SPY261218C00350000
SPY Dec 18 2026 350.00 Call
optionOPRA
EODOct 27, 2026
422.00USD-2.407%(-10.41)1Vol71OI
SPY261218C00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 422.00 | 422.00 | 422.00 | 422.00 | -2.407% | 1 | 72 | 0.000% |
| 2026-10-06 | 432.40 | 432.41 | 432.40 | 432.41 | +2.588% | 2 | 72 | -2.407% |
| 2026-09-21 | 421.50 | 421.50 | 421.50 | 421.50 | +0.864% | 2 | 72 | +0.119% |
| 2026-09-11 | 417.89 | 417.89 | 417.89 | 417.89 | +2.414% | 2 | 74 | +0.984% |
| 2026-08-03 | 407.68 | 408.04 | 407.68 | 408.04 | -0.771% | 5 | 74 | +3.421% |
| 2026-06-15 | 411.21 | 411.21 | 411.21 | 411.21 | +0.234% | 8 | 74 | +2.624% |
| 2026-06-03 | 410.00 | 410.25 | 410.00 | 410.25 | +7.623% | 2 | 76 | +2.864% |
| 2026-05-01 | 381.19 | 381.19 | 381.19 | 381.19 | +6.007% | 1 | 76 | +10.706% |
| 2026-04-16 | 358.83 | 359.59 | 357.35 | 359.59 | +2.544% | 13 | 76 | +17.356% |
| 2026-04-14 | 350.67 | 350.67 | 350.67 | 350.67 | +16.382% | 1 | 76 | +20.341% |
| 2026-03-27 | 301.31 | 301.31 | 301.31 | 301.31 | -7.743% | 1 | 76 | +40.055% |
| 2026-03-16 | 326.60 | 326.60 | 326.60 | 326.60 | +0.055% | 9 | 77 | +29.210% |
| 2026-03-12 | 326.42 | 326.42 | 326.42 | 326.42 | -5.659% | 1 | 77 | +29.281% |
| 2026-01-29 | 346.00 | 346.00 | 346.00 | 346.00 | -0.586% | 1 | 77 | +21.965% |
| 2025-12-30 | 348.04 | 348.04 | 348.04 | 348.04 | -0.577% | 5 | 78 | +21.250% |
| 2025-12-26 | 350.06 | 350.06 | 350.06 | 350.06 | +0.175% | 2 | 78 | +20.551% |
| 2025-12-24 | 349.45 | 349.45 | 349.45 | 349.45 | +2.415% | 2 | 78 | +20.761% |
| 2025-12-19 | 341.21 | 341.21 | 341.21 | 341.21 | -2.103% | 1 | 78 | +23.678% |
| 2025-12-05 | 348.54 | 348.54 | 348.54 | 348.54 | +0.731% | 1 | 77 | +21.076% |
| 2025-11-12 | 346.01 | 346.01 | 346.01 | 346.01 | +1.624% | 1 | 77 | +21.962% |
| 2025-11-10 | 340.48 | 340.48 | 340.48 | 340.48 | +1.800% | 1 | 77 | +23.943% |
| 2025-11-06 | 334.46 | 334.46 | 334.46 | 334.46 | -0.161% | 2 | 77 | +26.174% |
| 2025-10-21 | 335.00 | 335.00 | 335.00 | 335.00 | +4.037% | 1 | 77 | +25.970% |
| 2025-10-10 | 322.00 | 322.00 | 322.00 | 322.00 | 0.000% | 1 | 78 | +31.056% |
| 2025-09-17 | 322.00 | 322.00 | 322.00 | 322.00 | +2.928% | 2 | 77 | +31.056% |
| 2025-09-08 | 312.84 | 312.84 | 312.84 | 312.84 | +1.902% | 1 | 79 | +34.893% |
| 2025-08-12 | 307.00 | 307.00 | 307.00 | 307.00 | +2.628% | 1 | 80 | +37.459% |
| 2025-08-07 | 299.40 | 299.40 | 299.14 | 299.14 | -0.120% | 2 | 81 | +41.071% |
| 2025-07-25 | 299.50 | 299.50 | 299.50 | 299.50 | -0.630% | 1 | 81 | +40.902% |
| 2025-07-24 | 301.40 | 301.40 | 301.40 | 301.40 | +2.343% | 1 | 82 | +40.013% |
| 2025-07-18 | 294.50 | 294.50 | 294.50 | 294.50 | +5.179% | 1 | 83 | +43.294% |
| 2025-06-27 | 280.00 | 280.00 | 280.00 | 280.00 | +3.127% | 1 | 82 | +50.714% |
| 2025-06-24 | 271.51 | 271.51 | 271.51 | 271.51 | +2.604% | 4 | 83 | +55.427% |
| 2025-06-23 | 264.62 | 264.62 | 264.62 | 264.62 | -0.219% | 3 | 87 | +59.474% |
| 2025-06-13 | 265.68 | 265.68 | 265.20 | 265.20 | -0.860% | 6 | 91 | +59.125% |
| 2025-06-09 | 268.18 | 268.18 | 267.50 | 267.50 | +4.664% | 4 | 94 | +57.757% |
| 2025-05-15 | 255.58 | 255.58 | 255.58 | 255.58 | -0.261% | 2 | 94 | +65.115% |
| 2025-05-14 | 256.25 | 256.25 | 256.25 | 256.25 | +14.229% | 1 | 92 | +64.683% |
| 2025-04-29 | 224.33 | 224.33 | 224.33 | 224.33 | +5.304% | 3 | 93 | +88.116% |
| 2025-04-24 | 213.81 | 213.81 | 213.03 | 213.03 | +15.288% | 2 | 90 | +98.094% |
| 2025-04-21 | 184.78 | 184.78 | 184.78 | 184.78 | -10.949% | 2 | 92 | +128.380% |
| 2025-04-11 | 207.50 | 207.50 | 207.50 | 207.50 | +2.313% | 2 | 92 | +103.373% |
| 2025-04-10 | 202.81 | 202.81 | 202.81 | 202.81 | +11.741% | 10 | 91 | +108.077% |
| 2025-04-04 | 190.00 | 190.00 | 180.00 | 181.50 | -13.571% | 20 | 89 | +132.507% |
| 2025-04-03 | 217.00 | 217.00 | 210.00 | 210.00 | -14.286% | 5 | 81 | +100.952% |
| 2025-03-06 | 245.00 | 245.00 | 245.00 | 245.00 | -2.390% | 1 | 80 | +72.245% |
| 2025-03-05 | 251.00 | 251.00 | 251.00 | 251.00 | -7.697% | 5 | 80 | +68.127% |
| 2025-02-12 | 271.93 | 271.93 | 271.93 | 271.93 | +0.529% | 1 | 80 | +55.187% |
| 2025-02-04 | 270.50 | 270.50 | 270.50 | 270.50 | +2.454% | 1 | 79 | +56.007% |
| 2025-01-08 | 264.02 | 264.02 | 264.02 | 264.02 | -1.404% | 2 | 78 | +59.836% |
| 2025-01-03 | 267.78 | 267.78 | 267.78 | 267.78 | +1.505% | 2 | 78 | +57.592% |
| 2025-01-02 | 263.81 | 263.81 | 263.81 | 263.81 | -0.438% | 6 | 78 | +59.964% |
| 2024-12-31 | 264.97 | 264.97 | 264.97 | 264.97 | +0.807% | 1 | 78 | +59.263% |
| 2024-12-30 | 262.85 | 262.85 | 262.85 | 262.85 | -5.789% | 29 | 78 | +60.548% |
| 2024-12-26 | 279.00 | 279.00 | 279.00 | 279.00 | +3.880% | 1 | 107 | +51.254% |
| 2024-12-20 | 268.58 | 268.58 | 268.58 | 268.58 | -3.938% | 1 | 107 | +57.123% |
| 2024-12-18 | 279.59 | 279.59 | 279.59 | 279.59 | -0.509% | 30 | 106 | +50.935% |
| 2024-12-17 | 280.91 | 281.02 | 280.91 | 281.02 | -1.459% | 2 | 121 | +50.167% |
| 2024-12-11 | 285.18 | 285.18 | 285.18 | 285.18 | +2.583% | 1 | 121 | +47.977% |
| 2024-11-29 | 278.00 | 278.00 | 278.00 | 278.00 | +1.460% | 28 | 120 | +51.799% |
| 2024-11-27 | 274.00 | 274.00 | 274.00 | 274.00 | +0.183% | 2 | 133 | +54.015% |
| 2024-11-26 | 273.50 | 273.50 | 273.50 | 273.50 | +0.319% | 5 | 133 | +54.296% |
| 2024-11-22 | 272.63 | 272.63 | 272.63 | 272.63 | -0.500% | 2 | 138 | +54.789% |
| 2024-11-08 | 274.00 | 274.00 | 274.00 | 274.00 | +5.828% | 2 | 139 | +54.015% |
| 2024-10-22 | 258.91 | 258.91 | 258.91 | 258.91 | +0.353% | 4 | 139 | +62.991% |
| 2024-10-15 | 258.00 | 258.00 | 258.00 | 258.00 | -0.386% | 1 | 139 | +63.566% |
| 2024-10-14 | 259.00 | 259.00 | 259.00 | 259.00 | +4.309% | 2 | 139 | +62.934% |
| 2024-10-08 | 248.30 | 248.30 | 248.30 | 248.30 | +0.396% | 9 | 140 | +69.956% |
| 2024-10-04 | 247.32 | 247.32 | 247.32 | 247.32 | +0.467% | 2 | 140 | +70.629% |
| 2024-09-30 | 246.17 | 246.17 | 246.17 | 246.17 | -1.406% | 3 | 140 | +71.426% |
| 2024-09-27 | 249.68 | 249.68 | 249.68 | 249.68 | +1.265% | 2 | 140 | +69.016% |
| 2024-09-24 | 245.17 | 246.56 | 245.17 | 246.56 | +0.929% | 20 | 140 | +71.155% |
| 2024-09-19 | 243.50 | 244.29 | 243.50 | 244.29 | +2.643% | 15 | 150 | +72.746% |
| 2024-09-18 | 238.00 | 238.00 | 238.00 | 238.00 | +0.422% | 1 | 155 | +77.311% |
| 2024-09-17 | 237.00 | 237.00 | 237.00 | 237.00 | +2.221% | 10 | 154 | +78.059% |
| 2024-09-03 | 231.85 | 231.85 | 231.85 | 231.85 | -1.999% | 1 | 154 | +82.014% |
| 2024-08-29 | 236.58 | 236.58 | 236.58 | 236.58 | -0.046% | 2 | 155 | +78.375% |
| 2024-08-23 | 236.69 | 236.69 | 236.69 | 236.69 | +3.115% | 2 | 153 | +78.292% |
| 2024-08-16 | 230.50 | 230.50 | 229.54 | 229.54 | +5.594% | 10 | 153 | +83.846% |
| 2024-08-13 | 217.38 | 217.38 | 217.38 | 217.38 | +3.317% | 10 | 154 | +94.130% |
| 2024-08-09 | 210.40 | 210.40 | 210.40 | 210.40 | +3.901% | 2 | 154 | +100.570% |
| 2024-08-07 | 202.50 | 202.50 | 202.50 | 202.50 | -0.706% | 1 | 153 | +108.395% |
| 2024-08-06 | 203.94 | 203.94 | 203.94 | 203.94 | +1.286% | 5 | 152 | +106.924% |
| 2024-08-05 | 205.46 | 205.46 | 201.35 | 201.35 | -2.894% | 6 | 151 | +109.585% |
| 2024-08-02 | 207.35 | 207.35 | 207.35 | 207.35 | -10.133% | 2 | 145 | +103.521% |
| 2024-07-31 | 232.00 | 232.00 | 230.73 | 230.73 | +3.189% | 15 | 144 | +82.898% |
| 2024-07-26 | 223.60 | 223.60 | 223.60 | 223.60 | -1.714% | 2 | 139 | +88.730% |
| 2024-07-25 | 226.13 | 227.50 | 226.13 | 227.50 | -4.110% | 3 | 139 | +85.495% |
| 2024-07-23 | 237.25 | 237.25 | 237.25 | 237.25 | -1.780% | 1 | 137 | +77.871% |
| 2024-07-15 | 244.27 | 244.27 | 241.14 | 241.55 | +1.097% | 9 | 137 | +74.705% |
| 2024-07-09 | 238.93 | 238.93 | 238.93 | 238.93 | +1.413% | 1 | 136 | +76.621% |
| 2024-07-05 | 235.26 | 236.17 | 231.81 | 235.60 | +1.644% | 74 | 136 | +79.117% |
| 2024-07-02 | 229.11 | 232.37 | 229.11 | 231.79 | -0.047% | 36 | 141 | +82.061% |
| 2024-06-28 | 231.90 | 231.90 | 231.90 | 231.90 | +1.506% | 6 | 125 | +81.975% |
| 2024-06-25 | 228.14 | 228.46 | 227.85 | 228.46 | +1.538% | 4 | 125 | +84.715% |
| 2024-06-12 | 225.00 | 225.00 | 225.00 | 225.00 | +2.506% | 2 | 125 | +87.556% |
| 2024-06-10 | 219.50 | 219.50 | 219.50 | 219.50 | -0.661% | 2 | 123 | +92.255% |
| 2024-06-07 | 220.61 | 220.96 | 218.20 | 220.96 | +2.978% | 52 | 124 | +90.985% |
| 2024-06-05 | 213.51 | 214.63 | 213.51 | 214.57 | -0.662% | 4 | 112 | +96.672% |
| 2024-05-28 | 216.00 | 216.00 | 216.00 | 216.00 | +1.185% | 1 | 112 | +95.370% |
| 2024-05-23 | 213.47 | 213.47 | 213.47 | 213.47 | -0.744% | 10 | 112 | +97.686% |
| 2024-05-20 | 215.07 | 215.07 | 215.07 | 215.07 | -0.033% | 1 | 112 | +96.215% |
| 2024-05-16 | 215.14 | 215.14 | 215.14 | 215.14 | +1.481% | 2 | 111 | +96.151% |
| 2024-05-15 | 211.50 | 212.00 | 211.50 | 212.00 | +2.515% | 4 | 111 | +99.057% |
| 2024-05-13 | 207.45 | 207.45 | 206.80 | 206.80 | +1.457% | 6 | 115 | +104.062% |
| 2024-05-09 | 203.83 | 203.83 | 203.83 | 203.83 | +0.796% | 1 | 115 | +107.035% |
| 2024-05-08 | 202.22 | 202.22 | 202.22 | 202.22 | +6.995% | 10 | 115 | +108.684% |
| 2024-05-02 | 189.00 | 189.00 | 189.00 | 189.00 | -1.828% | 30 | 105 | +123.280% |
| 2024-04-30 | 192.52 | 192.52 | 192.52 | 192.52 | -3.115% | 1 | 75 | +119.198% |
| 2024-04-29 | 198.71 | 198.71 | 198.71 | 198.71 | +2.693% | 1 | 75 | +112.370% |
| 2024-04-24 | 193.50 | 193.50 | 193.50 | 193.50 | -0.386% | 1 | 75 | +118.088% |
| 2024-04-23 | 194.25 | 194.25 | 194.25 | 194.25 | +4.509% | 20 | 76 | +117.246% |
| 2024-04-22 | 187.10 | 187.10 | 185.87 | 185.87 | -9.154% | 7 | 96 | +127.040% |
| 2024-04-12 | 204.09 | 204.60 | 204.09 | 204.60 | +0.501% | 4 | 94 | +106.256% |
| 2024-04-11 | 203.58 | 203.58 | 203.58 | 203.58 | +1.567% | 1 | 93 | +107.290% |
| 2024-04-10 | 200.64 | 200.64 | 200.44 | 200.44 | -3.598% | 2 | 93 | +110.537% |
| 2024-04-03 | 207.92 | 207.92 | 207.92 | 207.92 | +0.756% | 1 | 91 | +102.963% |
| 2024-03-27 | 206.36 | 206.36 | 206.36 | 206.36 | -1.282% | 2 | 92 | +104.497% |
| 2024-03-22 | 209.04 | 209.04 | 209.04 | 209.04 | +3.240% | 2 | 94 | +101.875% |
| 2024-03-19 | 202.48 | 202.48 | 202.48 | 202.48 | +1.616% | 22 | 94 | +108.416% |
| 2024-03-14 | 199.26 | 199.26 | 199.26 | 199.26 | +3.781% | 1 | 72 | +111.784% |
| 2024-02-26 | 192.00 | 192.00 | 192.00 | 192.00 | -1.031% | 1 | 72 | +119.792% |
| 2024-02-23 | 196.50 | 196.50 | 194.00 | 194.00 | +0.165% | 24 | 72 | +117.526% |
| 2024-02-22 | 193.68 | 193.68 | 193.68 | 193.68 | +6.882% | 1 | 77 | +117.885% |
| 2024-02-21 | 181.21 | 181.21 | 181.21 | 181.21 | +2.379% | 1 | 77 | +132.879% |
| 2024-02-13 | 177.00 | 177.00 | 177.00 | 177.00 | -4.782% | 1 | 77 | +138.418% |
| 2024-02-12 | 185.62 | 186.00 | 184.70 | 185.89 | +0.275% | 134 | 76 | +127.016% |
| 2024-02-09 | 185.38 | 185.38 | 185.38 | 185.38 | +4.000% | 2 | 10 | +127.641% |
| 2024-02-06 | 178.25 | 178.25 | 178.25 | 178.25 | +5.318% | 3 | 10 | +136.746% |
| 2024-01-31 | 169.25 | 169.25 | 169.25 | 169.25 | -1.427% | 1 | 11 | +149.335% |
| 2024-01-24 | 172.00 | 172.00 | 171.70 | 171.70 | +0.704% | 2 | 10 | +145.778% |
| 2024-01-22 | 170.50 | 170.50 | 170.50 | 170.50 | +5.960% | 1 | 9 | +147.507% |
| 2024-01-18 | 160.91 | 160.91 | 160.91 | 160.91 | -0.186% | 1 | 8 | +162.258% |
| 2024-01-16 | 161.21 | 161.21 | 161.21 | 161.21 | -1.098% | 1 | 8 | +161.770% |
| 2024-01-10 | 163.00 | 163.00 | 163.00 | 163.00 | +0.308% | 1 | 7 | +158.896% |
| 2024-01-08 | 162.50 | 162.50 | 162.50 | 162.50 | +0.309% | 3 | 6 | +159.692% |
| 2024-01-02 | 162.00 | 162.00 | 162.00 | 162.00 | -1.051% | 1 | 6 | +160.494% |
| 2023-12-27 | 163.72 | 163.72 | 163.72 | 163.72 | 0.000% | 6 | 6 | +157.757% |