SPY261218C00405000
SPY Dec 18 2026 405.00 Call
optionOPRA
InactiveOct 16, 2026
369.63USD+2.082%(+7.54)15Vol254OI
SPY261218C00405000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 369.63 | 369.63 | 369.63 | 369.63 | +2.082% | 15 | 254 | 0.000% |
| 2026-09-01 | 362.09 | 362.09 | 362.09 | 362.09 | +3.063% | 4 | 250 | +2.082% |
| 2026-05-26 | 351.33 | 351.33 | 351.33 | 351.33 | +1.652% | 1 | 249 | +5.209% |
| 2026-05-15 | 345.62 | 345.62 | 345.62 | 345.62 | +38.993% | 15 | 247 | +6.947% |
| 2026-03-27 | 248.95 | 248.95 | 248.66 | 248.66 | -14.588% | 30 | 247 | +48.649% |
| 2026-02-13 | 289.06 | 291.39 | 288.80 | 291.13 | -3.108% | 32 | 231 | +26.964% |
| 2026-01-07 | 300.40 | 300.47 | 300.40 | 300.47 | +9.202% | 2 | 231 | +23.017% |
| 2025-09-24 | 274.85 | 275.15 | 274.85 | 275.15 | +8.802% | 2 | 231 | +34.338% |
| 2025-09-02 | 252.89 | 252.89 | 252.89 | 252.89 | +1.902% | 1 | 231 | +46.162% |
| 2025-08-07 | 247.96 | 248.17 | 247.96 | 248.17 | +1.638% | 2 | 231 | +48.942% |
| 2025-08-06 | 244.19 | 244.37 | 244.15 | 244.17 | +2.442% | 472 | 231 | +51.382% |
| 2025-08-01 | 238.13 | 238.35 | 238.13 | 238.35 | -6.357% | 2 | 18 | +55.079% |
| 2025-07-29 | 254.53 | 254.53 | 254.53 | 254.53 | +2.890% | 2 | 18 | +45.221% |
| 2025-07-21 | 247.38 | 247.38 | 247.38 | 247.38 | +13.311% | 1 | 18 | +49.418% |
| 2025-06-18 | 218.32 | 218.32 | 218.32 | 218.32 | +1.323% | 8 | 21 | +69.307% |
| 2025-06-03 | 215.47 | 215.47 | 215.47 | 215.47 | +1.608% | 1 | 21 | +71.546% |
| 2025-06-02 | 212.06 | 212.06 | 212.06 | 212.06 | +0.813% | 1 | 22 | +74.304% |
| 2025-05-21 | 210.35 | 210.35 | 210.35 | 210.35 | -1.156% | 5 | 21 | +75.721% |
| 2025-05-16 | 212.81 | 212.81 | 212.81 | 212.81 | +13.101% | 2 | 24 | +73.690% |
| 2025-05-05 | 188.16 | 188.16 | 188.16 | 188.16 | +0.069% | 1 | 24 | +96.445% |
| 2025-05-02 | 188.03 | 188.03 | 188.03 | 188.03 | +2.861% | 20 | 24 | +96.580% |
| 2025-03-10 | 182.80 | 182.80 | 182.80 | 182.80 | -7.719% | 1 | 25 | +102.205% |
| 2025-03-06 | 198.09 | 198.09 | 198.09 | 198.09 | -6.575% | 5 | 22 | +86.597% |
| 2025-03-03 | 212.03 | 212.03 | 212.03 | 212.03 | -9.385% | 4 | 22 | +74.329% |
| 2025-02-14 | 233.99 | 233.99 | 233.99 | 233.99 | +6.504% | 20 | 23 | +57.968% |
| 2025-01-15 | 219.64 | 219.93 | 217.56 | 219.70 | +1.035% | 34 | 23 | +68.243% |
| 2025-01-07 | 217.50 | 217.50 | 217.25 | 217.45 | -1.548% | 24 | 31 | +69.984% |
| 2024-12-27 | 220.87 | 220.87 | 220.87 | 220.87 | -6.648% | 4 | 17 | +67.352% |
| 2024-12-06 | 236.60 | 236.60 | 236.60 | 236.60 | +4.326% | 2 | 19 | +56.226% |
| 2024-11-08 | 226.79 | 226.79 | 226.79 | 226.79 | +12.859% | 2 | 20 | +62.983% |
| 2024-10-07 | 200.95 | 200.95 | 200.95 | 200.95 | -0.035% | 2 | 20 | +83.941% |
| 2024-10-04 | 201.02 | 201.02 | 201.02 | 201.02 | +8.659% | 2 | 18 | +83.877% |
| 2024-08-19 | 185.00 | 185.00 | 185.00 | 185.00 | +1.093% | 1 | 18 | +99.800% |
| 2024-08-15 | 183.00 | 183.00 | 183.00 | 183.00 | -2.034% | 1 | 18 | +101.984% |
| 2024-07-31 | 186.80 | 186.80 | 186.80 | 186.80 | +6.743% | 1 | 18 | +97.875% |
| 2024-07-30 | 175.00 | 175.00 | 175.00 | 175.00 | -11.009% | 1 | 18 | +111.217% |
| 2024-07-15 | 196.65 | 196.65 | 196.65 | 196.65 | -0.228% | 1 | 18 | +87.963% |
| 2024-07-10 | 197.10 | 197.10 | 197.10 | 197.10 | +7.770% | 2 | 17 | +87.534% |
| 2024-06-26 | 182.89 | 182.89 | 182.89 | 182.89 | +0.033% | 1 | 17 | +102.105% |
| 2024-06-25 | 182.83 | 182.83 | 182.83 | 182.83 | 0.000% | 1 | 17 | +102.171% |
| 2024-06-24 | 183.29 | 183.29 | 182.83 | 182.83 | -1.317% | 3 | 17 | +102.171% |
| 2024-06-17 | 185.27 | 185.27 | 185.27 | 185.27 | +7.609% | 1 | 18 | +99.509% |
| 2024-06-11 | 172.17 | 172.17 | 172.17 | 172.17 | +1.426% | 1 | 19 | +114.689% |
| 2024-05-16 | 169.63 | 169.75 | 169.63 | 169.75 | +13.492% | 9 | 18 | +117.750% |
| 2024-05-02 | 149.57 | 149.57 | 149.57 | 149.57 | -9.070% | 1 | 10 | +147.128% |
| 2024-03-27 | 164.49 | 164.49 | 164.49 | 164.49 | +8.992% | 1 | 10 | +124.713% |
| 2024-03-06 | 150.92 | 150.92 | 150.92 | 150.92 | -0.652% | 1 | 9 | +144.918% |
| 2024-03-01 | 151.91 | 151.91 | 151.91 | 151.91 | +0.403% | 4 | 8 | +143.322% |
| 2024-02-26 | 151.30 | 151.30 | 151.30 | 151.30 | +7.687% | 1 | 6 | +144.303% |
| 2024-02-07 | 140.50 | 140.50 | 140.50 | 140.50 | +2.182% | 3 | 5 | +163.082% |
| 2024-01-30 | 137.50 | 137.50 | 137.50 | 137.50 | 0.000% | 2 | 2 | +168.822% |