SPY261218C00415000
SPY Dec 18 2026 415.00 Call
optionOPRA
EODOct 19, 2026
355.20USD+1.024%(+3.60)41Vol274OI
SPY261218C00415000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 355.40 | 355.60 | 355.00 | 355.20 | +1.024% | 41 | 290 | 0.000% |
| 2026-10-16 | 351.80 | 354.00 | 351.00 | 351.60 | +0.294% | 140 | 329 | +1.024% |
| 2026-09-17 | 350.57 | 350.57 | 350.57 | 350.57 | -1.223% | 1 | 329 | +1.321% |
| 2026-08-21 | 354.90 | 354.94 | 354.83 | 354.91 | -1.164% | 4 | 327 | +0.082% |
| 2026-08-19 | 359.40 | 359.40 | 359.09 | 359.09 | +4.563% | 2 | 328 | -1.083% |
| 2026-07-13 | 343.86 | 343.86 | 343.40 | 343.42 | +0.064% | 41 | 299 | +3.430% |
| 2026-07-06 | 342.20 | 343.60 | 342.20 | 343.20 | +5.571% | 140 | 239 | +3.497% |
| 2026-06-09 | 317.00 | 325.09 | 317.00 | 325.09 | -6.298% | 12 | 231 | +9.262% |
| 2026-05-28 | 346.94 | 346.94 | 346.94 | 346.94 | +2.011% | 1 | 231 | +2.381% |
| 2026-05-14 | 340.10 | 340.10 | 340.10 | 340.10 | +1.903% | 90 | 149 | +4.440% |
| 2026-05-11 | 333.75 | 333.75 | 333.75 | 333.75 | +2.099% | 5 | 154 | +6.427% |
| 2026-05-06 | 326.89 | 326.89 | 326.89 | 326.89 | +4.638% | 1 | 155 | +8.660% |
| 2026-04-30 | 312.20 | 312.47 | 312.20 | 312.40 | +2.679% | 8 | 155 | +13.700% |
| 2026-04-20 | 304.25 | 304.25 | 304.25 | 304.25 | +2.200% | 1 | 155 | +16.746% |
| 2026-04-16 | 295.58 | 297.70 | 295.58 | 297.70 | +2.355% | 5 | 154 | +19.315% |
| 2026-04-15 | 290.85 | 290.85 | 290.85 | 290.85 | +0.390% | 1 | 149 | +22.125% |
| 2026-04-14 | 289.72 | 289.72 | 289.72 | 289.72 | +17.158% | 1 | 148 | +22.601% |
| 2026-03-26 | 247.29 | 247.29 | 247.29 | 247.29 | -12.763% | 1 | 147 | +43.637% |
| 2025-12-22 | 283.47 | 283.47 | 283.47 | 283.47 | +0.343% | 2 | 147 | +25.304% |
| 2025-12-04 | 282.50 | 282.50 | 282.50 | 282.50 | +0.359% | 1 | 147 | +25.735% |
| 2025-12-02 | 281.51 | 281.51 | 281.49 | 281.49 | -1.649% | 10 | 146 | +26.186% |
| 2025-11-03 | 286.21 | 286.21 | 286.21 | 286.21 | +8.167% | 2 | 136 | +24.105% |
| 2025-10-17 | 264.60 | 264.60 | 264.60 | 264.60 | -0.301% | 4 | 136 | +34.240% |
| 2025-10-15 | 265.40 | 265.40 | 265.40 | 265.40 | +0.648% | 4 | 132 | +33.836% |
| 2025-09-16 | 263.69 | 263.69 | 263.69 | 263.69 | +7.937% | 3 | 136 | +34.704% |
| 2025-08-20 | 244.30 | 244.30 | 244.30 | 244.30 | -0.985% | 5 | 139 | +45.395% |
| 2025-08-19 | 246.73 | 246.73 | 246.73 | 246.73 | +0.776% | 5 | 134 | +43.963% |
| 2025-08-11 | 244.86 | 244.86 | 244.83 | 244.83 | +3.243% | 10 | 129 | +45.080% |
| 2025-08-07 | 237.14 | 237.14 | 237.14 | 237.14 | +0.936% | 5 | 124 | +49.785% |
| 2025-08-06 | 234.91 | 234.98 | 234.83 | 234.94 | +2.446% | 164 | 119 | +51.188% |
| 2025-07-08 | 229.38 | 229.38 | 229.33 | 229.33 | +1.343% | 40 | 37 | +54.886% |
| 2025-02-19 | 226.29 | 226.29 | 226.29 | 226.29 | +12.959% | 1 | 19 | +56.967% |
| 2025-01-10 | 200.33 | 200.33 | 200.33 | 200.33 | -6.602% | 2 | 20 | +77.307% |
| 2024-12-27 | 214.49 | 214.49 | 214.49 | 214.49 | -4.096% | 2 | 21 | +65.602% |
| 2024-12-13 | 223.72 | 223.72 | 223.65 | 223.65 | +1.659% | 4 | 21 | +58.820% |
| 2024-11-25 | 220.00 | 220.00 | 220.00 | 220.00 | +2.235% | 2 | 22 | +61.455% |
| 2024-11-22 | 215.19 | 215.19 | 215.19 | 215.19 | -3.190% | 2 | 24 | +65.063% |
| 2024-11-08 | 222.28 | 222.28 | 222.28 | 222.28 | +14.195% | 2 | 23 | +59.798% |
| 2024-10-31 | 194.65 | 194.65 | 194.65 | 194.65 | +0.923% | 1 | 22 | +82.481% |
| 2024-10-04 | 192.50 | 192.87 | 192.50 | 192.87 | +2.345% | 4 | 22 | +84.166% |
| 2024-09-19 | 188.45 | 188.45 | 188.45 | 188.45 | +4.404% | 1 | 22 | +88.485% |
| 2024-09-13 | 180.50 | 180.50 | 180.50 | 180.50 | +9.920% | 2 | 22 | +96.787% |
| 2024-09-11 | 164.21 | 164.21 | 164.21 | 164.21 | +0.434% | 1 | 21 | +116.308% |
| 2024-09-09 | 163.50 | 163.50 | 163.50 | 163.50 | +0.393% | 2 | 21 | +117.248% |
| 2024-09-06 | 162.86 | 162.86 | 162.86 | 162.86 | -10.546% | 4 | 21 | +118.101% |
| 2024-07-05 | 182.06 | 182.06 | 182.06 | 182.06 | +2.477% | 2 | 20 | +95.101% |
| 2024-06-28 | 177.66 | 177.66 | 177.66 | 177.66 | +17.656% | 2 | 20 | +99.932% |
| 2024-03-14 | 151.00 | 151.00 | 151.00 | 151.00 | +0.312% | 15 | 20 | +135.232% |
| 2024-03-13 | 150.53 | 150.53 | 150.53 | 150.53 | -0.640% | 4 | 35 | +135.966% |
| 2024-03-12 | 151.50 | 151.50 | 151.50 | 151.50 | +5.208% | 12 | 31 | +134.455% |
| 2024-02-29 | 144.00 | 144.00 | 144.00 | 144.00 | +0.545% | 15 | 19 | +146.667% |
| 2024-02-26 | 143.47 | 143.47 | 143.22 | 143.22 | +1.510% | 2 | 4 | +148.010% |
| 2024-02-22 | 141.09 | 141.09 | 141.09 | 141.09 | +3.628% | 2 | 4 | +151.754% |
| 2024-02-15 | 136.15 | 136.15 | 136.15 | 136.15 | +10.127% | 1 | 2 | +160.889% |
| 2024-01-31 | 123.63 | 123.63 | 123.63 | 123.63 | +7.039% | 1 | 2 | +187.309% |
| 2024-01-02 | 115.50 | 115.50 | 115.50 | 115.50 | 0.000% | 1 | 1 | +207.532% |