SPY261218C00380000
SPY Dec 18 2026 380.00 Call
optionOPRA
EODOct 23, 2026
383.50USD-1.667%(-6.50)1Vol38OI
SPY261218C00380000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 383.50 | 383.50 | 383.50 | 383.50 | -1.667% | 1 | 39 | 0.000% |
| 2026-10-19 | 390.00 | 390.00 | 390.00 | 390.00 | +1.343% | 2 | 39 | -1.667% |
| 2026-09-17 | 383.73 | 384.83 | 383.73 | 384.83 | +1.338% | 2 | 38 | -0.346% |
| 2026-09-15 | 379.75 | 379.75 | 379.75 | 379.75 | -4.249% | 1 | 37 | +0.987% |
| 2026-09-03 | 396.60 | 396.60 | 396.60 | 396.60 | +4.893% | 2 | 35 | -3.303% |
| 2026-07-16 | 378.10 | 378.10 | 378.10 | 378.10 | +0.026% | 2 | 34 | +1.428% |
| 2026-07-06 | 378.00 | 378.00 | 378.00 | 378.00 | -0.330% | 1 | 35 | +1.455% |
| 2026-06-15 | 379.25 | 379.25 | 379.25 | 379.25 | -1.258% | 1 | 34 | +1.121% |
| 2026-06-04 | 384.08 | 384.08 | 384.08 | 384.08 | +2.968% | 1 | 33 | -0.151% |
| 2026-05-22 | 373.01 | 373.01 | 373.01 | 373.01 | +15.322% | 1 | 33 | +2.812% |
| 2026-01-30 | 323.45 | 323.45 | 323.45 | 323.45 | +2.141% | 2 | 33 | +18.565% |
| 2025-12-01 | 316.67 | 316.67 | 316.67 | 316.67 | -0.786% | 8 | 33 | +21.104% |
| 2025-10-30 | 319.33 | 319.33 | 319.18 | 319.18 | +33.794% | 2 | 36 | +20.152% |
| 2025-06-13 | 238.56 | 238.56 | 238.56 | 238.56 | +49.840% | 2 | 36 | +60.756% |
| 2025-04-21 | 159.21 | 159.21 | 159.21 | 159.21 | +13.430% | 9 | 35 | +140.877% |
| 2025-04-07 | 138.80 | 140.36 | 138.80 | 140.36 | -37.058% | 17 | 45 | +173.226% |
| 2025-03-05 | 223.00 | 223.00 | 223.00 | 223.00 | +0.450% | 1 | 45 | +71.973% |
| 2025-03-04 | 221.81 | 229.71 | 221.81 | 222.00 | -13.241% | 3 | 44 | +72.748% |
| 2025-02-20 | 255.88 | 255.88 | 255.88 | 255.88 | +7.571% | 1 | 45 | +49.875% |
| 2025-01-08 | 238.07 | 238.07 | 237.87 | 237.87 | -2.843% | 6 | 49 | +61.223% |
| 2024-12-20 | 244.83 | 244.83 | 244.83 | 244.83 | -3.629% | 1 | 49 | +56.639% |
| 2024-12-09 | 254.05 | 254.05 | 254.05 | 254.05 | +5.310% | 10 | 48 | +50.955% |
| 2024-11-20 | 241.24 | 241.24 | 241.24 | 241.24 | +4.796% | 10 | 55 | +58.970% |
| 2024-10-11 | 230.20 | 230.20 | 230.20 | 230.20 | +3.797% | 2 | 45 | +66.594% |
| 2024-10-04 | 221.78 | 221.78 | 221.78 | 221.78 | +3.471% | 2 | 46 | +72.919% |
| 2024-08-26 | 214.34 | 214.34 | 214.34 | 214.34 | +16.622% | 2 | 47 | +78.921% |
| 2024-08-07 | 183.79 | 183.79 | 183.79 | 183.79 | +5.113% | 16 | 47 | +108.662% |
| 2024-08-05 | 174.85 | 174.85 | 174.85 | 174.85 | -16.340% | 1 | 38 | +119.331% |
| 2024-08-01 | 209.00 | 209.00 | 209.00 | 209.00 | -2.213% | 1 | 37 | +83.493% |
| 2024-07-09 | 213.73 | 213.73 | 213.73 | 213.73 | +6.296% | 1 | 37 | +79.432% |
| 2024-06-17 | 201.07 | 201.07 | 201.07 | 201.07 | +4.095% | 11 | 38 | +90.730% |
| 2024-06-06 | 193.16 | 193.16 | 193.16 | 193.16 | +4.580% | 1 | 38 | +98.540% |
| 2024-06-03 | 184.80 | 184.80 | 184.70 | 184.70 | -2.487% | 2 | 39 | +107.634% |
| 2024-05-28 | 190.27 | 190.27 | 189.41 | 189.41 | +8.725% | 3 | 41 | +102.471% |
| 2024-04-29 | 174.21 | 174.21 | 174.21 | 174.21 | +3.089% | 8 | 38 | +120.137% |
| 2024-04-18 | 169.00 | 169.00 | 168.99 | 168.99 | -3.709% | 20 | 30 | +126.937% |
| 2024-04-12 | 178.00 | 178.00 | 175.50 | 175.50 | -5.099% | 4 | 10 | +118.519% |
| 2024-04-01 | 184.93 | 184.93 | 184.93 | 184.93 | +3.457% | 1 | 9 | +107.376% |
| 2024-03-18 | 177.45 | 178.75 | 177.35 | 178.75 | +3.985% | 4 | 8 | +114.545% |
| 2024-03-01 | 171.90 | 171.90 | 171.90 | 171.90 | +9.960% | 4 | 8 | +123.095% |
| 2024-02-13 | 157.16 | 157.16 | 156.33 | 156.33 | -4.045% | 2 | 10 | +145.314% |
| 2024-02-09 | 163.31 | 163.31 | 162.92 | 162.92 | +4.947% | 2 | 9 | +135.392% |
| 2024-02-06 | 155.24 | 155.24 | 155.24 | 155.24 | +2.105% | 3 | 7 | +147.037% |
| 2024-01-29 | 152.04 | 152.04 | 152.04 | 152.04 | +3.183% | 1 | 4 | +152.236% |
| 2024-01-22 | 147.35 | 147.35 | 147.35 | 147.35 | +2.490% | 1 | 5 | +160.265% |
| 2024-01-19 | 143.77 | 143.77 | 143.77 | 143.77 | +4.181% | 1 | 5 | +166.745% |
| 2024-01-17 | 138.00 | 138.00 | 138.00 | 138.00 | -3.327% | 1 | 5 | +177.899% |
| 2024-01-11 | 142.75 | 142.75 | 142.75 | 142.75 | +1.783% | 1 | 4 | +168.651% |
| 2024-01-09 | 140.25 | 140.25 | 140.25 | 140.25 | +2.559% | 2 | 3 | +173.440% |
| 2024-01-04 | 136.75 | 136.75 | 136.75 | 136.75 | +0.102% | 1 | 2 | +180.439% |
| 2024-01-02 | 136.61 | 136.61 | 136.61 | 136.61 | 0.000% | 2 | 2 | +180.726% |