SPY261218C00250000
SPY Dec 18 2026 250.00 Call
optionOPRA
InactiveSep 23, 2026
520.47USD+1.575%(+8.07)1Vol147OI
SPY261218C00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-23 | 520.47 | 520.47 | 520.47 | 520.47 | +1.575% | 1 | 147 | 0.000% |
| 2026-09-18 | 512.40 | 512.40 | 512.40 | 512.40 | +0.844% | 1 | 147 | +1.575% |
| 2026-09-15 | 508.64 | 508.77 | 508.11 | 508.11 | -0.797% | 6 | 145 | +2.433% |
| 2026-09-01 | 512.12 | 512.19 | 512.12 | 512.19 | -0.640% | 2 | 145 | +1.617% |
| 2026-08-24 | 515.49 | 515.49 | 515.49 | 515.49 | -1.519% | 1 | 146 | +0.966% |
| 2026-08-04 | 522.43 | 523.44 | 522.38 | 523.44 | +7.113% | 7 | 146 | -0.567% |
| 2026-07-29 | 488.95 | 488.95 | 488.68 | 488.68 | -0.725% | 5 | 146 | +6.505% |
| 2026-07-24 | 492.25 | 492.25 | 492.25 | 492.25 | -2.420% | 1 | 146 | +5.733% |
| 2026-07-09 | 504.46 | 504.46 | 504.46 | 504.46 | +0.482% | 1 | 146 | +3.174% |
| 2026-07-01 | 502.17 | 502.17 | 502.04 | 502.04 | +2.223% | 2 | 146 | +3.671% |
| 2026-06-23 | 491.49 | 491.49 | 491.12 | 491.12 | -0.647% | 2 | 146 | +5.976% |
| 2026-06-12 | 493.06 | 494.32 | 493.06 | 494.32 | +1.403% | 2 | 147 | +5.290% |
| 2026-06-11 | 487.48 | 487.48 | 487.48 | 487.48 | +1.789% | 1 | 148 | +6.767% |
| 2026-06-10 | 478.91 | 478.91 | 478.91 | 478.91 | -1.712% | 1 | 149 | +8.678% |
| 2026-06-09 | 487.25 | 487.25 | 487.25 | 487.25 | -4.724% | 1 | 150 | +6.818% |
| 2026-06-02 | 511.41 | 511.41 | 511.41 | 511.41 | +1.946% | 1 | 149 | +1.772% |
| 2026-05-27 | 501.65 | 501.65 | 501.65 | 501.65 | +1.703% | 10 | 149 | +3.752% |
| 2026-05-20 | 492.50 | 493.25 | 492.50 | 493.25 | -1.164% | 134 | 266 | +5.518% |
| 2026-05-14 | 499.06 | 499.06 | 499.06 | 499.06 | +1.449% | 2 | 266 | +4.290% |
| 2026-05-12 | 491.94 | 491.94 | 491.93 | 491.93 | +6.095% | 2 | 264 | +5.802% |
| 2026-04-17 | 466.34 | 466.40 | 463.67 | 463.67 | +1.982% | 4 | 264 | +12.250% |
| 2026-04-16 | 454.95 | 454.95 | 454.66 | 454.66 | +12.928% | 4 | 264 | +14.475% |
| 2026-03-20 | 408.91 | 408.91 | 402.61 | 402.61 | -4.602% | 9 | 262 | +29.274% |
| 2026-03-16 | 422.03 | 422.13 | 422.03 | 422.03 | +1.496% | 3 | 267 | +23.325% |
| 2026-03-13 | 415.81 | 415.81 | 415.81 | 415.81 | -1.583% | 1 | 266 | +25.170% |
| 2026-03-12 | 422.50 | 422.50 | 422.50 | 422.50 | -1.634% | 5 | 265 | +23.188% |
| 2026-03-11 | 429.58 | 429.58 | 429.52 | 429.52 | -0.638% | 3 | 260 | +21.175% |
| 2026-03-10 | 432.57 | 432.57 | 432.28 | 432.28 | -1.611% | 5 | 259 | +20.401% |
| 2026-03-04 | 439.36 | 439.36 | 439.36 | 439.36 | +1.952% | 1 | 258 | +18.461% |
| 2026-02-05 | 430.95 | 430.95 | 430.95 | 430.95 | -2.500% | 8 | 257 | +20.773% |
| 2026-02-04 | 442.00 | 442.00 | 442.00 | 442.00 | -1.487% | 10 | 249 | +17.753% |
| 2026-01-29 | 448.67 | 448.67 | 448.67 | 448.67 | +0.219% | 1 | 240 | +16.003% |
| 2026-01-16 | 447.69 | 447.69 | 447.69 | 447.69 | +0.548% | 1 | 240 | +16.257% |
| 2026-01-08 | 445.25 | 445.25 | 445.25 | 445.25 | +0.383% | 10 | 240 | +16.894% |
| 2026-01-05 | 443.55 | 443.55 | 443.55 | 443.55 | +3.971% | 1 | 231 | +17.342% |
| 2025-12-17 | 432.25 | 432.51 | 426.61 | 426.61 | -2.600% | 6 | 231 | +22.001% |
| 2025-12-02 | 438.00 | 438.00 | 438.00 | 438.00 | +2.098% | 1 | 232 | +18.829% |
| 2025-11-06 | 429.00 | 429.00 | 429.00 | 429.00 | -1.831% | 1 | 232 | +21.322% |
| 2025-11-05 | 437.00 | 437.00 | 437.00 | 437.00 | +1.865% | 1 | 233 | +19.101% |
| 2025-10-21 | 429.00 | 429.00 | 429.00 | 429.00 | +1.900% | 1 | 233 | +21.322% |
| 2025-09-29 | 421.00 | 421.00 | 421.00 | 421.00 | +0.998% | 1 | 234 | +23.627% |
| 2025-09-25 | 416.84 | 416.84 | 416.84 | 416.84 | +4.155% | 1 | 235 | +24.861% |
| 2025-08-25 | 400.50 | 400.50 | 400.21 | 400.21 | +1.319% | 3 | 234 | +30.049% |
| 2025-07-30 | 395.00 | 395.00 | 395.00 | 395.00 | +9.321% | 1 | 235 | +31.765% |
| 2025-06-16 | 361.25 | 361.75 | 361.25 | 361.32 | +0.851% | 131 | 236 | +44.047% |
| 2025-06-06 | 358.27 | 358.27 | 358.27 | 358.27 | +5.659% | 32 | 126 | +45.273% |
| 2025-05-12 | 339.08 | 339.08 | 339.08 | 339.08 | +4.480% | 5 | 126 | +53.495% |
| 2025-05-09 | 324.54 | 324.54 | 324.54 | 324.54 | +4.690% | 10 | 126 | +60.372% |
| 2025-04-25 | 310.00 | 310.00 | 310.00 | 310.00 | +9.929% | 2 | 121 | +67.894% |
| 2025-04-10 | 282.00 | 282.00 | 282.00 | 282.00 | +7.249% | 1 | 122 | +84.564% |
| 2025-04-07 | 250.00 | 262.94 | 250.00 | 262.94 | -3.766% | 6 | 123 | +97.942% |
| 2025-04-04 | 273.23 | 273.23 | 273.23 | 273.23 | -25.245% | 4 | 129 | +90.488% |
| 2025-01-29 | 365.50 | 365.50 | 365.50 | 365.50 | +1.294% | 1 | 129 | +42.399% |
| 2025-01-27 | 360.83 | 360.83 | 360.83 | 360.83 | +5.815% | 4 | 129 | +44.242% |
| 2025-01-10 | 341.00 | 341.00 | 341.00 | 341.00 | -5.793% | 2 | 133 | +52.630% |
| 2024-12-23 | 361.97 | 361.97 | 361.97 | 361.97 | +1.760% | 180 | 133 | +43.788% |
| 2024-12-19 | 355.71 | 355.71 | 355.71 | 355.71 | -3.992% | 180 | 313 | +46.319% |
| 2024-12-18 | 369.83 | 370.50 | 369.83 | 370.50 | -0.269% | 6 | 133 | +40.478% |
| 2024-12-16 | 371.50 | 371.50 | 371.50 | 371.50 | +6.906% | 2 | 135 | +40.100% |
| 2024-10-29 | 347.50 | 347.50 | 347.50 | 347.50 | +3.936% | 10 | 135 | +49.776% |
| 2024-09-30 | 334.34 | 334.34 | 334.34 | 334.34 | +0.796% | 1 | 125 | +55.671% |
| 2024-09-19 | 331.70 | 331.70 | 331.70 | 331.70 | +1.764% | 1 | 125 | +56.910% |
| 2024-09-17 | 325.95 | 325.95 | 325.95 | 325.95 | +3.149% | 1 | 124 | +59.678% |
| 2024-09-12 | 316.00 | 316.00 | 316.00 | 316.00 | +2.173% | 1 | 124 | +64.706% |
| 2024-09-11 | 309.28 | 309.28 | 309.28 | 309.28 | -0.473% | 1 | 125 | +68.284% |
| 2024-09-05 | 310.75 | 310.75 | 310.75 | 310.75 | -4.631% | 1 | 126 | +67.488% |
| 2024-08-23 | 325.84 | 325.84 | 325.84 | 325.84 | +1.036% | 2 | 125 | +59.732% |
| 2024-08-22 | 322.50 | 322.50 | 322.50 | 322.50 | +1.770% | 1 | 125 | +61.386% |
| 2024-08-16 | 316.65 | 318.03 | 315.00 | 316.89 | +0.847% | 99 | 126 | +64.243% |
| 2024-08-15 | 314.32 | 315.07 | 314.17 | 314.23 | +5.358% | 52 | 82 | +65.633% |
| 2024-08-12 | 298.25 | 298.25 | 298.25 | 298.25 | +0.794% | 1 | 89 | +74.508% |
| 2024-08-09 | 295.25 | 295.90 | 295.25 | 295.90 | +1.684% | 4 | 88 | +75.894% |
| 2024-08-06 | 288.67 | 291.00 | 288.67 | 291.00 | -6.431% | 49 | 86 | +78.856% |
| 2024-07-29 | 312.04 | 312.04 | 311.00 | 311.00 | -3.766% | 2 | 37 | +67.354% |
| 2024-07-17 | 323.17 | 323.17 | 323.17 | 323.17 | +2.590% | 1 | 38 | +61.051% |
| 2024-06-26 | 315.01 | 315.01 | 315.01 | 315.01 | +1.833% | 1 | 38 | +65.223% |
| 2024-06-12 | 308.49 | 309.34 | 308.49 | 309.34 | +1.965% | 10 | 39 | +68.252% |
| 2024-06-10 | 303.38 | 303.38 | 303.38 | 303.38 | +0.149% | 1 | 48 | +71.557% |
| 2024-06-07 | 302.93 | 302.93 | 302.93 | 302.93 | +1.969% | 10 | 47 | +71.812% |
| 2024-06-03 | 297.08 | 297.08 | 297.08 | 297.08 | -0.305% | 1 | 52 | +75.195% |
| 2024-05-29 | 297.99 | 297.99 | 297.99 | 297.99 | -0.204% | 1 | 53 | +74.660% |
| 2024-05-24 | 298.60 | 298.60 | 298.60 | 298.60 | -0.384% | 2 | 51 | +74.303% |
| 2024-05-16 | 298.34 | 299.75 | 298.34 | 299.75 | +2.011% | 10 | 51 | +73.635% |
| 2024-05-15 | 293.84 | 293.84 | 293.84 | 293.84 | +1.447% | 1 | 41 | +77.127% |
| 2024-05-13 | 289.76 | 290.00 | 289.65 | 289.65 | +2.840% | 8 | 41 | +79.689% |
| 2024-05-03 | 281.65 | 281.65 | 281.65 | 281.65 | +3.502% | 2 | 45 | +84.793% |
| 2024-05-02 | 271.61 | 272.12 | 271.61 | 272.12 | -1.620% | 2 | 45 | +91.265% |
| 2024-04-30 | 276.60 | 276.60 | 276.60 | 276.60 | -1.482% | 1 | 45 | +88.167% |
| 2024-04-26 | 280.76 | 280.76 | 280.76 | 280.76 | +2.095% | 2 | 46 | +85.379% |
| 2024-04-24 | 278.00 | 278.00 | 275.00 | 275.00 | -0.044% | 2 | 45 | +89.262% |
| 2024-04-23 | 275.12 | 275.12 | 275.12 | 275.12 | +0.758% | 1 | 45 | +89.179% |
| 2024-04-22 | 268.53 | 273.05 | 268.53 | 273.05 | +2.186% | 2 | 46 | +90.613% |
| 2024-04-19 | 267.21 | 267.21 | 267.21 | 267.21 | -6.406% | 2 | 44 | +94.779% |
| 2024-04-15 | 285.50 | 285.50 | 285.50 | 285.50 | -0.290% | 1 | 44 | +82.301% |
| 2024-04-10 | 283.42 | 286.33 | 283.06 | 286.33 | -0.445% | 5 | 45 | +81.773% |
| 2024-04-09 | 287.61 | 287.61 | 287.61 | 287.61 | -0.824% | 1 | 44 | +80.964% |
| 2024-04-08 | 290.00 | 290.00 | 290.00 | 290.00 | +1.399% | 1 | 43 | +79.472% |
| 2024-04-05 | 285.52 | 286.00 | 285.52 | 286.00 | -2.820% | 4 | 43 | +81.983% |
| 2024-04-04 | 294.30 | 294.30 | 294.30 | 294.30 | +2.188% | 1 | 42 | +76.850% |
| 2024-04-02 | 288.00 | 288.00 | 288.00 | 288.00 | -1.366% | 6 | 42 | +80.719% |
| 2024-04-01 | 291.99 | 291.99 | 291.99 | 291.99 | +0.958% | 1 | 36 | +78.249% |
| 2024-03-25 | 289.22 | 289.22 | 289.22 | 289.22 | -1.148% | 16 | 35 | +79.956% |
| 2024-03-22 | 292.58 | 292.58 | 292.58 | 292.58 | +4.114% | 10 | 28 | +77.890% |
| 2024-03-14 | 281.01 | 281.02 | 281.01 | 281.02 | -1.049% | 2 | 23 | +85.207% |
| 2024-03-13 | 284.00 | 284.00 | 284.00 | 284.00 | +1.796% | 1 | 23 | +83.264% |
| 2024-03-12 | 278.99 | 278.99 | 278.99 | 278.99 | +1.455% | 1 | 22 | +86.555% |
| 2024-03-05 | 274.99 | 274.99 | 274.99 | 274.99 | -0.062% | 1 | 21 | +89.269% |
| 2024-02-28 | 275.16 | 275.16 | 275.16 | 275.16 | -0.123% | 1 | 20 | +89.152% |
| 2024-02-26 | 278.00 | 278.00 | 275.50 | 275.50 | +4.005% | 4 | 19 | +88.918% |
| 2024-02-20 | 265.25 | 265.25 | 264.35 | 264.89 | -2.150% | 4 | 15 | +96.485% |
| 2024-02-16 | 270.71 | 270.71 | 270.71 | 270.71 | +1.276% | 2 | 10 | +92.261% |
| 2024-02-15 | 267.30 | 267.30 | 267.30 | 267.30 | +1.040% | 1 | 10 | +94.714% |
| 2024-02-13 | 264.55 | 264.55 | 264.55 | 264.55 | +0.057% | 1 | 11 | +96.738% |
| 2024-02-08 | 265.00 | 265.00 | 264.40 | 264.40 | -0.038% | 2 | 10 | +96.849% |
| 2024-02-07 | 264.50 | 264.50 | 264.50 | 264.50 | +2.786% | 1 | 10 | +96.775% |
| 2024-01-31 | 254.00 | 257.33 | 254.00 | 257.33 | +0.128% | 2 | 9 | +102.258% |
| 2024-01-29 | 257.00 | 257.00 | 257.00 | 257.00 | +0.481% | 1 | 7 | +102.518% |
| 2024-01-24 | 255.77 | 255.77 | 255.77 | 255.77 | +5.913% | 1 | 6 | +103.491% |
| 2024-01-17 | 241.49 | 241.49 | 241.49 | 241.49 | -1.231% | 1 | 5 | +115.524% |
| 2023-12-27 | 244.50 | 244.50 | 244.50 | 244.50 | 0.000% | 4 | 4 | +112.871% |