026-05-14	499.0600	499.0600	499.0600	499.0600	+1.449%	2	266	+2.631%
2026-05-12	491.9400	491.9400	491.9300	491.9300	+6.095%	2	264	+4.118%
2026-04-17	466.3400	466.4000	463.6700	463.6700	+1.982%	4	264	+10.464%
2026-04-16	454.9500	454.9500	454.6600	454.6600	+12.928%	4	264	+12.653%
2026-03-20	408.9100	408.9100	402.6100	402.6100	-4.602%	9	262	+27.217%
2026-03-16	422.0300	422.1300	422.0300	422.0300	+1.496%	3	267	+21.363%
2026-03-13	415.8100	415.8100	415.8100	415.8100	-1.583%	1	266	+23.179%
2026-03-12	422.5000	422.5000	422.5000	422.5000	-1.634%	5	265	+21.228%
2026-03-11	429.5800	429.5800	429.5200	429.5200	-0.638%	3	260	+19.247%
2026-03-10	432.5700	432.5700	432.2800	432.2800	-1.611%	5	259	+18.486%
2026-03-04	439.3600	439.3600	439.3600	439.3600	+1.952%	1	258	+16.576%
2026-02-05	430.9500	430.9500	430.9500	430.9500	-2.500%	8	257	+18.851%
2026-02-04	442.0000	442.0000	442.0000	442.0000	-1.487%	10	249	+15.880%
2026-01-29	448.6700	448.6700	448.6700	448.6700	+0.219%	1	240	+14.157%
2026-01-16	447.6900	447.6900	447.6900	447.6900	+0.548%	1	240	+14.407%
2026-01-08	445.2500	445.2500	445.2500	445.2500	+0.383%	10	240	+15.034%
2026-01-05	443.5500	443.5500	443.5500	443.5500	+3.971%	1	231	+15.475%
2025-12-17	432.2500	432.5100	426.6100	426.6100	-2.600%	6	231	+20.060%
2025-12-02	438.0000	438.0000	438.0000	438.0000	+2.098%	1	232	+16.938%
2025-11-06	429.0000	429.0000	429.0000	429.0000	-1.831%	1	232	+19.392%
2025-11-05	437.0000	437.0000	437.0000	437.0000	+1.865%	1	233	+17.206%
2025-10-21	429.0000	429.0000	429.0000	429.0000	+1.900%	1	233	+19.392%
2025-09-29	421.0000	421.0000	421.0000	421.0000	+0.998%	1	234	+21.660%
2025-09-25	416.8400	416.8400	416.8400	416.8400	+4.155%	1	235	+22.874%
2025-08-25	400.5000	400.5000	400.2100	400.2100	+1.319%	3	234	+27.980%
2025-07-30	395.0000	395.0000	395.0000	395.0000	+9.321%	1	235	+29.668%
2025-06-16	361.2500	361.7500	361.2500	361.3200	+0.851%	131	236	+41.755%
2025-06-06	358.2700	358.2700	358.2700	358.2700	+5.659%	32	126	+42.962%
2025-05-12	339.0800	339.0800	339.0800	339.0800	+4.480%	5	126	+51.053%
2025-05-09	324.5400	324.5400	324.5400	324.5400	+4.690%	10	126	+57.820%
2025-04-25	310.0000	310.0000	310.0000	310.0000	+9.929%	2	121	+65.223%
2025-04-10	282.0000	282.0000	282.0000	282.0000	+7.249%	1	122	+81.628%
2025-04-07	250.0000	262.9400	250.0000	262.9400	-3.766%	6	123	+94.793%
2025-04-04	273.2300	273.2300	273.2300	273.2300	-25.245%	4	129	+87.457%
2025-01-29	365.5000	365.5000	365.5000	365.5000	+1.294%	1	129	+40.134%
2025-01-27	360.8300	360.8300	360.8300	360.8300	+5.815%	4	129	+41.948%
2025-01-10	341.0000	341.0000	341.0000	341.0000	-5.793%	2	133	+50.202%
2024-12-23	361.9700	361.9700	361.9700	361.9700	+1.760%	180	133	+41.501%
2024-12-19	355.7100	355.7100	355.7100	355.7100	-3.992%	180	313	+43.991%
2024-12-18	369.8300	370.5000	369.8300	370.5000	-0.269%	6	133	+38.243%
2024-12-16	371.5000	371.5000	371.5000	371.5000	+6.906%	2	135	+37.871%
2024-10-29	347.5000	347.5000	347.5000	347.5000	+3.936%	10	135	+47.393%
2024-09-30	334.3400	334.3400	334.3400	334.3400	+0.796%	1	125	+53.194%
2024-09-19	331.7000	331.7000	331.7000	331.7000	+1.764%	1	125	+54.414%
2024-09-17	325.9500	325.9500	325.9500	325.9500	+3.149%	1	124	+57.138%
2024-09-12	316.0000	316.0000	316.0000	316.0000	+2.173%	1	124	+62.085%
2024-09-11	309.2800	309.2800	309.2800	309.2800	-0.473%	1	125	+65.607%
2024-09-05	310.7500	310.7500	310.7500	310.7500	-4.631%	1	126	+64.824%
2024-08-23	325.8400	325.8400	325.8400	325.8400	+1.036%	2	125	+57.191%
2024-08-22	322.5000	322.5000	322.5000	322.5000	+1.770%	1	125	+58.819%
2024-08-16	316.6500	318.0300	315.0000	316.8900	+0.847%	99	126	+61.630%
2024-08-15	314.3200	315.0700	314.1700	314.2300	+5.358%	52	82	+62.998%
2024-08-12	298.2500	298.2500	298.2500	298.2500	+0.794%	1	89	+71.732%
2024-08-09	295.2500	295.9000	295.2500	295.9000	+1.684%	4	88	+73.096%
2024-08-06	288.6700	291.0000	288.6700	291.0000	-6.431%	49	86	+76.010%
2024-07-29	312.0400	312.0400	311.0000	311.0000	-3.766%	2	37	+64.691%
2024-07-17	323.1700	323.1700	323.1700	323.1700	+2.590%	1	38	+58.489%
2024-06-26	315.0100	315.0100	315.0100	315.0100	+1.833%	1	38	+62.595%
2024-06-12	308.4900	309.3400	308.4900	309.3400	+1.965%	10	39	+65.575%
2024-06-10	303.3800	303.3800	303.3800	303.3800	+0.149%	1	48	+68.828%
2024-06-07	302.9300	302.9300	302.9300	302.9300	+1.969%	10	47	+69.079%
2024-06-03	297.0800	297.0800	297.0800	297.0800	-0.305%	1	52	+72.408%
2024-05-29	297.9900	297.9900	297.9900	297.9900	-0.204%	1	53	+71.882%
2024-05-24	298.6000	298.6000	298.6000	298.6000	-0.384%	2	51	+71.530%
2024-05-16	298.3400	299.7500	298.3400	299.7500	+2.011%	10	51	+70.872%
2024-05-15	293.8400	293.8400	293.8400	293.8400	+1.447%	1	41	+74.309%
2024-05-13	289.7600	290.0000	289.6500	289.6500	+2.840%	8	41	+76.831%
2024-05-03	281.6500	281.6500	281.6500	281.6500	+3.502%	2	45	+81.853%
2024-05-02	271.6100	272.1200	271.6100	272.1200	-1.620%	2	45	+88.222%
2024-04-30	276.6000	276.6000	276.6000	276.6000	-1.482%	1	45	+85.174%
2024-04-26	280.7600	280.7600	280.7600	280.7600	+2.095%	2	46	+82.430%
2024-04-24	278.0000	278.0000	275.0000	275.0000	-0.044%	2	45	+86.251%
2024-04-23	275.1200	275.1200	275.1200	275.1200	+0.758%	1	45	+86.170%
2024-04-22	268.5300	273.0500	268.5300	273.0500	+2.186%	2	46	+87.581%
2024-04-19	267.2100	267.2100	267.2100	267.2100	-6.406%	2	44	+91.681%
2024-04-15	285.5000	285.5000	285.5000	285.5000	-0.290%	1	44	+79.401%
2024-04-10	283.4200	286.3300	283.0600	286.3300	-0.445%	5	45	+78.881%
2024-04-09	287.6100	287.6100	287.6100	287.6100	-0.824%	1	44	+78.085%
2024-04-08	290.0000	290.0000	290.0000	290.0000	+1.399%	1	43	+76.617%
2024-04-05	285.5200	286.0000	285.5200	286.0000	-2.820%	4	43	+79.087%
2024-04-04	294.3000	294.3000	294.3000	294.3000	+2.188%	1	42	+74.037%
2024-04-02	288.0000	288.0000	288.0000	288.0000	-1.366%	6	42	+77.844%
2024-04-01	291.9900	291.9900	291.9900	291.9900	+0.958%	1	36	+75.414%
2024-03-25	289.2200	289.2200	289.2200	289.2200	-1.148%	16	35	+77.094%
2024-03-22	292.5800	292.5800	292.5800	292.5800	+4.114%	10	28	+75.060%
2024-03-14	281.0100	281.0200	281.0100	281.0200	-1.049%	2	23	+82.261%
2024-03-13	284.0000	284.0000	284.0000	284.0000	+1.796%	1	23	+80.349%
2024-03-12	278.9900	278.9900	278.9900	278.9900	+1.455%	1	22	+83.587%
2024-03-05	274.9900	274.9900	274.9900	274.9900	-0.062%	1	21	+86.258%
2024-02-28	275.1600	275.1600	275.1600	275.1600	-0.123%	1	20	+86.143%
2024-02-26	278.0000	278.0000	275.5000	275.5000	+4.005%	4	19	+85.913%
2024-02-20	265.2500	265.2500	264.3500	264.8900	-2.150%	4	15	+93.360%
2024-02-16	270.7100	270.7100	270.7100	270.7100	+1.276%	2	10	+89.202%
2024-02-15	267.3000	267.3000	267.3000	267.3000	+1.040%	1	10	+91.616%
2024-02-13	264.5500	264.5500	264.5500	264.5500	+0.057%	1	11	+93.608%
2024-02-08	265.0000	265.0000	264.4000	264.4000	-0.038%	2	10	+93.718%
2024-02-07	264.5000	264.5000	264.5000	264.5000	+2.786%	1	10	+93.645%
2024-01-31	254.0000	257.3300	254.0000	257.3300	+0.128%	2	9	+99.040%
2024-01-29	257.0000	257.0000	257.0000	257.0000	+0.481%	1	7	+99.296%
2024-01-24	255.7700	255.7700	255.7700	255.7700	+5.913%	1	6	+100.254%
2024-01-17	241.4900	241.4900	241.4900	241.4900	-1.231%	1	5	+112.096%
2023-12-27	244.5000	244.5000	244.5000	244.5000	0.000%	4	4	+109.485%

.dark-mode .ClRbCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClRbCg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C250SPY Dec 18 2026 250.00 Call (SPY261218C00250000)option OPRA

SPY20261218C250
SPY Dec 18 2026 250.00 Call (SPY261218C00250000)
option OPRA