Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

SPY20261218C300
SPY Dec 18 2026 300.00 Call (SPY261218C00300000)
option OPRA

EOD
Jul 23, 2026
441.20-2.725%(-12.36)1
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-07-23		441.2000441.2000441.2000441.2000-2.725%12410.000%
2026-07-07		453.5600453.5600453.5600453.5600+2.103%1241-2.725%
2026-06-29		444.2200444.2200444.2200444.2200+0.266%1241-0.680%
2026-06-24		443.0400443.0400443.0400443.0400-1.374%1242-0.415%
2026-06-09		449.2100449.2100449.2100449.2100+1.317%1242-1.783%
2026-06-05		443.3700443.3700443.3700443.3700+1.342%1242-0.489%
2026-05-19		437.5000437.5000437.5000437.5000-1.125%1242+0.846%
2026-05-18		442.4800442.4800442.4800442.4800-2.236%2243-0.289%
2026-05-14		452.6000452.6000452.6000452.6000+3.672%1243-2.519%
2026-05-07		436.5700436.5700436.5700436.5700+3.812%2243+1.061%
2026-04-27		420.5400420.5400420.5400420.5400+18.820%1243+4.913%
2026-03-31		353.3500353.9300353.3500353.9300+1.579%4243+24.657%
2026-03-27		348.4300348.4300348.4300348.4300-1.685%1243+26.625%
2026-03-26		353.9100354.4000353.8900354.4000-2.840%8243+24.492%
2026-03-23		364.7600364.7600364.7600364.7600+1.695%3249+20.956%
2026-03-20		358.6900358.6900358.6800358.6800-2.429%3249+23.007%
2026-03-18		367.6100367.6100367.6100367.6100-2.361%1249+20.018%
2026-03-17		376.5000376.5000376.5000376.5000-1.290%1248+17.185%
2026-03-11		381.4200381.4200381.4200381.4200-2.465%1248+15.673%
2026-03-02		393.3800393.8000391.0600391.0600-0.570%16248+12.822%
2026-02-18		393.3000393.3000393.3000393.3000+0.645%1258+12.179%
2026-02-17		389.5700390.7800389.5700390.7800-1.193%2258+12.902%
2026-02-06		395.5000395.5000395.5000395.5000+0.381%1258+11.555%
2026-02-03		394.0000394.0000394.0000394.0000-0.316%1258+11.980%
2026-01-30		395.2500395.2500395.2500395.2500-0.972%1258+11.626%
2026-01-29		399.6200399.6200393.0400399.1300-0.704%19258+10.540%
2026-01-28		403.8000403.8000401.9600401.9600-0.270%5273+9.762%
2026-01-27		403.0600403.0600403.0500403.0500+0.534%3276+9.465%
2026-01-26		400.9100400.9100400.9100400.9100+0.729%1278+10.050%
2026-01-22		398.0100398.0100398.0100398.0100+3.358%1279+10.851%
2026-01-20		385.0800385.0800385.0800385.0800-3.530%1279+14.574%
2026-01-13		400.8300400.8300399.1700399.1700-0.689%16280+10.529%
2026-01-12		401.0000401.9400401.0000401.9400+0.543%26275+9.768%
2026-01-09		399.7700399.7700399.7700399.7700+1.668%1252+10.363%
2025-12-23		393.2100393.2100393.2100393.2100+1.145%1253+12.205%
2025-12-19		388.6400388.7600388.6400388.7600+1.591%2253+13.489%
2025-12-18		382.6700382.6700382.6700382.6700-3.322%1254+15.295%
2025-12-10		395.8200395.8200395.8200395.8200+0.913%1255+11.465%
2025-12-04		392.2400392.2400392.2400392.2400+0.212%1255+12.482%
2025-12-03		391.4100391.4100391.4100391.4100+0.156%8255+12.721%
2025-11-28		390.8000390.8000390.8000390.8000+3.903%1247+12.897%
2025-11-07		376.1200376.1200376.1200376.1200-2.476%1247+17.303%
2025-11-04		385.6700385.6700385.6700385.6700-0.161%1247+14.398%
2025-10-24		386.2900386.2900386.2900386.2900+1.629%3247+14.215%
2025-10-20		379.2100380.1000379.2100380.1000+1.745%7250+16.075%
2025-10-13		373.5800373.5800373.5800373.5800-2.081%2255+18.101%
2025-10-06		381.5200381.5200381.5200381.5200+3.357%2253+15.643%
2025-09-25		369.1300369.1300369.1300369.1300+3.928%1252+19.524%
2025-08-25		355.1800355.1800355.1800355.1800+0.401%1252+24.219%
2025-08-12		353.7600353.7600353.7600353.7600+1.655%2251+24.717%
2025-08-08		347.5500348.0000347.5500348.0000+3.704%2251+26.782%
2025-07-17		335.5700335.5700335.5700335.5700-0.628%1252+31.478%
2025-07-14		337.9600337.9600337.6900337.6900+0.285%2253+30.652%
2025-07-11		336.0400336.7300335.9900336.7300+0.848%10253+31.025%
2025-07-08		334.1500334.1500333.9000333.9000+0.943%2252+32.135%
2025-07-02		330.4800330.7800330.4800330.7800+0.483%2252+33.382%
2025-06-30		329.1900329.1900329.1900329.1900+2.853%2252+34.026%
2025-06-25		320.0000320.0600320.0000320.0600+2.610%2254+37.849%
2025-06-20		311.9200311.9200311.9200311.9200+0.945%40255+41.447%
2025-06-05		309.0000309.0000309.0000309.0000-0.483%2275+42.783%
2025-06-03		309.4300310.5000309.3200310.5000+1.803%5275+42.093%
2025-06-02		305.0000305.0000305.0000305.0000+0.329%1277+44.656%
2025-05-28		304.0000304.0000304.0000304.0000+2.013%2278+45.132%
2025-05-22		298.0000298.0000298.0000298.0000-3.080%2278+48.054%
2025-05-20		307.4700307.4700307.4700307.4700-0.572%1278+43.494%
2025-05-19		309.2400309.2400309.2400309.2400+0.730%1277+42.672%
2025-05-16		307.0000307.0000307.0000307.0000+1.437%6277+43.713%
2025-05-13		302.6500302.6500302.6500302.6500+3.350%1277+45.779%
2025-05-12		292.8400292.8400292.8400292.8400+10.819%4277+50.662%
2025-04-28		264.2500264.2500264.2500264.2500+2.304%1277+66.963%
2025-04-14		260.0000260.0000258.3000258.3000+8.288%40277+70.809%
2025-04-10		238.5300238.5300238.5300238.5300-8.258%1257+84.966%
2025-04-09		260.0000260.0000260.0000260.0000+11.569%2258+69.692%
2025-04-08		235.4900235.4900233.0400233.0400+13.176%21258+89.324%
2025-04-07		205.9100205.9100205.9100205.9100-7.870%1239+114.268%
2025-04-04		226.1700227.2000223.5000223.5000-21.441%28239+97.405%
2025-03-27		284.5000284.5000284.5000284.5000+5.684%4248+55.079%
2025-03-13		269.2000269.2000269.2000269.2000-1.877%1248+63.893%
2025-03-12		274.0000274.3500274.0000274.3500+0.720%2248+60.816%
2025-03-11		272.3900272.3900272.3900272.3900-0.949%5248+61.974%
2025-03-10		275.0000275.0000275.0000275.0000-5.123%6243+60.436%
2025-03-07		289.8500289.8500289.8500289.8500-2.571%4243+52.217%
2025-03-03		310.2300310.2300297.5000297.5000-1.163%17243+48.303%
2025-02-28		301.0000301.0000301.0000301.0000-4.656%6248+46.578%
2025-02-26		311.7200315.7000311.0000315.7000+1.724%3248+39.753%
2025-02-25		311.5000311.5000310.3500310.3500-1.866%2249+42.162%
2025-02-24		316.2500316.2500316.2500316.2500-3.021%1247+39.510%
2025-02-18		326.1000326.1000326.1000326.1000+1.897%2247+35.296%
2025-01-30		320.0300320.0300320.0300320.0300-2.379%1248+37.862%
2025-01-23		325.2200327.8300324.5000327.8300+0.561%3248+34.582%
2025-01-22		326.0000326.0000326.0000326.0000+1.558%1250+35.337%
2025-01-21		318.4800321.0000318.4800321.0000+1.176%6257+37.445%
2025-01-17		317.2700317.2700317.2700317.2700+7.915%2257+39.061%
2025-01-13		294.0000294.0000294.0000294.0000-7.837%1257+50.068%
2025-01-06		315.6600319.0000315.6600319.0000+4.938%2258+38.307%
2025-01-02		303.9900303.9900303.9900303.9900-1.913%1259+45.136%
2024-12-30		310.9400310.9400309.9200309.9200-1.706%2259+42.359%
2024-12-27		310.8900316.2400310.8900315.3000-0.253%8259+39.930%
2024-12-20		316.1000316.1000316.1000316.1000-3.333%1259+39.576%
2024-12-16		327.0000327.0000327.0000327.0000+1.051%1258+34.924%
2024-12-09		323.6000323.6000323.6000323.6000-0.660%1258+36.341%
2024-12-04		325.4100327.0000325.4100325.7500+1.237%10259+35.441%
2024-11-26		321.7700321.7700321.7700321.7700+0.084%1260+37.117%
2024-11-25		321.5000321.5000321.5000321.5000+2.441%2260+37.232%
2024-11-21		313.8400313.8400313.8400313.8400+2.128%1260+40.581%
2024-11-15		308.0000308.0000307.3000307.3000-3.668%16260+43.573%
2024-11-11		319.0000319.0100319.0000319.0000+1.170%27260+38.307%
2024-11-07		314.0000315.3100314.0000315.3100+1.288%4262+39.926%
2024-11-06		309.7500311.3000309.7500311.3000+5.497%3264+41.728%
2024-11-05		295.7000295.7000295.0800295.0800+0.282%4264+49.519%
2024-11-01		294.2500294.2500294.2500294.2500-3.239%2264+49.941%
2024-10-22		304.1000304.1000304.1000304.1000+0.595%1264+45.084%
2024-10-21		302.3000302.3000302.3000302.3000-0.149%1264+45.948%
2024-10-15		302.7500302.7500302.7500302.7500-0.477%2265+45.731%
2024-10-14		304.2000304.2000304.2000304.2000+2.885%1265+45.036%
2024-10-10		298.0000298.0000295.6700295.6700+0.568%2264+49.220%
2024-10-08		294.0000294.0000294.0000294.0000+0.633%1263+50.068%
2024-09-27		292.1600292.1900291.5800292.1500+4.377%18263+51.018%
2024-09-18		279.9000279.9000279.9000279.9000+0.348%1271+57.628%
2024-09-17		280.0000280.0000278.9300278.9300+0.259%4271+58.176%
2024-09-16		277.0000278.2100277.0000278.2100+1.072%2267+58.585%
2024-09-12		275.2600275.2600275.2600275.2600+4.562%1269+60.285%
2024-09-09		263.2500263.2500263.2500263.2500+2.035%1270+67.597%
2024-09-06		258.0000258.0000258.0000258.0000-7.857%4270+71.008%
2024-08-27		278.6100280.0000278.1800280.0000+0.082%4270+57.571%
2024-08-23		280.0600280.0600279.7700279.7700+0.204%4271+57.701%
2024-08-20		279.2000279.2000279.2000279.2000+1.746%3273+58.023%
2024-08-19		274.8900274.8900274.1400274.4100+1.822%51276+60.781%
2024-08-15		269.5000269.5000269.5000269.5000+6.501%1276+63.711%
2024-08-12		251.6300255.0000251.2500253.0500+1.999%127277+74.353%
2024-08-08		248.0900248.0900248.0900248.0900-1.747%25315+77.839%
2024-08-07		252.5000252.5000252.5000252.5000+2.659%20290+74.733%
2024-08-06		241.2900245.9600241.2900245.9600+0.915%15277+79.379%
2024-08-05		233.4100246.3300233.4100243.7300-4.043%80267+81.020%
2024-08-02		256.6100256.6100254.0000254.0000-3.514%8194+73.701%
2024-08-01		263.2500263.2500263.2500263.2500-1.182%10191+67.597%
2024-07-25		266.4000266.4000266.4000266.4000-4.173%4186+65.616%
2024-07-23		278.0000278.0000278.0000278.0000+0.155%13186+58.705%
2024-07-22		277.5700277.5700277.5700277.5700+0.097%1186+58.951%
2024-07-18		277.3000277.3000277.3000277.3000-2.014%1186+59.106%
2024-07-17		283.0000283.0000283.0000283.0000-0.370%2185+55.901%
2024-07-15		284.0500284.0500284.0500284.0500-0.741%1183+55.325%
2024-07-12		286.1700286.1700286.1700286.1700+1.840%2183+54.174%
2024-07-11		279.9700281.0000279.9700281.0000-0.468%2183+57.011%
2024-07-10		282.3200282.3200282.3200282.3200+0.470%1182+56.277%
2024-07-08		281.0000281.0000281.0000281.0000+1.239%1181+57.011%
2024-07-05		277.5600277.5600277.5600277.5600+0.748%2181+58.957%
2024-06-20		275.5000275.5000275.5000275.5000+1.380%13181+60.145%
2024-06-18		271.7500271.7500271.7500271.7500-0.458%7161+62.355%
2024-06-17		269.5000273.0000268.8800273.0000+1.869%10161+61.612%
2024-06-14		268.0000268.0000267.9900267.9900+6.345%80155+64.633%
2024-06-04		252.0000252.0000252.0000252.0000-0.099%2119+75.079%
2024-05-30		252.2500252.2500252.2500252.2500-1.078%1117+74.906%
2024-05-28		255.0000255.0000255.0000255.0000-0.488%2117+73.020%
2024-05-24		256.2500256.2500256.2500256.2500-0.601%4116+72.176%
2024-05-20		257.8000257.8000257.8000257.8000+3.327%4116+71.140%
2024-05-14		249.5000249.5000249.5000249.5000+1.098%1112+76.834%
2024-05-13		247.2500247.2500246.7900246.7900+0.313%15111+78.775%
2024-05-10		246.1400247.2500246.0200246.0200+0.008%38109+79.335%
2024-05-09		246.0000246.0000246.0000246.0000+2.929%4125+79.350%
2024-05-03		239.0000239.0000239.0000239.0000+2.360%6121+84.603%
2024-05-02		233.4900233.4900233.4900233.4900+1.517%5118+88.959%
2024-05-01		230.0000230.0000230.0000230.0000-1.190%1113+91.826%
2024-04-30		236.0000236.0000232.7700232.7700-2.197%9112+89.543%
2024-04-26		238.0000238.0000238.0000238.0000+5.263%10113+85.378%
2024-04-19		225.6700226.1000225.6700226.1000-1.696%4109+95.135%
2024-04-18		230.0000230.0000230.0000230.0000-2.273%1110+91.826%
2024-04-16		235.3500235.3500235.3500235.3500-1.938%1110+87.465%
2024-04-15		240.1000240.1000240.0000240.0000-2.304%4111+83.833%
2024-04-12		245.6600245.6600245.6600245.6600-0.932%2107+79.598%
2024-04-11		247.9700247.9700247.9700247.9700+2.730%1108+77.925%
2024-04-10		241.4700241.4700241.1700241.3800-1.866%4107+82.782%
2024-04-08		246.3900246.3900245.9700245.9700+1.431%4105+79.371%
2024-04-04		242.5000242.5000242.5000242.5000-1.028%1105+81.938%
2024-04-02		245.0200245.0200245.0200245.0200-2.086%8106+80.067%
2024-04-01		250.2400250.2400250.2400250.2400-0.698%198+76.311%
2024-03-28		252.0000252.0000252.0000252.0000+1.703%196+75.079%
2024-03-26		247.6000247.7800247.3000247.7800-0.689%696+78.061%
2024-03-21		249.5000249.5000249.5000249.5000+4.219%1102+76.834%
2024-03-19		239.4000239.4000239.4000239.4000-0.441%1103+84.294%
2024-03-14		240.9400240.9400239.2600240.4600-0.431%5104+83.482%
2024-03-07		241.5000241.5000241.5000241.5000+4.176%10104+82.692%
2024-03-05		232.8800232.8800230.9500231.8200+0.320%1894+90.320%
2024-02-29		231.3800231.3800231.0800231.0800+1.089%378+90.930%
2024-02-16		227.9300228.5900227.3200228.5900+1.949%1077+93.009%
2024-02-14		226.0000226.0000223.0000224.2200+1.742%1077+96.771%
2024-02-13		220.7500220.7500220.3800220.3800-2.253%580+100.200%
2024-02-09		225.7500225.7500225.4600225.4600-0.018%275+95.689%
2024-02-08		225.5000225.5000225.5000225.5000+1.485%173+95.654%
2024-02-07		222.2000222.2000222.2000222.2000+1.000%172+98.560%
2024-02-05		220.0000220.0000220.0000220.0000+5.902%173+100.545%
2024-02-01		207.7400207.7600207.7400207.7400-1.137%372+112.381%
2024-01-31		213.8900214.9400210.1300210.1300-2.151%9172+109.965%
2024-01-30		214.9000214.9000214.7500214.7500+0.921%213+105.448%
2024-01-26		213.3200213.3200212.7900212.7900+0.444%413+107.341%
2024-01-24		211.5700211.8800211.5200211.8500+0.403%813+108.261%
2024-01-23		211.0000211.0000211.0000211.00000.000%111+109.100%
2024-01-22		212.4900212.4900211.0000211.0000+4.043%210+109.100%
2024-01-12		201.2500202.8000201.2500202.8000+2.965%26+117.554%
2024-01-03		196.9600196.9600196.9600196.9600-1.932%16+124.005%
2024-01-02		200.8400200.8400200.8400200.8400-1.064%16+119.677%
2023-12-29		203.0000203.0000203.0000203.0000-0.656%14+117.340%
2023-12-27		204.3200204.3400203.5000204.3400-0.200%34+115.915%
2023-12-26		204.7500204.7500204.7500204.75000.000%11+115.482%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC