SPY261218C00420000
SPY Dec 18 2026 420.00 Call
optionOPRA
EODOct 20, 2026
352.70USD+0.484%(+1.70)75Vol124OI
Loading…
Underlying
Underlying Price
$771.96
Type
Call
Strike
420
Expiration
Dec 18, 2026
DTE
51d
Moneyness
ITM
Intrinsic
$351.96
SPY 420 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 23d | — | — | 0 | 0 |
| Dec 18, 2026 | 51d | $352.70 | +0.48% | 75 | 124 |
| Jan 15, 2027 | 79d | $348.21 | -4.07% | 1 | 61 |
| Feb 19, 2027 | 114d | — | — | 0 | 0 |
| Mar 19, 2027 | 142d | $356.20 | +0.51% | 75 | 141 |
| Jun 17, 2027 | 232d | $360.69 | -0.21% | 1 | 65 |
| Sep 17, 2027 | 324d | — | — | 0 | 0 |
| Dec 17, 2027 | 415d | $374.98 | +9.44% | 1 | 44 |
| Jan 21, 2028 | 450d | $353.00 | -0.07% | 1 | 21 |
| Jun 16, 2028 | 597d | $387.50 | +3.47% | 1 | 5 |
| Dec 15, 2028 | 779d | $378.01 | -2.17% | 1 | 31 |
| Jan 19, 2029 | 814d | — | — | 0 | 0 |
SPY Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 390 C | $372.09 | -1.43% | 4 | 143 | ITM |
| 395 C | $370.89 | -1.31% | 1 | 94 | ITM |
| 400 C | $365.37 | -2.08% | 2 | 13,699 | ITM |
| 405 C | $369.63 | +2.08% | 15 | 254 | ITM |
| 410 C | $357.69 | -0.57% | 2 | 183 | ITM |
| 415 C | $355.20 | +1.02% | 41 | 274 | ITM |
| 420 C | $352.70 | +0.48% | 75 | 124 | ITM |
| 425 C | $337.00 | -1.17% | 1 | 279 | ITM |
| 430 C | $343.45 | +0.35% | 1 | 215 | ITM |
| 435 C | $342.07 | +4.96% | 1 | 144 | ITM |
| 440 C | $328.00 | +1.30% | 13 | 311 | ITM |
| 445 C | $323.11 | -2.16% | 4 | 121 | ITM |
| 450 C | $318.12 | -0.89% | 10 | 463 | ITM |
SPY Profile
The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.