Dark

SPY20261218C420
SPY Dec 18 2026 420.00 Call (SPY261218C00420000)
option OPRA

Inactive

Jul 6, 2026

338.30+3.513%(+11.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	338.3000	338.3000	338.3000	338.3000	+3.513%	3	171	0.000%
2026-06-29	326.8200	326.8200	326.8200	326.8200	+0.842%	1	174	+3.513%
2026-06-23	324.0900	324.0900	324.0900	324.0900	-2.993%	1	174	+4.385%
2026-06-22	333.9500	334.0900	333.8900	334.0900	-1.098%	3	174	+1.260%
2026-06-16	339.0000	339.3600	337.6000	337.8000	-1.871%	140	174	+0.148%
2026-06-01	344.2400	344.2400	344.2400	344.2400	+0.426%	1	87	-1.726%
2026-05-28	342.9700	342.9700	342.7800	342.7800	+1.646%	8	88	-1.307%
2026-05-26	339.2100	339.2100	337.1600	337.2300	+0.570%	9	93	+0.317%
2026-05-22	335.3200	335.3200	335.3200	335.3200	+3.859%	15	102	+0.889%
2026-05-06	322.8600	322.8600	322.8600	322.8600	+6.200%	2	102	+4.782%
2026-04-24	304.0100	304.0100	304.0100	304.0100	+4.113%	1	102	+11.279%
2026-04-16	291.8700	292.8400	290.6700	292.0000	+0.361%	32	102	+15.856%
2026-04-15	290.9500	290.9500	290.9500	290.9500	+3.028%	2	80	+16.274%
2026-04-14	282.4000	282.4000	282.4000	282.4000	+6.566%	1	78	+19.795%
2026-04-08	265.0000	265.0000	265.0000	265.0000	+14.828%	1	77	+27.660%
2026-03-30	230.7800	230.7800	230.7800	230.7800	-15.154%	1	78	+46.590%
2026-02-05	272.0000	272.0000	272.0000	272.0000	-3.921%	2	78	+24.375%
2025-12-23	283.1000	283.1000	283.1000	283.1000	+3.013%	3	80	+19.498%
2025-12-12	274.8200	274.8200	274.8200	274.8200	+6.096%	1	83	+23.099%
2025-11-18	259.0300	259.0300	259.0300	259.0300	-7.720%	1	83	+30.603%
2025-11-12	280.7000	280.7000	280.7000	280.7000	+5.681%	1	83	+20.520%
2025-10-16	265.6100	265.6100	265.6100	265.6100	+1.035%	1	83	+27.367%
2025-09-18	262.8900	262.8900	262.8900	262.8900	+2.933%	1	84	+28.685%
2025-09-11	255.4000	255.4000	255.4000	255.4000	+4.330%	1	83	+32.459%
2025-09-05	244.8000	244.8000	244.8000	244.8000	+0.381%	1	84	+38.194%
2025-08-25	243.8700	243.8700	243.8700	243.8700	-0.745%	1	85	+38.721%
2025-08-13	246.1200	246.1200	245.7000	245.7000	+2.264%	2	85	+37.688%
2025-08-11	240.3500	240.3500	240.2600	240.2600	+3.525%	2	85	+40.806%
2025-08-07	232.0400	232.0800	232.0400	232.0800	+0.537%	2	84	+45.769%
2025-08-06	230.9500	230.9500	230.8400	230.8400	+0.865%	10	84	+46.552%
2025-08-04	228.8600	228.8600	228.8600	228.8600	+1.820%	6	79	+47.820%
2025-07-08	224.9800	224.9800	224.7100	224.7700	-2.010%	4	79	+50.509%
2025-07-03	229.3800	229.3800	229.3800	229.3800	+11.350%	5	77	+47.485%
2025-06-13	206.0000	206.0000	206.0000	206.0000	-0.871%	2	77	+64.223%
2025-06-11	207.9100	207.9100	207.8100	207.8100	+1.371%	2	76	+62.793%
2025-06-03	205.0000	205.0000	205.0000	205.0000	+1.722%	3	75	+65.024%
2025-05-16	201.5300	201.5300	201.5300	201.5300	+37.601%	2	75	+67.866%
2025-04-10	146.4600	146.4600	146.4600	146.4600	-2.600%	1	75	+130.985%
2025-04-09	150.3700	150.3700	150.3700	150.3700	+32.485%	1	75	+124.978%
2025-04-07	113.5000	113.5000	113.5000	113.5000	-27.753%	1	76	+198.062%
2025-04-03	158.7500	158.7500	157.1000	157.1000	-10.126%	6	76	+115.341%
2025-04-02	174.8000	174.8000	174.8000	174.8000	+1.298%	1	70	+93.535%
2025-03-21	172.5600	172.5600	172.5600	172.5600	-15.474%	38	69	+96.048%
2025-02-25	204.1500	204.1500	204.1500	204.1500	-6.021%	3	72	+65.711%
2025-02-11	216.7100	217.2300	216.7100	217.2300	+4.795%	83	72	+55.734%
2025-01-15	207.3000	207.3000	207.2900	207.2900	+5.998%	2	155	+63.201%
2025-01-13	195.5600	195.5600	195.5600	195.5600	-12.661%	2	157	+72.990%
2024-12-11	223.9100	223.9100	223.9100	223.9100	+3.475%	2	159	+51.087%
2024-11-13	216.3900	216.3900	216.3900	216.3900	+4.214%	1	159	+56.338%
2024-11-06	206.9900	207.6400	206.9900	207.6400	+8.056%	3	158	+62.926%
2024-11-01	192.1600	192.1600	192.1600	192.1600	+0.840%	4	160	+76.051%
2024-10-31	190.5600	190.5600	190.5600	190.5600	-4.304%	1	158	+77.529%
2024-10-25	199.1300	199.1300	199.1300	199.1300	+2.218%	10	158	+69.889%
2024-10-09	194.8100	194.8100	194.8100	194.8100	+2.932%	1	153	+73.656%
2024-10-04	189.9600	189.9600	189.2600	189.2600	+2.558%	52	153	+78.749%
2024-10-03	184.5400	184.5400	184.5400	184.5400	+0.147%	50	174	+83.321%
2024-10-02	184.2700	184.2700	184.2700	184.2700	-0.930%	1	224	+83.589%
2024-09-30	186.0000	186.0000	186.0000	186.0000	+0.873%	1	225	+81.882%
2024-09-23	184.2900	184.3900	184.1200	184.3900	+3.132%	50	225	+83.470%
2024-09-17	179.3300	180.8000	178.7900	178.7900	+6.543%	125	265	+89.216%
2024-09-11	167.8100	167.8100	167.8100	167.8100	+0.539%	1	145	+101.597%
2024-09-05	166.9100	166.9100	166.9100	166.9100	-6.739%	1	144	+102.684%
2024-08-26	178.9700	178.9700	178.9700	178.9700	-0.572%	1	143	+89.026%
2024-08-22	180.0000	180.0000	180.0000	180.0000	+24.095%	1	143	+87.944%
2024-08-06	145.0500	145.0500	145.0500	145.0500	+1.434%	34	142	+133.230%
2024-08-05	141.8400	143.0000	141.8400	143.0000	-17.341%	36	149	+136.573%
2024-07-31	173.0000	173.0000	173.0000	173.0000	+2.976%	1	116	+95.549%
2024-07-30	168.0000	168.0000	168.0000	168.0000	-4.545%	3	117	+101.369%
2024-07-18	176.0000	176.0000	176.0000	176.0000	-5.295%	1	120	+92.216%
2024-07-16	185.8400	185.8400	185.8400	185.8400	+4.404%	5	119	+82.038%
2024-07-05	178.0000	178.0000	178.0000	178.0000	+1.073%	2	124	+90.056%
2024-07-03	176.1100	176.1100	176.1100	176.1100	+1.358%	1	124	+92.096%
2024-06-28	173.7500	173.7500	173.7500	173.7500	-0.287%	2	124	+94.705%
2024-06-20	174.2500	174.2500	174.2500	174.2500	+3.696%	1	123	+94.146%
2024-06-12	167.7200	168.1100	167.7200	168.0400	+4.399%	6	124	+101.321%
2024-06-05	160.9600	160.9600	160.9600	160.9600	+4.114%	1	124	+110.176%
2024-06-04	154.6000	154.6000	154.6000	154.6000	-2.987%	1	124	+118.823%
2024-05-23	161.1900	161.1900	159.3600	159.3600	+1.413%	6	119	+112.287%
2024-05-17	157.1400	157.1400	157.1400	157.1400	+6.125%	2	119	+115.286%
2024-05-09	148.0700	148.0700	148.0700	148.0700	+3.603%	2	120	+128.473%
2024-05-03	142.9200	142.9200	142.9200	142.9200	+5.336%	6	118	+136.706%
2024-05-02	135.6800	135.6800	135.6800	135.6800	-0.942%	1	115	+149.337%
2024-04-18	137.0000	139.5000	136.9700	136.9700	-10.588%	83	114	+146.988%
2024-04-03	153.4400	153.4400	153.1900	153.1900	+0.163%	2	36	+120.837%
2024-04-02	152.9400	152.9400	152.9400	152.9400	-1.246%	1	36	+121.198%
2024-04-01	154.8700	154.8700	154.8700	154.8700	+1.057%	1	36	+118.441%
2024-03-26	153.2500	153.2500	153.2500	153.2500	-1.447%	2	36	+120.750%
2024-03-22	155.5000	155.5000	155.5000	155.5000	+6.143%	2	36	+117.556%
2024-03-13	146.5000	146.5000	146.5000	146.5000	+0.459%	4	35	+130.922%
2024-03-08	145.8300	145.8300	145.8300	145.8300	+1.595%	4	31	+131.982%
2024-03-04	143.5400	143.5400	143.5400	143.5400	+2.808%	6	30	+135.683%
2024-02-26	139.5500	139.6200	139.5500	139.6200	-0.264%	2	24	+142.301%
2024-02-23	141.2500	141.2500	139.9900	139.9900	+8.192%	34	24	+141.660%
2024-02-21	129.2500	129.9900	129.2500	129.3900	-0.469%	9	11	+161.458%
2024-02-20	130.0000	130.0000	130.0000	130.0000	-1.208%	1	6	+160.231%
2024-02-12	131.5900	131.5900	131.5900	131.5900	+8.860%	1	5	+157.086%
2024-01-31	120.8800	120.8800	120.8800	120.8800	-0.066%	1	6	+179.864%
2024-01-24	120.9600	120.9600	120.9600	120.9600	+2.309%	1	6	+179.679%
2024-01-23	118.2300	118.2300	118.2300	118.2300	+1.164%	1	5	+186.137%
2024-01-19	116.3900	116.8700	116.3900	116.8700	+8.706%	3	4	+189.467%
2024-01-17	107.5100	107.5100	107.5100	107.5100	-4.009%	3	4	+214.668%
2024-01-10	112.0000	112.0000	112.0000	112.0000	+1.744%	1	2	+202.054%
2024-01-08	110.0800	110.0800	110.0800	110.0800	0.000%	1	1	+207.322%

.dark-mode .V0rVMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0rVMb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C420SPY Dec 18 2026 420.00 Call (SPY261218C00420000)option OPRA

SPY20261218C420
SPY Dec 18 2026 420.00 Call (SPY261218C00420000)
option OPRA