SPY261218C00365000
SPY Dec 18 2026 365.00 Call
optionOPRA
InactiveAug 14, 2026
414.50USD+9.251%(+35.10)1Vol75OI
SPY261218C00365000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 414.50 | 414.50 | 414.50 | 414.50 | +9.251% | 1 | 75 | 0.000% |
| 2026-07-23 | 379.40 | 379.40 | 379.40 | 379.40 | -2.465% | 1 | 76 | +9.251% |
| 2026-07-01 | 388.99 | 388.99 | 388.99 | 388.99 | +3.570% | 1 | 76 | +6.558% |
| 2026-06-09 | 375.58 | 375.58 | 375.58 | 375.58 | -1.665% | 1 | 76 | +10.363% |
| 2026-06-08 | 381.94 | 381.94 | 381.94 | 381.94 | +0.431% | 1 | 77 | +8.525% |
| 2026-06-05 | 379.11 | 380.30 | 379.11 | 380.30 | -3.887% | 27 | 78 | +8.993% |
| 2026-06-03 | 395.68 | 395.68 | 395.68 | 395.68 | +7.891% | 1 | 79 | +4.756% |
| 2026-05-01 | 366.74 | 366.74 | 366.74 | 366.74 | +23.890% | 1 | 78 | +13.023% |
| 2026-04-07 | 296.02 | 296.02 | 296.02 | 296.02 | -7.566% | 3 | 78 | +40.024% |
| 2026-03-10 | 320.25 | 320.25 | 320.25 | 320.25 | +1.702% | 1 | 78 | +29.430% |
| 2026-03-09 | 310.00 | 314.89 | 310.00 | 314.89 | -0.427% | 3 | 78 | +31.633% |
| 2026-03-06 | 315.00 | 316.24 | 315.00 | 316.24 | -1.317% | 22 | 77 | +31.071% |
| 2026-03-05 | 320.46 | 320.46 | 320.46 | 320.46 | -3.082% | 1 | 56 | +29.345% |
| 2026-03-04 | 330.65 | 330.65 | 330.65 | 330.65 | -3.027% | 1 | 55 | +25.359% |
| 2026-01-15 | 340.97 | 340.97 | 340.97 | 340.97 | +2.860% | 1 | 55 | +21.565% |
| 2026-01-05 | 331.49 | 331.49 | 331.49 | 331.49 | +0.573% | 2 | 57 | +25.041% |
| 2025-11-05 | 329.60 | 329.60 | 329.60 | 329.60 | +6.457% | 4 | 57 | +25.758% |
| 2025-09-16 | 309.61 | 309.61 | 309.61 | 309.61 | +4.981% | 12 | 53 | +33.878% |
| 2025-08-25 | 295.06 | 295.06 | 294.87 | 294.92 | +8.987% | 3 | 53 | +40.547% |
| 2025-06-30 | 270.60 | 270.60 | 270.60 | 270.60 | +25.191% | 1 | 53 | +53.178% |
| 2025-05-01 | 216.15 | 216.15 | 216.15 | 216.15 | -18.747% | 1 | 53 | +91.765% |
| 2024-12-26 | 266.00 | 266.02 | 266.00 | 266.02 | -1.108% | 45 | 52 | +55.815% |
| 2024-12-09 | 269.00 | 269.00 | 269.00 | 269.00 | -0.337% | 2 | 41 | +54.089% |
| 2024-12-06 | 270.29 | 270.29 | 269.91 | 269.91 | -0.096% | 16 | 41 | +53.570% |
| 2024-12-05 | 270.17 | 270.17 | 270.17 | 270.17 | +9.381% | 2 | 41 | +53.422% |
| 2024-10-29 | 244.38 | 247.00 | 244.38 | 247.00 | -0.137% | 2 | 41 | +67.814% |
| 2024-10-14 | 247.34 | 247.34 | 247.34 | 247.34 | +2.776% | 1 | 41 | +67.583% |
| 2024-10-09 | 240.66 | 240.66 | 240.66 | 240.66 | +1.237% | 1 | 42 | +72.235% |
| 2024-10-08 | 237.72 | 237.72 | 237.72 | 237.72 | +25.519% | 1 | 43 | +74.365% |
| 2024-08-05 | 189.39 | 189.39 | 189.39 | 189.39 | -15.699% | 1 | 44 | +118.861% |
| 2024-07-17 | 224.66 | 224.66 | 224.66 | 224.66 | +2.211% | 1 | 44 | +84.501% |
| 2024-06-20 | 219.80 | 219.80 | 219.80 | 219.80 | +10.999% | 1 | 44 | +88.581% |
| 2024-05-15 | 198.02 | 198.02 | 198.02 | 198.02 | +8.356% | 1 | 44 | +109.322% |
| 2024-04-23 | 182.75 | 182.75 | 182.75 | 182.75 | +2.456% | 1 | 44 | +126.813% |
| 2024-04-18 | 178.37 | 178.37 | 178.37 | 178.37 | -7.282% | 2 | 44 | +132.382% |
| 2024-04-09 | 192.98 | 192.98 | 192.37 | 192.38 | -1.323% | 28 | 44 | +115.459% |
| 2024-03-22 | 194.96 | 194.96 | 194.96 | 194.96 | +2.186% | 2 | 18 | +112.608% |
| 2024-03-19 | 190.79 | 190.79 | 190.79 | 190.79 | +6.402% | 15 | 18 | +117.255% |
| 2024-02-27 | 179.31 | 179.31 | 179.31 | 179.31 | +5.514% | 1 | 3 | +131.164% |
| 2024-02-21 | 169.94 | 169.94 | 169.94 | 169.94 | +12.098% | 1 | 2 | +143.910% |
| 2024-01-12 | 151.09 | 151.60 | 151.09 | 151.60 | +3.836% | 2 | 1 | +173.417% |
| 2024-01-05 | 146.00 | 146.00 | 146.00 | 146.00 | -2.472% | 1 | 1 | +183.904% |
| 2024-01-03 | 149.70 | 149.70 | 149.70 | 149.70 | 0.000% | 1 | 1 | +176.887% |