SPY261218C00410000
SPY Dec 18 2026 410.00 Call
optionOPRA
InactiveAug 24, 2026
357.69USD-0.567%(-2.04)2Vol183OI
SPY261218C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-24 | 357.55 | 357.69 | 357.55 | 357.69 | -0.567% | 2 | 183 | 0.000% |
| 2026-08-21 | 359.80 | 359.80 | 359.73 | 359.73 | -2.202% | 52 | 160 | -0.567% |
| 2026-08-04 | 367.83 | 367.83 | 367.83 | 367.83 | +3.907% | 1 | 161 | -2.757% |
| 2026-08-03 | 354.00 | 354.00 | 354.00 | 354.00 | +5.467% | 6 | 167 | +1.042% |
| 2026-07-23 | 335.65 | 335.65 | 335.65 | 335.65 | -3.643% | 21 | 167 | +6.566% |
| 2026-07-15 | 348.34 | 348.34 | 348.34 | 348.34 | +1.512% | 1 | 167 | +2.684% |
| 2026-06-22 | 348.18 | 348.18 | 343.15 | 343.15 | -0.967% | 30 | 197 | +4.237% |
| 2026-06-18 | 346.50 | 346.50 | 346.50 | 346.50 | +0.976% | 1 | 197 | +3.229% |
| 2026-06-17 | 343.15 | 343.15 | 343.15 | 343.15 | +3.464% | 1 | 196 | +4.237% |
| 2026-06-10 | 331.66 | 331.66 | 331.66 | 331.66 | -4.687% | 5 | 196 | +7.848% |
| 2026-05-26 | 347.71 | 348.00 | 347.71 | 347.97 | +2.558% | 6 | 194 | +2.793% |
| 2026-05-21 | 339.29 | 339.29 | 339.29 | 339.29 | +1.791% | 25 | 219 | +5.423% |
| 2026-05-19 | 333.32 | 333.32 | 333.32 | 333.32 | -1.516% | 4 | 223 | +7.311% |
| 2026-05-15 | 338.45 | 338.45 | 338.45 | 338.45 | -1.910% | 1 | 223 | +5.685% |
| 2026-05-14 | 345.04 | 345.04 | 345.04 | 345.04 | +12.153% | 34 | 205 | +3.666% |
| 2026-04-20 | 308.16 | 308.16 | 307.65 | 307.65 | -0.854% | 2 | 205 | +16.265% |
| 2026-04-17 | 310.31 | 310.31 | 310.30 | 310.30 | +2.922% | 2 | 205 | +15.272% |
| 2026-04-16 | 301.49 | 301.49 | 301.49 | 301.49 | +2.701% | 1 | 207 | +18.641% |
| 2026-04-14 | 293.68 | 293.68 | 293.56 | 293.56 | +4.828% | 26 | 206 | +21.846% |
| 2026-04-09 | 280.04 | 280.04 | 280.04 | 280.04 | +8.257% | 4 | 180 | +27.728% |
| 2026-04-01 | 258.68 | 258.68 | 258.68 | 258.68 | +3.060% | 1 | 176 | +38.275% |
| 2026-03-26 | 254.23 | 254.87 | 250.76 | 251.00 | -3.824% | 15 | 176 | +42.506% |
| 2026-03-23 | 260.98 | 260.98 | 260.98 | 260.98 | -0.042% | 1 | 187 | +37.056% |
| 2026-03-19 | 261.09 | 261.09 | 261.09 | 261.09 | -8.786% | 4 | 186 | +36.999% |
| 2026-02-13 | 286.24 | 286.24 | 286.24 | 286.24 | -1.912% | 1 | 189 | +24.962% |
| 2026-01-23 | 291.82 | 291.82 | 291.82 | 291.82 | -1.295% | 1 | 189 | +22.572% |
| 2026-01-16 | 295.00 | 295.65 | 295.00 | 295.65 | +4.003% | 2 | 189 | +20.984% |
| 2026-01-02 | 284.27 | 284.27 | 284.27 | 284.27 | -2.256% | 7 | 189 | +25.828% |
| 2025-12-23 | 290.83 | 290.83 | 290.83 | 290.83 | +2.060% | 1 | 192 | +22.989% |
| 2025-12-19 | 284.96 | 284.96 | 284.96 | 284.96 | +1.373% | 5 | 192 | +25.523% |
| 2025-12-18 | 281.10 | 281.10 | 281.10 | 281.10 | -0.344% | 1 | 187 | +27.247% |
| 2025-12-16 | 282.07 | 282.07 | 282.07 | 282.07 | -1.063% | 1 | 187 | +26.809% |
| 2025-12-15 | 285.48 | 285.48 | 284.70 | 285.10 | -0.818% | 11 | 187 | +25.461% |
| 2025-12-08 | 287.45 | 287.45 | 287.45 | 287.45 | +6.613% | 4 | 178 | +24.436% |
| 2025-11-21 | 269.62 | 269.62 | 269.62 | 269.62 | +0.230% | 1 | 176 | +32.664% |
| 2025-11-18 | 269.00 | 269.00 | 269.00 | 269.00 | -2.004% | 20 | 176 | +32.970% |
| 2025-09-22 | 274.50 | 274.50 | 274.50 | 274.50 | +2.399% | 20 | 196 | +30.306% |
| 2025-09-16 | 268.07 | 268.07 | 268.07 | 268.07 | +4.389% | 20 | 196 | +33.432% |
| 2025-08-28 | 256.80 | 256.80 | 256.80 | 256.80 | +0.706% | 20 | 196 | +39.287% |
| 2025-08-22 | 255.00 | 255.00 | 255.00 | 255.00 | -0.196% | 20 | 176 | +40.271% |
| 2025-08-15 | 255.50 | 255.50 | 255.50 | 255.50 | +2.974% | 20 | 156 | +39.996% |
| 2025-08-11 | 248.10 | 248.12 | 248.05 | 248.12 | +0.539% | 60 | 136 | +44.160% |
| 2025-08-07 | 246.90 | 246.92 | 246.79 | 246.79 | +3.027% | 42 | 117 | +44.937% |
| 2025-08-06 | 239.56 | 239.56 | 239.54 | 239.54 | -3.788% | 2 | 117 | +49.324% |
| 2025-07-25 | 248.59 | 248.97 | 248.59 | 248.97 | +5.415% | 2 | 117 | +43.668% |
| 2025-07-10 | 236.51 | 236.61 | 236.18 | 236.18 | +1.117% | 66 | 117 | +51.448% |
| 2025-07-08 | 233.65 | 233.65 | 233.57 | 233.57 | +3.878% | 2 | 117 | +53.140% |
| 2025-06-26 | 224.85 | 224.85 | 224.85 | 224.85 | +3.962% | 1 | 117 | +59.079% |
| 2025-06-11 | 216.62 | 216.62 | 216.28 | 216.28 | +63.848% | 2 | 117 | +65.383% |
| 2025-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | -2.331% | 1 | 117 | +170.977% |
| 2025-04-04 | 135.00 | 135.15 | 133.24 | 135.15 | -25.352% | 6 | 117 | +164.661% |
| 2025-03-21 | 181.05 | 181.05 | 181.05 | 181.05 | -16.471% | 38 | 117 | +97.564% |
| 2024-12-27 | 216.75 | 216.75 | 216.75 | 216.75 | -4.140% | 4 | 117 | +65.024% |
| 2024-12-26 | 226.11 | 226.11 | 226.11 | 226.11 | +4.729% | 2 | 119 | +58.193% |
| 2024-12-19 | 216.50 | 216.50 | 215.90 | 215.90 | -5.419% | 5 | 119 | +65.674% |
| 2024-12-02 | 228.27 | 228.27 | 228.27 | 228.27 | +4.471% | 1 | 120 | +56.696% |
| 2024-11-07 | 218.50 | 218.50 | 218.50 | 218.50 | +5.261% | 1 | 121 | +63.703% |
| 2024-10-21 | 207.58 | 207.58 | 207.58 | 207.58 | +7.783% | 2 | 122 | +72.314% |
| 2024-09-19 | 192.59 | 192.59 | 192.59 | 192.59 | +14.501% | 1 | 120 | +85.726% |
| 2024-09-11 | 168.20 | 168.20 | 168.20 | 168.20 | -5.612% | 1 | 121 | +112.658% |
| 2024-09-03 | 180.50 | 180.50 | 178.20 | 178.20 | -1.000% | 3 | 122 | +100.724% |
| 2024-08-19 | 180.00 | 180.00 | 180.00 | 180.00 | +15.756% | 2 | 122 | +98.717% |
| 2024-08-07 | 155.50 | 155.50 | 155.50 | 155.50 | +2.600% | 1 | 122 | +130.026% |
| 2024-08-06 | 151.56 | 151.56 | 151.56 | 151.56 | +1.718% | 1 | 121 | +136.006% |
| 2024-08-05 | 149.00 | 149.00 | 149.00 | 149.00 | -7.740% | 1 | 122 | +140.060% |
| 2024-08-02 | 161.50 | 161.50 | 161.50 | 161.50 | -6.105% | 2 | 121 | +121.480% |
| 2024-08-01 | 172.00 | 172.00 | 172.00 | 172.00 | -10.421% | 1 | 121 | +107.959% |
| 2024-07-10 | 192.01 | 192.01 | 192.01 | 192.01 | +5.645% | 1 | 120 | +86.287% |
| 2024-06-20 | 181.75 | 181.75 | 181.75 | 181.75 | +0.265% | 1 | 119 | +96.803% |
| 2024-06-17 | 181.27 | 181.27 | 181.27 | 181.27 | +8.551% | 1 | 119 | +97.324% |
| 2024-05-23 | 166.99 | 166.99 | 166.99 | 166.99 | +1.206% | 5 | 118 | +114.198% |
| 2024-05-16 | 165.00 | 165.00 | 165.00 | 165.00 | +15.522% | 8 | 118 | +116.782% |
| 2024-05-02 | 142.83 | 142.83 | 142.83 | 142.83 | -5.096% | 4 | 118 | +150.431% |
| 2024-04-29 | 150.50 | 150.50 | 150.50 | 150.50 | -3.680% | 2 | 114 | +137.668% |
| 2024-04-15 | 156.25 | 156.25 | 156.25 | 156.25 | +1.264% | 6 | 114 | +128.922% |
| 2024-04-12 | 154.30 | 154.30 | 154.30 | 154.30 | -2.956% | 4 | 114 | +131.815% |
| 2024-04-10 | 159.00 | 159.00 | 159.00 | 159.00 | -2.232% | 6 | 114 | +124.962% |
| 2024-03-21 | 162.62 | 162.69 | 162.62 | 162.63 | +6.566% | 20 | 114 | +119.941% |
| 2024-03-19 | 152.61 | 152.61 | 152.61 | 152.61 | -0.986% | 1 | 114 | +134.382% |
| 2024-03-13 | 155.50 | 155.50 | 154.13 | 154.13 | -0.401% | 5 | 113 | +132.070% |
| 2024-03-12 | 154.75 | 154.75 | 154.75 | 154.75 | +1.589% | 2 | 112 | +131.141% |
| 2024-03-07 | 152.33 | 152.33 | 152.33 | 152.33 | +1.628% | 1 | 112 | +134.813% |
| 2024-03-05 | 149.89 | 149.89 | 149.89 | 149.89 | -0.047% | 2 | 112 | +138.635% |
| 2024-03-01 | 149.96 | 149.96 | 149.96 | 149.96 | +2.924% | 20 | 110 | +138.524% |
| 2024-02-27 | 145.70 | 145.70 | 145.70 | 145.70 | -1.140% | 8 | 100 | +145.498% |
| 2024-02-23 | 147.38 | 147.38 | 147.38 | 147.38 | +5.634% | 32 | 92 | +142.699% |
| 2024-02-15 | 139.52 | 139.52 | 139.52 | 139.52 | +1.028% | 1 | 76 | +156.372% |
| 2024-02-14 | 137.61 | 138.11 | 137.61 | 138.10 | -1.533% | 26 | 75 | +159.008% |
| 2024-02-09 | 138.00 | 140.25 | 138.00 | 140.25 | +7.356% | 12 | 55 | +155.037% |
| 2024-02-02 | 130.50 | 130.80 | 130.38 | 130.64 | +4.154% | 102 | 58 | +173.798% |
| 2024-01-31 | 125.43 | 125.43 | 125.43 | 125.43 | -2.008% | 1 | 15 | +185.171% |
| 2024-01-23 | 128.00 | 128.00 | 128.00 | 128.00 | +10.098% | 5 | 15 | +179.445% |
| 2024-01-17 | 116.26 | 116.26 | 116.26 | 116.26 | -1.558% | 5 | 10 | +207.664% |
| 2024-01-02 | 118.10 | 118.10 | 118.10 | 118.10 | -3.197% | 1 | 5 | +202.870% |
| 2023-12-28 | 122.50 | 122.60 | 122.00 | 122.00 | -0.196% | 3 | 4 | +193.189% |
| 2023-12-27 | 122.24 | 122.24 | 122.24 | 122.24 | 0.000% | 1 | 1 | +192.613% |