SPY261218C00390000
SPY Dec 18 2026 390.00 Call
optionOPRA
InactiveSep 14, 2026
372.09USD-1.425%(-5.38)4Vol143OI
SPY261218C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 372.09 | 372.09 | 372.09 | 372.09 | -1.425% | 4 | 143 | 0.000% |
| 2026-09-01 | 377.46 | 377.47 | 377.46 | 377.47 | -0.069% | 2 | 145 | -1.425% |
| 2026-08-24 | 377.73 | 377.73 | 377.73 | 377.73 | +2.747% | 2 | 145 | -1.493% |
| 2026-07-16 | 367.63 | 367.63 | 367.63 | 367.63 | +2.119% | 1 | 145 | +1.213% |
| 2026-06-30 | 360.00 | 360.00 | 360.00 | 360.00 | +0.559% | 1 | 146 | +3.358% |
| 2026-06-23 | 358.00 | 358.00 | 358.00 | 358.00 | +2.140% | 1 | 146 | +3.936% |
| 2026-05-19 | 350.50 | 350.50 | 350.50 | 350.50 | +7.285% | 1 | 147 | +6.160% |
| 2026-04-20 | 326.70 | 326.70 | 326.70 | 326.70 | +1.573% | 1 | 147 | +13.893% |
| 2026-04-16 | 321.64 | 321.64 | 321.64 | 321.64 | +16.743% | 2 | 147 | +15.685% |
| 2026-04-02 | 271.66 | 275.51 | 271.66 | 275.51 | -9.225% | 4 | 148 | +35.055% |
| 2026-01-02 | 303.51 | 303.51 | 303.51 | 303.51 | -3.242% | 10 | 148 | +22.596% |
| 2025-12-24 | 313.68 | 313.68 | 313.68 | 313.68 | +1.014% | 2 | 146 | +18.621% |
| 2025-12-23 | 310.53 | 310.53 | 310.53 | 310.53 | +10.710% | 5 | 146 | +19.824% |
| 2025-11-21 | 281.48 | 281.48 | 280.49 | 280.49 | -0.164% | 14 | 151 | +32.657% |
| 2025-11-20 | 280.95 | 280.95 | 280.95 | 280.95 | -9.078% | 1 | 137 | +32.440% |
| 2025-10-27 | 309.00 | 309.00 | 309.00 | 309.00 | +3.414% | 1 | 137 | +20.417% |
| 2025-10-03 | 298.80 | 298.80 | 298.80 | 298.80 | +5.382% | 1 | 137 | +24.528% |
| 2025-09-11 | 283.54 | 283.54 | 283.54 | 283.54 | +4.999% | 1 | 137 | +31.230% |
| 2025-09-03 | 270.04 | 270.04 | 270.04 | 270.04 | -1.804% | 1 | 138 | +37.791% |
| 2025-08-28 | 275.00 | 275.00 | 275.00 | 275.00 | +7.641% | 2 | 137 | +35.305% |
| 2025-07-17 | 255.48 | 255.48 | 255.48 | 255.48 | +20.680% | 1 | 137 | +45.643% |
| 2025-05-23 | 211.70 | 211.70 | 211.70 | 211.70 | +5.850% | 2 | 139 | +75.763% |
| 2025-05-05 | 200.00 | 200.00 | 200.00 | 200.00 | +30.039% | 1 | 139 | +86.045% |
| 2025-04-21 | 153.23 | 153.80 | 152.56 | 153.80 | -8.234% | 11 | 140 | +141.931% |
| 2025-04-10 | 167.60 | 167.60 | 167.60 | 167.60 | +17.962% | 1 | 134 | +122.011% |
| 2025-04-07 | 141.35 | 142.24 | 141.35 | 142.08 | -25.272% | 4 | 133 | +161.888% |
| 2025-03-31 | 190.13 | 190.13 | 190.13 | 190.13 | -19.787% | 1 | 135 | +95.703% |
| 2024-11-22 | 237.03 | 237.03 | 237.03 | 237.03 | +3.214% | 2 | 135 | +56.980% |
| 2024-11-15 | 229.65 | 229.65 | 229.65 | 229.65 | -1.985% | 2 | 135 | +62.025% |
| 2024-11-07 | 234.30 | 234.30 | 234.30 | 234.30 | +7.536% | 1 | 135 | +58.809% |
| 2024-11-05 | 217.88 | 217.88 | 217.88 | 217.88 | -1.966% | 2 | 135 | +70.777% |
| 2024-10-15 | 222.25 | 222.25 | 222.25 | 222.25 | +14.267% | 1 | 135 | +67.420% |
| 2024-09-04 | 194.50 | 194.50 | 194.50 | 194.50 | -4.890% | 1 | 134 | +91.306% |
| 2024-07-09 | 206.00 | 206.00 | 204.50 | 204.50 | +3.508% | 4 | 134 | +81.951% |
| 2024-06-27 | 197.57 | 197.57 | 197.57 | 197.57 | +1.157% | 2 | 134 | +88.333% |
| 2024-06-26 | 195.31 | 195.31 | 195.31 | 195.31 | +1.931% | 17 | 134 | +90.513% |
| 2024-06-12 | 191.61 | 191.61 | 191.61 | 191.61 | +2.955% | 2 | 134 | +94.191% |
| 2024-06-11 | 186.11 | 186.11 | 186.11 | 186.11 | +5.445% | 17 | 134 | +99.930% |
| 2024-04-03 | 176.50 | 176.50 | 176.50 | 176.50 | +4.358% | 1 | 134 | +110.816% |
| 2024-03-13 | 169.13 | 169.13 | 169.13 | 169.13 | +4.718% | 1 | 133 | +120.002% |
| 2024-03-01 | 163.50 | 163.55 | 161.50 | 161.51 | +6.783% | 156 | 133 | +130.382% |
| 2024-02-21 | 151.25 | 151.25 | 151.25 | 151.25 | +0.265% | 40 | 135 | +146.010% |
| 2024-02-20 | 150.01 | 150.85 | 150.01 | 150.85 | -2.677% | 40 | 135 | +146.662% |
| 2024-02-16 | 157.35 | 157.64 | 155.00 | 155.00 | +9.929% | 44 | 90 | +140.058% |
| 2024-02-01 | 141.00 | 141.00 | 141.00 | 141.00 | +0.721% | 1 | 90 | +163.894% |
| 2024-01-22 | 138.46 | 139.99 | 138.46 | 139.99 | +7.067% | 8 | 89 | +165.798% |
| 2024-01-12 | 130.75 | 130.75 | 130.75 | 130.75 | -4.001% | 1 | 83 | +184.581% |
| 2024-01-10 | 133.29 | 136.20 | 133.29 | 136.20 | +3.034% | 5 | 83 | +173.194% |
| 2024-01-02 | 133.02 | 133.06 | 132.14 | 132.19 | -2.443% | 75 | 78 | +181.481% |
| 2023-12-29 | 135.50 | 135.50 | 135.50 | 135.50 | +0.222% | 1 | 3 | +174.605% |
| 2023-12-26 | 135.20 | 135.20 | 135.20 | 135.20 | 0.000% | 3 | 3 | +175.214% |