SPY261218C00370000
SPY Dec 18 2026 370.00 Call
optionOPRA
InactiveOct 8, 2026
408.79USD+3.817%(+15.03)1Vol109OI
SPY261218C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 408.79 | 408.79 | 408.79 | 408.79 | +3.817% | 1 | 109 | 0.000% |
| 2026-09-17 | 393.76 | 393.76 | 393.76 | 393.76 | -2.886% | 1 | 109 | +3.817% |
| 2026-09-03 | 405.45 | 405.46 | 405.45 | 405.46 | +1.808% | 3 | 109 | +0.821% |
| 2026-08-24 | 398.26 | 398.26 | 398.26 | 398.26 | -0.970% | 1 | 110 | +2.644% |
| 2026-08-20 | 401.04 | 402.16 | 401.04 | 402.16 | +5.720% | 2 | 111 | +1.649% |
| 2026-07-21 | 380.40 | 380.40 | 380.40 | 380.40 | -1.959% | 1 | 112 | +7.463% |
| 2026-07-09 | 388.00 | 388.00 | 388.00 | 388.00 | +1.597% | 1 | 112 | +5.358% |
| 2026-06-18 | 381.90 | 381.90 | 381.90 | 381.90 | +1.843% | 3 | 112 | +7.041% |
| 2026-06-05 | 374.99 | 374.99 | 374.99 | 374.99 | -2.387% | 1 | 112 | +9.014% |
| 2026-05-22 | 384.16 | 384.16 | 384.16 | 384.16 | +2.424% | 2 | 114 | +6.411% |
| 2026-05-08 | 375.07 | 375.07 | 375.07 | 375.07 | +1.370% | 1 | 114 | +8.990% |
| 2026-05-07 | 370.00 | 370.00 | 370.00 | 370.00 | +6.588% | 1 | 114 | +10.484% |
| 2026-04-20 | 347.13 | 347.13 | 347.13 | 347.13 | +8.948% | 1 | 114 | +17.763% |
| 2026-01-20 | 319.12 | 319.12 | 318.62 | 318.62 | -3.202% | 3 | 114 | +28.300% |
| 2025-12-30 | 329.16 | 329.16 | 329.16 | 329.16 | +0.716% | 1 | 112 | +24.192% |
| 2025-12-22 | 326.82 | 326.82 | 326.82 | 326.82 | +0.880% | 1 | 112 | +25.081% |
| 2025-11-13 | 323.97 | 323.97 | 323.97 | 323.97 | -1.382% | 1 | 112 | +26.181% |
| 2025-10-30 | 328.53 | 328.53 | 328.45 | 328.51 | +1.958% | 4 | 111 | +24.438% |
| 2025-10-24 | 322.40 | 322.40 | 322.20 | 322.20 | +18.670% | 6 | 111 | +26.875% |
| 2025-07-09 | 271.51 | 271.51 | 271.51 | 271.51 | +11.092% | 3 | 111 | +50.562% |
| 2025-06-20 | 244.40 | 244.40 | 244.40 | 244.40 | -2.349% | 2 | 114 | +67.263% |
| 2025-06-12 | 250.28 | 250.28 | 250.28 | 250.28 | +3.221% | 1 | 116 | +63.333% |
| 2025-05-21 | 242.47 | 242.47 | 242.47 | 242.47 | +27.301% | 2 | 117 | +68.594% |
| 2025-04-23 | 190.47 | 190.47 | 190.47 | 190.47 | +0.189% | 5 | 119 | +114.622% |
| 2025-04-11 | 190.11 | 190.11 | 190.11 | 190.11 | +1.663% | 2 | 119 | +115.028% |
| 2025-04-10 | 187.00 | 187.00 | 187.00 | 187.00 | +12.991% | 1 | 119 | +118.604% |
| 2025-04-07 | 154.00 | 165.50 | 154.00 | 165.50 | -0.415% | 3 | 118 | +147.003% |
| 2025-04-04 | 165.69 | 166.19 | 165.69 | 166.19 | -19.897% | 6 | 118 | +145.977% |
| 2025-03-31 | 207.47 | 207.47 | 207.47 | 207.47 | -4.611% | 2 | 116 | +97.036% |
| 2025-03-10 | 217.50 | 217.50 | 217.50 | 217.50 | -14.823% | 1 | 116 | +87.949% |
| 2025-01-06 | 255.54 | 255.54 | 255.35 | 255.35 | -1.211% | 4 | 119 | +60.090% |
| 2024-12-24 | 258.48 | 258.48 | 258.48 | 258.48 | +1.985% | 1 | 119 | +58.152% |
| 2024-12-20 | 253.45 | 253.45 | 253.45 | 253.45 | -1.916% | 1 | 119 | +61.290% |
| 2024-11-29 | 258.40 | 258.40 | 258.40 | 258.40 | +1.052% | 2 | 119 | +58.200% |
| 2024-11-08 | 255.71 | 255.71 | 255.71 | 255.71 | +5.880% | 4 | 120 | +59.865% |
| 2024-10-25 | 241.51 | 241.51 | 241.51 | 241.51 | -0.264% | 2 | 120 | +69.264% |
| 2024-10-15 | 242.15 | 242.15 | 242.15 | 242.15 | -0.811% | 8 | 121 | +68.817% |
| 2024-10-14 | 244.13 | 244.13 | 244.13 | 244.13 | +6.896% | 1 | 129 | +67.448% |
| 2024-10-07 | 228.38 | 228.38 | 228.38 | 228.38 | -1.361% | 1 | 130 | +78.996% |
| 2024-10-04 | 231.53 | 231.53 | 231.53 | 231.53 | +2.234% | 2 | 131 | +76.560% |
| 2024-09-23 | 226.47 | 226.47 | 226.47 | 226.47 | -0.654% | 1 | 132 | +80.505% |
| 2024-09-19 | 227.23 | 227.96 | 227.23 | 227.96 | +4.944% | 3 | 132 | +79.325% |
| 2024-09-13 | 217.22 | 217.22 | 217.22 | 217.22 | +3.556% | 2 | 132 | +88.192% |
| 2024-09-11 | 209.76 | 209.76 | 209.76 | 209.76 | +3.417% | 1 | 132 | +94.885% |
| 2024-09-09 | 202.83 | 202.83 | 202.83 | 202.83 | -6.049% | 13 | 133 | +101.543% |
| 2024-08-22 | 215.79 | 215.89 | 215.79 | 215.89 | -1.195% | 2 | 120 | +89.351% |
| 2024-08-21 | 218.50 | 218.50 | 218.50 | 218.50 | +2.103% | 1 | 120 | +87.089% |
| 2024-08-16 | 214.00 | 214.00 | 214.00 | 214.00 | -2.816% | 8 | 120 | +91.023% |
| 2024-07-17 | 220.20 | 220.20 | 220.20 | 220.20 | -1.845% | 3 | 120 | +85.645% |
| 2024-07-12 | 224.31 | 224.34 | 224.29 | 224.34 | +4.915% | 200 | 120 | +82.219% |
| 2024-06-20 | 213.88 | 213.88 | 212.33 | 213.83 | +5.543% | 4 | 123 | +91.175% |
| 2024-06-11 | 202.60 | 202.60 | 202.60 | 202.60 | +3.839% | 1 | 125 | +101.772% |
| 2024-05-29 | 195.11 | 195.11 | 195.11 | 195.11 | +10.732% | 4 | 126 | +109.518% |
| 2024-04-30 | 176.20 | 176.20 | 176.20 | 176.20 | -0.452% | 1 | 126 | +132.003% |
| 2024-04-17 | 177.00 | 177.00 | 177.00 | 177.00 | -0.456% | 1 | 125 | +130.955% |
| 2024-04-15 | 184.78 | 184.78 | 177.75 | 177.81 | -5.133% | 18 | 124 | +129.903% |
| 2024-03-20 | 187.43 | 187.43 | 187.43 | 187.43 | +6.193% | 2 | 131 | +118.103% |
| 2024-02-28 | 176.20 | 176.50 | 176.20 | 176.50 | +5.060% | 5 | 131 | +131.609% |
| 2024-02-21 | 168.00 | 168.00 | 168.00 | 168.00 | +3.067% | 5 | 126 | +143.327% |
| 2024-02-06 | 163.00 | 163.00 | 163.00 | 163.00 | -0.912% | 1 | 121 | +150.791% |
| 2024-02-02 | 165.51 | 165.51 | 164.50 | 164.50 | +4.378% | 10 | 120 | +148.505% |
| 2024-01-31 | 157.60 | 157.60 | 157.60 | 157.60 | +7.306% | 100 | 110 | +159.385% |
| 2024-01-18 | 147.42 | 147.42 | 146.87 | 146.87 | -0.764% | 12 | 10 | +178.335% |
| 2023-12-28 | 148.00 | 148.00 | 148.00 | 148.00 | 0.000% | 1 | 1 | +176.209% |