SPY261218C00340000
SPY Dec 18 2026 340.00 Call
optionOPRA
InactiveMar 27, 2026
308.13USD-12.681%(-44.75)11Vol65OI
SPY261218C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 309.71 | 309.71 | 308.13 | 308.13 | -12.681% | 11 | 65 | 0.000% |
| 2026-02-19 | 352.99 | 352.99 | 352.88 | 352.88 | -3.246% | 2 | 57 | -12.681% |
| 2026-01-13 | 364.72 | 364.72 | 364.72 | 364.72 | +0.258% | 2 | 58 | -15.516% |
| 2026-01-12 | 361.64 | 363.78 | 361.64 | 363.78 | +3.279% | 4 | 60 | -15.298% |
| 2026-01-02 | 358.40 | 358.40 | 352.23 | 352.23 | -0.657% | 2 | 61 | -12.520% |
| 2025-12-31 | 354.56 | 354.56 | 354.56 | 354.56 | +2.367% | 1 | 60 | -13.095% |
| 2025-12-18 | 348.81 | 348.81 | 346.36 | 346.36 | -1.602% | 5 | 60 | -11.038% |
| 2025-12-15 | 352.00 | 352.00 | 352.00 | 352.00 | +11.569% | 1 | 55 | -12.463% |
| 2025-07-31 | 315.50 | 315.50 | 315.50 | 315.50 | +1.157% | 1 | 56 | -2.336% |
| 2025-07-30 | 311.89 | 311.89 | 311.89 | 311.89 | +6.698% | 1 | 55 | -1.206% |
| 2025-07-01 | 292.31 | 292.31 | 292.31 | 292.31 | +69.948% | 1 | 54 | +5.412% |
| 2025-04-07 | 172.00 | 172.00 | 172.00 | 172.00 | -27.722% | 2 | 54 | +79.145% |
| 2025-03-11 | 237.97 | 237.97 | 237.97 | 237.97 | -18.414% | 1 | 54 | +29.483% |
| 2025-02-18 | 291.68 | 291.68 | 291.68 | 291.68 | -0.674% | 1 | 55 | +5.640% |
| 2024-12-04 | 293.66 | 293.66 | 293.66 | 293.66 | +9.681% | 12 | 54 | +4.927% |
| 2024-10-21 | 267.72 | 267.74 | 267.72 | 267.74 | +0.916% | 2 | 66 | +15.086% |
| 2024-10-11 | 265.31 | 265.31 | 265.31 | 265.31 | +1.341% | 2 | 66 | +16.140% |
| 2024-10-10 | 261.80 | 261.80 | 261.80 | 261.80 | +2.454% | 2 | 66 | +17.697% |
| 2024-09-26 | 254.90 | 255.53 | 254.90 | 255.53 | +3.311% | 10 | 66 | +20.585% |
| 2024-09-17 | 247.34 | 247.34 | 247.34 | 247.34 | +4.783% | 1 | 66 | +24.578% |
| 2024-09-11 | 236.05 | 236.05 | 236.05 | 236.05 | -1.523% | 12 | 66 | +30.536% |
| 2024-09-03 | 239.70 | 239.70 | 239.70 | 239.70 | -2.517% | 10 | 66 | +28.548% |
| 2024-08-23 | 245.89 | 245.89 | 245.89 | 245.89 | +0.597% | 2 | 56 | +25.312% |
| 2024-08-21 | 244.43 | 244.43 | 244.43 | 244.43 | +12.330% | 1 | 56 | +26.061% |
| 2024-08-09 | 218.00 | 218.00 | 217.60 | 217.60 | +2.642% | 20 | 56 | +41.604% |
| 2024-08-05 | 212.00 | 212.00 | 212.00 | 212.00 | -16.443% | 1 | 56 | +45.344% |
| 2024-07-15 | 253.72 | 253.72 | 253.72 | 253.72 | +1.374% | 2 | 56 | +21.445% |
| 2024-07-10 | 249.20 | 250.28 | 249.20 | 250.28 | +1.740% | 6 | 56 | +23.114% |
| 2024-07-08 | 246.00 | 246.00 | 246.00 | 246.00 | +4.681% | 1 | 56 | +25.256% |
| 2024-06-17 | 235.00 | 235.00 | 235.00 | 235.00 | +3.524% | 2 | 56 | +31.119% |
| 2024-06-10 | 227.00 | 227.00 | 227.00 | 227.00 | +4.425% | 1 | 58 | +35.740% |
| 2024-05-15 | 217.38 | 217.38 | 217.38 | 217.38 | +6.538% | 1 | 59 | +41.747% |
| 2024-04-26 | 204.50 | 204.50 | 204.04 | 204.04 | +1.010% | 24 | 59 | +51.015% |
| 2024-04-23 | 202.00 | 202.00 | 202.00 | 202.00 | -3.736% | 1 | 54 | +52.540% |
| 2024-04-12 | 209.84 | 209.84 | 209.84 | 209.84 | -0.247% | 10 | 53 | +46.840% |
| 2024-04-10 | 210.36 | 210.36 | 210.36 | 210.36 | -2.294% | 5 | 48 | +46.477% |
| 2024-04-05 | 215.25 | 215.30 | 215.25 | 215.30 | +0.857% | 4 | 48 | +43.117% |
| 2024-04-02 | 213.47 | 213.47 | 213.47 | 213.47 | +0.970% | 1 | 49 | +44.343% |
| 2024-03-20 | 211.42 | 211.42 | 211.42 | 211.42 | +5.710% | 1 | 50 | +45.743% |
| 2024-02-29 | 200.00 | 200.00 | 200.00 | 200.00 | +6.101% | 1 | 49 | +54.065% |
| 2024-02-02 | 188.50 | 188.50 | 188.50 | 188.50 | +4.833% | 1 | 48 | +63.464% |
| 2024-02-01 | 179.81 | 179.81 | 179.81 | 179.81 | +7.580% | 22 | 47 | +71.364% |
| 2024-01-16 | 167.14 | 167.14 | 167.14 | 167.14 | -1.688% | 22 | 47 | +84.354% |
| 2024-01-09 | 170.01 | 170.01 | 170.01 | 170.01 | -0.463% | 2 | 25 | +81.242% |
| 2023-12-29 | 171.00 | 171.98 | 170.67 | 170.80 | 0.000% | 43 | 0 | +80.404% |