SPY261218C00395000
SPY Dec 18 2026 395.00 Call
optionOPRA
EODOct 22, 2026
370.89USD-1.312%(-4.93)1Vol94OI
SPY261218C00395000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 370.89 | 370.89 | 370.89 | 370.89 | -1.312% | 1 | 93 | 0.000% |
| 2026-08-20 | 375.78 | 375.82 | 375.77 | 375.82 | -2.579% | 100 | 93 | -1.312% |
| 2026-08-05 | 385.77 | 385.77 | 385.77 | 385.77 | +6.915% | 1 | 93 | -3.857% |
| 2026-05-26 | 362.60 | 362.60 | 360.82 | 360.82 | +20.442% | 5 | 93 | +2.791% |
| 2026-02-13 | 299.58 | 299.58 | 299.58 | 299.58 | -3.632% | 1 | 93 | +23.803% |
| 2026-01-16 | 310.87 | 310.87 | 310.87 | 310.87 | +2.781% | 1 | 93 | +19.307% |
| 2026-01-02 | 302.46 | 302.46 | 302.46 | 302.46 | -0.356% | 5 | 93 | +22.624% |
| 2025-12-22 | 303.54 | 303.54 | 303.54 | 303.54 | +7.845% | 2 | 97 | +22.188% |
| 2025-09-15 | 281.46 | 281.46 | 281.46 | 281.46 | +15.305% | 1 | 97 | +31.774% |
| 2025-07-01 | 244.20 | 244.20 | 244.10 | 244.10 | +2.848% | 2 | 97 | +51.942% |
| 2025-06-26 | 237.34 | 237.34 | 237.34 | 237.34 | +2.319% | 1 | 97 | +56.269% |
| 2025-06-24 | 231.96 | 231.96 | 231.96 | 231.96 | +3.249% | 5 | 97 | +59.894% |
| 2025-06-03 | 227.00 | 227.00 | 224.66 | 224.66 | +2.843% | 2 | 94 | +65.089% |
| 2025-05-30 | 218.45 | 218.45 | 218.45 | 218.45 | +0.225% | 2 | 92 | +69.783% |
| 2025-05-29 | 217.96 | 217.96 | 217.96 | 217.96 | +46.027% | 1 | 93 | +70.164% |
| 2025-04-21 | 149.26 | 149.26 | 149.26 | 149.26 | +1.337% | 5 | 93 | +148.486% |
| 2025-04-04 | 147.29 | 147.29 | 147.29 | 147.29 | -22.630% | 2 | 98 | +151.809% |
| 2025-03-14 | 190.37 | 190.37 | 190.37 | 190.37 | -4.615% | 10 | 98 | +94.826% |
| 2025-03-07 | 199.58 | 199.58 | 199.58 | 199.58 | -18.668% | 2 | 96 | +85.835% |
| 2025-01-24 | 245.39 | 245.39 | 245.39 | 245.39 | +12.307% | 2 | 96 | +51.143% |
| 2024-10-23 | 218.74 | 218.74 | 218.50 | 218.50 | +14.398% | 3 | 96 | +69.744% |
| 2024-09-04 | 191.00 | 191.00 | 191.00 | 191.00 | +10.405% | 3 | 96 | +94.183% |
| 2024-08-02 | 173.00 | 173.00 | 173.00 | 173.00 | -12.978% | 4 | 93 | +114.387% |
| 2024-07-05 | 198.80 | 198.80 | 198.80 | 198.80 | +2.702% | 4 | 93 | +86.564% |
| 2024-06-27 | 193.57 | 193.57 | 193.57 | 193.57 | +10.027% | 2 | 93 | +91.605% |
| 2024-05-15 | 175.93 | 175.93 | 175.93 | 175.93 | +13.959% | 5 | 93 | +110.817% |
| 2024-04-19 | 154.38 | 154.38 | 154.38 | 154.38 | -0.419% | 4 | 93 | +140.245% |
| 2024-04-18 | 155.00 | 157.50 | 155.00 | 155.03 | -2.300% | 83 | 97 | +139.238% |
| 2024-04-17 | 158.68 | 158.68 | 158.68 | 158.68 | +1.575% | 4 | 97 | +133.735% |
| 2024-02-27 | 156.16 | 156.22 | 156.16 | 156.22 | +5.912% | 2 | 93 | +137.415% |
| 2024-02-20 | 147.50 | 147.50 | 147.50 | 147.50 | +15.234% | 1 | 91 | +151.451% |
| 2024-01-18 | 128.00 | 128.00 | 128.00 | 128.00 | +1.338% | 5 | 90 | +189.758% |
| 2024-01-17 | 127.34 | 127.42 | 126.31 | 126.31 | +1.863% | 105 | 85 | +193.635% |
| 2024-01-05 | 124.00 | 124.00 | 124.00 | 124.00 | 0.000% | 1 | 1 | +199.105% |