SPY261218C00325000
SPY Dec 18 2026 325.00 Call
optionOPRA
InactiveSep 21, 2026
445.50USD+8.352%(+34.34)1Vol57OI
SPY261218C00325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 445.50 | 445.50 | 445.50 | 445.50 | +8.352% | 1 | 58 | 0.000% |
| 2026-06-10 | 411.16 | 411.16 | 411.16 | 411.16 | +13.323% | 1 | 60 | +8.352% |
| 2026-03-03 | 362.82 | 362.82 | 362.82 | 362.82 | -1.066% | 1 | 60 | +22.788% |
| 2026-02-12 | 366.73 | 366.73 | 366.73 | 366.73 | +5.973% | 1 | 59 | +21.479% |
| 2025-09-17 | 346.06 | 346.06 | 346.06 | 346.06 | -0.127% | 5 | 58 | +28.735% |
| 2025-09-16 | 346.52 | 346.52 | 346.50 | 346.50 | +4.289% | 3 | 63 | +28.571% |
| 2025-08-25 | 332.25 | 332.25 | 332.25 | 332.25 | +2.196% | 1 | 66 | +34.086% |
| 2025-07-29 | 325.14 | 325.14 | 325.11 | 325.11 | -0.465% | 2 | 67 | +37.031% |
| 2025-07-25 | 326.63 | 326.63 | 326.63 | 326.63 | +5.087% | 2 | 67 | +36.393% |
| 2025-07-07 | 312.11 | 312.23 | 310.82 | 310.82 | -0.696% | 4 | 67 | +43.331% |
| 2025-07-03 | 313.00 | 313.00 | 313.00 | 313.00 | +5.377% | 1 | 67 | +42.332% |
| 2025-06-25 | 297.23 | 297.23 | 297.01 | 297.03 | +2.375% | 122 | 67 | +49.985% |
| 2025-06-11 | 290.14 | 290.14 | 290.14 | 290.14 | +0.048% | 2 | 21 | +53.547% |
| 2025-06-09 | 290.00 | 290.00 | 290.00 | 290.00 | +23.673% | 1 | 23 | +53.621% |
| 2025-04-09 | 234.49 | 234.49 | 234.49 | 234.49 | +12.105% | 1 | 23 | +89.987% |
| 2025-04-04 | 209.17 | 209.17 | 209.17 | 209.17 | -22.810% | 2 | 23 | +112.985% |
| 2025-03-06 | 270.98 | 270.98 | 270.98 | 270.98 | -2.923% | 1 | 23 | +64.403% |
| 2025-01-10 | 279.14 | 279.14 | 279.14 | 279.14 | -5.696% | 2 | 23 | +59.597% |
| 2025-01-06 | 296.00 | 296.00 | 296.00 | 296.00 | +6.387% | 1 | 24 | +50.507% |
| 2024-10-11 | 278.23 | 278.23 | 278.23 | 278.23 | +1.149% | 2 | 24 | +60.119% |
| 2024-10-10 | 275.07 | 275.07 | 275.07 | 275.07 | +7.685% | 1 | 25 | +61.959% |
| 2024-09-13 | 255.69 | 255.69 | 255.44 | 255.44 | +0.369% | 4 | 26 | +74.405% |
| 2024-08-20 | 254.50 | 254.50 | 254.50 | 254.50 | -0.196% | 1 | 26 | +75.049% |
| 2024-08-19 | 255.00 | 255.00 | 255.00 | 255.00 | +0.990% | 1 | 27 | +74.706% |
| 2024-08-16 | 252.50 | 252.50 | 252.50 | 252.50 | +9.783% | 8 | 26 | +76.436% |
| 2024-08-02 | 230.00 | 230.00 | 230.00 | 230.00 | -2.011% | 2 | 27 | +93.696% |
| 2024-05-24 | 234.72 | 234.72 | 234.72 | 234.72 | +14.918% | 8 | 23 | +89.801% |
| 2024-04-22 | 204.25 | 204.25 | 204.25 | 204.25 | -4.400% | 1 | 23 | +118.115% |
| 2024-04-16 | 213.65 | 213.65 | 213.65 | 213.65 | -2.385% | 3 | 23 | +108.519% |
| 2024-04-12 | 218.87 | 218.87 | 218.87 | 218.87 | -4.110% | 4 | 20 | +103.545% |
| 2024-03-27 | 228.25 | 228.25 | 228.25 | 228.25 | +3.383% | 1 | 18 | +95.181% |
| 2024-03-19 | 220.78 | 220.78 | 220.78 | 220.78 | -0.773% | 7 | 18 | +101.785% |
| 2024-03-08 | 222.50 | 222.50 | 222.50 | 222.50 | +3.488% | 2 | 11 | +100.225% |
| 2024-03-06 | 215.00 | 215.00 | 215.00 | 215.00 | +1.434% | 2 | 10 | +107.209% |
| 2024-03-05 | 211.96 | 211.96 | 211.96 | 211.96 | +2.302% | 3 | 8 | +110.181% |
| 2024-02-15 | 207.15 | 207.19 | 207.15 | 207.19 | +1.918% | 2 | 8 | +115.020% |
| 2024-02-14 | 204.48 | 204.48 | 201.33 | 203.29 | -2.246% | 7 | 7 | +119.145% |
| 2024-02-12 | 207.96 | 207.96 | 207.96 | 207.96 | +0.590% | 1 | 3 | +114.224% |
| 2024-02-09 | 206.74 | 206.74 | 206.74 | 206.74 | +16.802% | 1 | 2 | +115.488% |
| 2024-01-17 | 177.00 | 177.00 | 177.00 | 177.00 | 0.000% | 1 | 1 | +151.695% |