SPY261218C00320000
SPY Dec 18 2026 320.00 Call
optionOPRA
InactiveSep 9, 2026
445.40USD+3.391%(+14.61)18Vol29OI
SPY261218C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-09 | 445.40 | 445.40 | 445.40 | 445.40 | +3.391% | 18 | 29 | 0.000% |
| 2026-07-20 | 430.79 | 430.79 | 430.79 | 430.79 | -1.143% | 1 | 29 | +3.391% |
| 2026-07-06 | 435.77 | 435.77 | 435.77 | 435.77 | +0.596% | 5 | 29 | +2.210% |
| 2026-07-01 | 434.15 | 434.15 | 433.19 | 433.19 | +1.227% | 6 | 29 | +2.819% |
| 2026-06-05 | 427.94 | 427.94 | 427.94 | 427.94 | -3.071% | 1 | 29 | +4.080% |
| 2026-05-29 | 441.50 | 441.50 | 441.50 | 441.50 | +11.307% | 1 | 30 | +0.883% |
| 2026-04-22 | 396.65 | 396.65 | 396.65 | 396.65 | +5.402% | 1 | 30 | +12.290% |
| 2026-04-14 | 376.32 | 376.32 | 376.32 | 376.32 | +3.724% | 1 | 30 | +18.357% |
| 2025-10-20 | 362.81 | 362.81 | 362.81 | 362.81 | +1.627% | 3 | 29 | +22.764% |
| 2025-10-15 | 357.00 | 357.00 | 357.00 | 357.00 | +0.244% | 1 | 29 | +24.762% |
| 2025-09-24 | 356.13 | 356.13 | 356.13 | 356.13 | +13.284% | 1 | 29 | +25.067% |
| 2025-07-07 | 314.37 | 314.37 | 314.37 | 314.37 | +1.048% | 2 | 29 | +41.680% |
| 2025-06-30 | 311.22 | 311.22 | 311.11 | 311.11 | +0.132% | 2 | 31 | +43.165% |
| 2025-06-27 | 310.50 | 310.70 | 310.50 | 310.70 | +1.566% | 2 | 33 | +43.354% |
| 2025-06-26 | 305.59 | 305.95 | 305.53 | 305.91 | +3.516% | 4 | 33 | +45.598% |
| 2025-06-12 | 295.52 | 295.52 | 295.52 | 295.52 | -0.978% | 2 | 35 | +50.717% |
| 2025-06-11 | 298.44 | 298.44 | 298.44 | 298.44 | +38.026% | 2 | 37 | +49.243% |
| 2025-04-21 | 216.22 | 216.22 | 216.22 | 216.22 | -0.014% | 1 | 39 | +105.994% |
| 2025-04-10 | 216.25 | 216.25 | 216.25 | 216.25 | +10.399% | 1 | 40 | +105.965% |
| 2025-04-07 | 191.50 | 195.88 | 191.50 | 195.88 | -8.244% | 3 | 40 | +127.384% |
| 2025-04-04 | 213.48 | 213.48 | 213.48 | 213.48 | -30.939% | 2 | 43 | +108.638% |
| 2025-02-14 | 309.12 | 309.12 | 309.12 | 309.12 | +1.986% | 2 | 42 | +44.086% |
| 2025-01-29 | 303.10 | 303.10 | 303.10 | 303.10 | -0.509% | 1 | 42 | +46.948% |
| 2024-12-13 | 304.65 | 304.65 | 304.65 | 304.65 | -0.878% | 36 | 42 | +46.201% |
| 2024-12-04 | 307.35 | 307.35 | 307.35 | 307.35 | -0.146% | 1 | 24 | +44.916% |
| 2024-12-03 | 307.80 | 307.80 | 307.80 | 307.80 | +5.231% | 5 | 24 | +44.704% |
| 2024-11-06 | 292.50 | 292.50 | 292.50 | 292.50 | +3.069% | 1 | 24 | +52.274% |
| 2024-10-14 | 283.79 | 283.79 | 283.79 | 283.79 | +0.628% | 4 | 24 | +56.947% |
| 2024-10-11 | 282.02 | 282.02 | 282.02 | 282.02 | +2.781% | 8 | 24 | +57.932% |
| 2024-09-27 | 274.39 | 274.39 | 274.39 | 274.39 | +6.663% | 10 | 24 | +62.324% |
| 2024-09-03 | 256.01 | 257.25 | 256.01 | 257.25 | -2.030% | 15 | 29 | +73.139% |
| 2024-08-21 | 262.58 | 262.58 | 262.58 | 262.58 | +4.149% | 1 | 34 | +69.624% |
| 2024-08-15 | 252.12 | 252.12 | 252.12 | 252.12 | +10.579% | 1 | 34 | +76.662% |
| 2024-08-06 | 228.00 | 228.00 | 228.00 | 228.00 | +1.768% | 1 | 34 | +95.351% |
| 2024-08-05 | 227.99 | 227.99 | 224.04 | 224.04 | -14.161% | 2 | 34 | +98.804% |
| 2024-07-18 | 261.00 | 261.00 | 261.00 | 261.00 | -1.323% | 1 | 33 | +70.651% |
| 2024-07-09 | 264.50 | 264.50 | 264.50 | 264.50 | +3.320% | 1 | 33 | +68.393% |
| 2024-06-27 | 256.00 | 256.00 | 256.00 | 256.00 | +0.911% | 1 | 32 | +73.984% |
| 2024-06-26 | 253.69 | 253.69 | 253.69 | 253.69 | +3.294% | 1 | 32 | +75.569% |
| 2024-06-11 | 245.60 | 245.60 | 245.60 | 245.60 | +1.174% | 1 | 31 | +81.352% |
| 2024-06-07 | 242.75 | 242.75 | 242.75 | 242.75 | +3.841% | 10 | 31 | +83.481% |
| 2024-06-03 | 233.77 | 233.77 | 233.77 | 233.77 | -2.241% | 1 | 31 | +90.529% |
| 2024-05-28 | 239.13 | 239.13 | 239.13 | 239.13 | -0.363% | 1 | 30 | +86.259% |
| 2024-05-22 | 239.72 | 240.00 | 239.72 | 240.00 | +1.104% | 7 | 31 | +85.583% |
| 2024-05-15 | 237.38 | 237.38 | 237.38 | 237.38 | +4.490% | 1 | 25 | +87.632% |
| 2024-05-07 | 227.18 | 227.18 | 227.18 | 227.18 | +6.908% | 3 | 24 | +96.056% |
| 2024-05-02 | 212.50 | 212.50 | 212.50 | 212.50 | +1.301% | 3 | 21 | +109.600% |
| 2024-04-22 | 209.77 | 209.77 | 209.77 | 209.77 | -0.752% | 1 | 18 | +112.328% |
| 2024-04-19 | 211.36 | 211.36 | 211.36 | 211.36 | -7.904% | 3 | 18 | +110.731% |
| 2024-04-09 | 229.50 | 229.50 | 229.50 | 229.50 | -0.430% | 1 | 18 | +94.074% |
| 2024-04-02 | 230.49 | 230.49 | 230.49 | 230.49 | +2.737% | 5 | 17 | +93.240% |
| 2024-03-07 | 224.35 | 224.35 | 224.35 | 224.35 | +8.908% | 1 | 12 | +98.529% |
| 2024-02-20 | 206.00 | 206.00 | 206.00 | 206.00 | -2.115% | 1 | 11 | +116.214% |
| 2024-02-12 | 213.29 | 213.29 | 210.25 | 210.45 | +0.334% | 6 | 12 | +111.642% |
| 2024-02-09 | 209.75 | 209.75 | 209.75 | 209.75 | +7.647% | 1 | 6 | +112.348% |
| 2024-01-23 | 194.85 | 194.85 | 194.85 | 194.85 | +4.747% | 3 | 5 | +128.586% |
| 2024-01-12 | 186.02 | 186.02 | 186.02 | 186.02 | -0.853% | 1 | 1 | +139.437% |
| 2023-12-27 | 187.62 | 187.62 | 187.62 | 187.62 | 0.000% | 1 | 1 | +137.395% |