Dark

SPY20261218C350
SPY Dec 18 2026 350.00 Call (SPY261218C00350000)
option OPRA

Inactive

Aug 3, 2026

408.04-0.771%(-3.17)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	407.6800	408.0400	407.6800	408.0400	-0.771%	5	74	0.000%
2026-06-15	411.2100	411.2100	411.2100	411.2100	+0.234%	8	74	-0.771%
2026-06-03	410.0000	410.2500	410.0000	410.2500	+7.623%	2	74	-0.539%
2026-05-01	381.1900	381.1900	381.1900	381.1900	+6.007%	1	76	+7.044%
2026-04-16	358.8300	359.5900	357.3500	359.5900	+2.544%	13	76	+13.474%
2026-04-14	350.6700	350.6700	350.6700	350.6700	+16.382%	1	76	+16.360%
2026-03-27	301.3100	301.3100	301.3100	301.3100	-7.743%	1	76	+35.422%
2026-03-16	326.6000	326.6000	326.6000	326.6000	+0.055%	9	77	+24.936%
2026-03-12	326.4200	326.4200	326.4200	326.4200	-5.659%	1	77	+25.005%
2026-01-29	346.0000	346.0000	346.0000	346.0000	-0.586%	1	77	+17.931%
2025-12-30	348.0400	348.0400	348.0400	348.0400	-0.577%	5	78	+17.239%
2025-12-26	350.0600	350.0600	350.0600	350.0600	+0.175%	2	78	+16.563%
2025-12-24	349.4500	349.4500	349.4500	349.4500	+2.415%	2	78	+16.766%
2025-12-19	341.2100	341.2100	341.2100	341.2100	-2.103%	1	78	+19.586%
2025-12-05	348.5400	348.5400	348.5400	348.5400	+0.731%	1	77	+17.071%
2025-11-12	346.0100	346.0100	346.0100	346.0100	+1.624%	1	77	+17.927%
2025-11-10	340.4800	340.4800	340.4800	340.4800	+1.800%	1	77	+19.843%
2025-11-06	334.4600	334.4600	334.4600	334.4600	-0.161%	2	77	+22.000%
2025-10-21	335.0000	335.0000	335.0000	335.0000	+4.037%	1	77	+21.803%
2025-10-10	322.0000	322.0000	322.0000	322.0000	0.000%	1	78	+26.720%
2025-09-17	322.0000	322.0000	322.0000	322.0000	+2.928%	2	77	+26.720%
2025-09-08	312.8400	312.8400	312.8400	312.8400	+1.902%	1	79	+30.431%
2025-08-12	307.0000	307.0000	307.0000	307.0000	+2.628%	1	80	+32.912%
2025-08-07	299.4000	299.4000	299.1400	299.1400	-0.120%	2	81	+36.404%
2025-07-25	299.5000	299.5000	299.5000	299.5000	-0.630%	1	81	+36.240%
2025-07-24	301.4000	301.4000	301.4000	301.4000	+2.343%	1	82	+35.382%
2025-07-18	294.5000	294.5000	294.5000	294.5000	+5.179%	1	83	+38.553%
2025-06-27	280.0000	280.0000	280.0000	280.0000	+3.127%	1	82	+45.729%
2025-06-24	271.5100	271.5100	271.5100	271.5100	+2.604%	4	83	+50.285%
2025-06-23	264.6200	264.6200	264.6200	264.6200	-0.219%	3	87	+54.198%
2025-06-13	265.6800	265.6800	265.2000	265.2000	-0.860%	6	91	+53.861%
2025-06-09	268.1800	268.1800	267.5000	267.5000	+4.664%	4	94	+52.538%
2025-05-15	255.5800	255.5800	255.5800	255.5800	-0.261%	2	94	+59.653%
2025-05-14	256.2500	256.2500	256.2500	256.2500	+14.229%	1	92	+59.235%
2025-04-29	224.3300	224.3300	224.3300	224.3300	+5.304%	3	93	+81.893%
2025-04-24	213.8100	213.8100	213.0300	213.0300	+15.288%	2	90	+91.541%
2025-04-21	184.7800	184.7800	184.7800	184.7800	-10.949%	2	92	+120.825%
2025-04-11	207.5000	207.5000	207.5000	207.5000	+2.313%	2	92	+96.646%
2025-04-10	202.8100	202.8100	202.8100	202.8100	+11.741%	10	91	+101.193%
2025-04-04	190.0000	190.0000	180.0000	181.5000	-13.571%	20	89	+124.815%
2025-04-03	217.0000	217.0000	210.0000	210.0000	-14.286%	5	81	+94.305%
2025-03-06	245.0000	245.0000	245.0000	245.0000	-2.390%	1	80	+66.547%
2025-03-05	251.0000	251.0000	251.0000	251.0000	-7.697%	5	80	+62.566%
2025-02-12	271.9300	271.9300	271.9300	271.9300	+0.529%	1	80	+50.053%
2025-02-04	270.5000	270.5000	270.5000	270.5000	+2.454%	1	79	+50.847%
2025-01-08	264.0200	264.0200	264.0200	264.0200	-1.404%	2	78	+54.549%
2025-01-03	267.7800	267.7800	267.7800	267.7800	+1.505%	2	78	+52.379%
2025-01-02	263.8100	263.8100	263.8100	263.8100	-0.438%	6	78	+54.672%
2024-12-31	264.9700	264.9700	264.9700	264.9700	+0.807%	1	78	+53.995%
2024-12-30	262.8500	262.8500	262.8500	262.8500	-5.789%	29	78	+55.237%
2024-12-26	279.0000	279.0000	279.0000	279.0000	+3.880%	1	107	+46.251%
2024-12-20	268.5800	268.5800	268.5800	268.5800	-3.938%	1	107	+51.925%
2024-12-18	279.5900	279.5900	279.5900	279.5900	-0.509%	30	106	+45.942%
2024-12-17	280.9100	281.0200	280.9100	281.0200	-1.459%	2	121	+45.200%
2024-12-11	285.1800	285.1800	285.1800	285.1800	+2.583%	1	121	+43.082%
2024-11-29	278.0000	278.0000	278.0000	278.0000	+1.460%	28	120	+46.777%
2024-11-27	274.0000	274.0000	274.0000	274.0000	+0.183%	2	133	+48.920%
2024-11-26	273.5000	273.5000	273.5000	273.5000	+0.319%	5	133	+49.192%
2024-11-22	272.6300	272.6300	272.6300	272.6300	-0.500%	2	138	+49.668%
2024-11-08	274.0000	274.0000	274.0000	274.0000	+5.828%	2	139	+48.920%
2024-10-22	258.9100	258.9100	258.9100	258.9100	+0.353%	4	139	+57.599%
2024-10-15	258.0000	258.0000	258.0000	258.0000	-0.386%	1	139	+58.155%
2024-10-14	259.0000	259.0000	259.0000	259.0000	+4.309%	2	139	+57.544%
2024-10-08	248.3000	248.3000	248.3000	248.3000	+0.396%	9	140	+64.333%
2024-10-04	247.3200	247.3200	247.3200	247.3200	+0.467%	2	140	+64.985%
2024-09-30	246.1700	246.1700	246.1700	246.1700	-1.406%	3	140	+65.755%
2024-09-27	249.6800	249.6800	249.6800	249.6800	+1.265%	2	140	+63.425%
2024-09-24	245.1700	246.5600	245.1700	246.5600	+0.929%	20	140	+65.493%
2024-09-19	243.5000	244.2900	243.5000	244.2900	+2.643%	15	150	+67.031%
2024-09-18	238.0000	238.0000	238.0000	238.0000	+0.422%	1	155	+71.445%
2024-09-17	237.0000	237.0000	237.0000	237.0000	+2.221%	10	154	+72.169%
2024-09-03	231.8500	231.8500	231.8500	231.8500	-1.999%	1	154	+75.993%
2024-08-29	236.5800	236.5800	236.5800	236.5800	-0.046%	2	155	+72.474%
2024-08-23	236.6900	236.6900	236.6900	236.6900	+3.115%	2	153	+72.394%
2024-08-16	230.5000	230.5000	229.5400	229.5400	+5.594%	10	153	+77.764%
2024-08-13	217.3800	217.3800	217.3800	217.3800	+3.317%	10	154	+87.708%
2024-08-09	210.4000	210.4000	210.4000	210.4000	+3.901%	2	154	+93.935%
2024-08-07	202.5000	202.5000	202.5000	202.5000	-0.706%	1	153	+101.501%
2024-08-06	203.9400	203.9400	203.9400	203.9400	+1.286%	5	152	+100.078%
2024-08-05	205.4600	205.4600	201.3500	201.3500	-2.894%	6	151	+102.652%
2024-08-02	207.3500	207.3500	207.3500	207.3500	-10.133%	2	145	+96.788%
2024-07-31	232.0000	232.0000	230.7300	230.7300	+3.189%	15	144	+76.847%
2024-07-26	223.6000	223.6000	223.6000	223.6000	-1.714%	2	139	+82.487%
2024-07-25	226.1300	227.5000	226.1300	227.5000	-4.110%	3	139	+79.358%
2024-07-23	237.2500	237.2500	237.2500	237.2500	-1.780%	1	137	+71.987%
2024-07-15	244.2700	244.2700	241.1400	241.5500	+1.097%	9	137	+68.926%
2024-07-09	238.9300	238.9300	238.9300	238.9300	+1.413%	1	136	+70.778%
2024-07-05	235.2600	236.1700	231.8100	235.6000	+1.644%	74	136	+73.192%
2024-07-02	229.1100	232.3700	229.1100	231.7900	-0.047%	36	141	+76.039%
2024-06-28	231.9000	231.9000	231.9000	231.9000	+1.506%	6	125	+75.955%
2024-06-25	228.1400	228.4600	227.8500	228.4600	+1.538%	4	125	+78.605%
2024-06-12	225.0000	225.0000	225.0000	225.0000	+2.506%	2	125	+81.351%
2024-06-10	219.5000	219.5000	219.5000	219.5000	-0.661%	2	123	+85.895%
2024-06-07	220.6100	220.9600	218.2000	220.9600	+2.978%	52	124	+84.667%
2024-06-05	213.5100	214.6300	213.5100	214.5700	-0.662%	4	112	+90.166%
2024-05-28	216.0000	216.0000	216.0000	216.0000	+1.185%	1	112	+88.907%
2024-05-23	213.4700	213.4700	213.4700	213.4700	-0.744%	10	112	+91.146%
2024-05-20	215.0700	215.0700	215.0700	215.0700	-0.033%	1	112	+89.724%
2024-05-16	215.1400	215.1400	215.1400	215.1400	+1.481%	2	111	+89.663%
2024-05-15	211.5000	212.0000	211.5000	212.0000	+2.515%	4	111	+92.472%
2024-05-13	207.4500	207.4500	206.8000	206.8000	+1.457%	6	115	+97.311%
2024-05-09	203.8300	203.8300	203.8300	203.8300	+0.796%	1	115	+100.186%
2024-05-08	202.2200	202.2200	202.2200	202.2200	+6.995%	10	115	+101.780%
2024-05-02	189.0000	189.0000	189.0000	189.0000	-1.828%	30	105	+115.894%
2024-04-30	192.5200	192.5200	192.5200	192.5200	-3.115%	1	75	+111.947%
2024-04-29	198.7100	198.7100	198.7100	198.7100	+2.693%	1	75	+105.344%
2024-04-24	193.5000	193.5000	193.5000	193.5000	-0.386%	1	75	+110.873%
2024-04-23	194.2500	194.2500	194.2500	194.2500	+4.509%	20	76	+110.059%
2024-04-22	187.1000	187.1000	185.8700	185.8700	-9.154%	7	96	+119.530%
2024-04-12	204.0900	204.6000	204.0900	204.6000	+0.501%	4	94	+99.433%
2024-04-11	203.5800	203.5800	203.5800	203.5800	+1.567%	1	93	+100.432%
2024-04-10	200.6400	200.6400	200.4400	200.4400	-3.598%	2	93	+103.572%
2024-04-03	207.9200	207.9200	207.9200	207.9200	+0.756%	1	91	+96.249%
2024-03-27	206.3600	206.3600	206.3600	206.3600	-1.282%	2	92	+97.732%
2024-03-22	209.0400	209.0400	209.0400	209.0400	+3.240%	2	94	+95.197%
2024-03-19	202.4800	202.4800	202.4800	202.4800	+1.616%	22	94	+101.521%
2024-03-14	199.2600	199.2600	199.2600	199.2600	+3.781%	1	72	+104.778%
2024-02-26	192.0000	192.0000	192.0000	192.0000	-1.031%	1	72	+112.521%
2024-02-23	196.5000	196.5000	194.0000	194.0000	+0.165%	24	72	+110.330%
2024-02-22	193.6800	193.6800	193.6800	193.6800	+6.882%	1	77	+110.677%
2024-02-21	181.2100	181.2100	181.2100	181.2100	+2.379%	1	77	+125.175%
2024-02-13	177.0000	177.0000	177.0000	177.0000	-4.782%	1	77	+130.531%
2024-02-12	185.6200	186.0000	184.7000	185.8900	+0.275%	134	76	+119.506%
2024-02-09	185.3800	185.3800	185.3800	185.3800	+4.000%	2	10	+120.110%
2024-02-06	178.2500	178.2500	178.2500	178.2500	+5.318%	3	10	+128.914%
2024-01-31	169.2500	169.2500	169.2500	169.2500	-1.427%	1	11	+141.087%
2024-01-24	172.0000	172.0000	171.7000	171.7000	+0.704%	2	10	+137.647%
2024-01-22	170.5000	170.5000	170.5000	170.5000	+5.960%	1	9	+139.320%
2024-01-18	160.9100	160.9100	160.9100	160.9100	-0.186%	1	8	+153.583%
2024-01-16	161.2100	161.2100	161.2100	161.2100	-1.098%	1	8	+153.111%
2024-01-10	163.0000	163.0000	163.0000	163.0000	+0.308%	1	7	+150.331%
2024-01-08	162.5000	162.5000	162.5000	162.5000	+0.309%	3	6	+151.102%
2024-01-02	162.0000	162.0000	162.0000	162.0000	-1.051%	1	6	+151.877%
2023-12-27	163.7200	163.7200	163.7200	163.7200	0.000%	6	6	+149.230%

.dark-mode .TDXVYJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDXVYJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C350SPY Dec 18 2026 350.00 Call (SPY261218C00350000)option OPRA

SPY20261218C350
SPY Dec 18 2026 350.00 Call (SPY261218C00350000)
option OPRA