SPY261218C00420000
SPY Dec 18 2026 420.00 Call
optionOPRA
EODOct 20, 2026
352.70USD+0.484%(+1.70)75Vol124OI
SPY261218C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 353.00 | 353.00 | 352.60 | 352.70 | +0.484% | 75 | 140 | 0.000% |
| 2026-10-19 | 350.40 | 351.00 | 350.20 | 351.00 | +0.587% | 67 | 173 | +0.484% |
| 2026-09-11 | 348.95 | 348.95 | 348.95 | 348.95 | +0.574% | 1 | 174 | +1.075% |
| 2026-09-01 | 346.96 | 346.96 | 346.96 | 346.96 | -0.874% | 4 | 170 | +1.654% |
| 2026-08-21 | 350.04 | 350.04 | 350.02 | 350.02 | -0.288% | 50 | 170 | +0.766% |
| 2026-08-20 | 351.12 | 351.12 | 351.03 | 351.03 | -2.711% | 2 | 171 | +0.476% |
| 2026-08-14 | 360.81 | 360.81 | 360.81 | 360.81 | +0.233% | 1 | 171 | -2.248% |
| 2026-08-05 | 359.97 | 359.97 | 359.97 | 359.97 | +6.406% | 3 | 171 | -2.020% |
| 2026-07-06 | 338.30 | 338.30 | 338.30 | 338.30 | +3.513% | 3 | 174 | +4.257% |
| 2026-06-29 | 326.82 | 326.82 | 326.82 | 326.82 | +0.842% | 1 | 174 | +7.919% |
| 2026-06-23 | 324.09 | 324.09 | 324.09 | 324.09 | -2.993% | 1 | 174 | +8.828% |
| 2026-06-22 | 333.95 | 334.09 | 333.89 | 334.09 | -1.098% | 3 | 174 | +5.570% |
| 2026-06-16 | 339.00 | 339.36 | 337.60 | 337.80 | -1.871% | 140 | 87 | +4.411% |
| 2026-06-01 | 344.24 | 344.24 | 344.24 | 344.24 | +0.426% | 1 | 88 | +2.458% |
| 2026-05-28 | 342.97 | 342.97 | 342.78 | 342.78 | +1.646% | 8 | 93 | +2.894% |
| 2026-05-26 | 339.21 | 339.21 | 337.16 | 337.23 | +0.570% | 9 | 102 | +4.587% |
| 2026-05-22 | 335.32 | 335.32 | 335.32 | 335.32 | +3.859% | 15 | 102 | +5.183% |
| 2026-05-06 | 322.86 | 322.86 | 322.86 | 322.86 | +6.200% | 2 | 102 | +9.242% |
| 2026-04-24 | 304.01 | 304.01 | 304.01 | 304.01 | +4.113% | 1 | 102 | +16.016% |
| 2026-04-16 | 291.87 | 292.84 | 290.67 | 292.00 | +0.361% | 32 | 102 | +20.788% |
| 2026-04-15 | 290.95 | 290.95 | 290.95 | 290.95 | +3.028% | 2 | 80 | +21.224% |
| 2026-04-14 | 282.40 | 282.40 | 282.40 | 282.40 | +6.566% | 1 | 78 | +24.894% |
| 2026-04-08 | 265.00 | 265.00 | 265.00 | 265.00 | +14.828% | 1 | 77 | +33.094% |
| 2026-03-30 | 230.78 | 230.78 | 230.78 | 230.78 | -15.154% | 1 | 78 | +52.830% |
| 2026-02-05 | 272.00 | 272.00 | 272.00 | 272.00 | -3.921% | 2 | 78 | +29.669% |
| 2025-12-23 | 283.10 | 283.10 | 283.10 | 283.10 | +3.013% | 3 | 80 | +24.585% |
| 2025-12-12 | 274.82 | 274.82 | 274.82 | 274.82 | +6.096% | 1 | 83 | +28.339% |
| 2025-11-18 | 259.03 | 259.03 | 259.03 | 259.03 | -7.720% | 1 | 83 | +36.162% |
| 2025-11-12 | 280.70 | 280.70 | 280.70 | 280.70 | +5.681% | 1 | 83 | +25.650% |
| 2025-10-16 | 265.61 | 265.61 | 265.61 | 265.61 | +1.035% | 1 | 83 | +32.789% |
| 2025-09-18 | 262.89 | 262.89 | 262.89 | 262.89 | +2.933% | 1 | 84 | +34.163% |
| 2025-09-11 | 255.40 | 255.40 | 255.40 | 255.40 | +4.330% | 1 | 83 | +38.097% |
| 2025-09-05 | 244.80 | 244.80 | 244.80 | 244.80 | +0.381% | 1 | 84 | +44.077% |
| 2025-08-25 | 243.87 | 243.87 | 243.87 | 243.87 | -0.745% | 1 | 85 | +44.626% |
| 2025-08-13 | 246.12 | 246.12 | 245.70 | 245.70 | +2.264% | 2 | 85 | +43.549% |
| 2025-08-11 | 240.35 | 240.35 | 240.26 | 240.26 | +3.525% | 2 | 85 | +46.799% |
| 2025-08-07 | 232.04 | 232.08 | 232.04 | 232.08 | +0.537% | 2 | 84 | +51.973% |
| 2025-08-06 | 230.95 | 230.95 | 230.84 | 230.84 | +0.865% | 10 | 84 | +52.790% |
| 2025-08-04 | 228.86 | 228.86 | 228.86 | 228.86 | +1.820% | 6 | 79 | +54.112% |
| 2025-07-08 | 224.98 | 224.98 | 224.71 | 224.77 | -2.010% | 4 | 79 | +56.916% |
| 2025-07-03 | 229.38 | 229.38 | 229.38 | 229.38 | +11.350% | 5 | 77 | +53.762% |
| 2025-06-13 | 206.00 | 206.00 | 206.00 | 206.00 | -0.871% | 2 | 77 | +71.214% |
| 2025-06-11 | 207.91 | 207.91 | 207.81 | 207.81 | +1.371% | 2 | 76 | +69.722% |
| 2025-06-03 | 205.00 | 205.00 | 205.00 | 205.00 | +1.722% | 3 | 75 | +72.049% |
| 2025-05-16 | 201.53 | 201.53 | 201.53 | 201.53 | +37.601% | 2 | 75 | +75.011% |
| 2025-04-10 | 146.46 | 146.46 | 146.46 | 146.46 | -2.600% | 1 | 75 | +140.817% |
| 2025-04-09 | 150.37 | 150.37 | 150.37 | 150.37 | +32.485% | 1 | 75 | +134.555% |
| 2025-04-07 | 113.50 | 113.50 | 113.50 | 113.50 | -27.753% | 1 | 76 | +210.749% |
| 2025-04-03 | 158.75 | 158.75 | 157.10 | 157.10 | -10.126% | 6 | 76 | +124.507% |
| 2025-04-02 | 174.80 | 174.80 | 174.80 | 174.80 | +1.298% | 1 | 70 | +101.773% |
| 2025-03-21 | 172.56 | 172.56 | 172.56 | 172.56 | -15.474% | 38 | 69 | +104.393% |
| 2025-02-25 | 204.15 | 204.15 | 204.15 | 204.15 | -6.021% | 3 | 72 | +72.765% |
| 2025-02-11 | 216.71 | 217.23 | 216.71 | 217.23 | +4.795% | 83 | 72 | +62.362% |
| 2025-01-15 | 207.30 | 207.30 | 207.29 | 207.29 | +5.998% | 2 | 155 | +70.148% |
| 2025-01-13 | 195.56 | 195.56 | 195.56 | 195.56 | -12.661% | 2 | 157 | +80.354% |
| 2024-12-11 | 223.91 | 223.91 | 223.91 | 223.91 | +3.475% | 2 | 159 | +57.519% |
| 2024-11-13 | 216.39 | 216.39 | 216.39 | 216.39 | +4.214% | 1 | 159 | +62.993% |
| 2024-11-06 | 206.99 | 207.64 | 206.99 | 207.64 | +8.056% | 3 | 158 | +69.861% |
| 2024-11-01 | 192.16 | 192.16 | 192.16 | 192.16 | +0.840% | 4 | 160 | +83.545% |
| 2024-10-31 | 190.56 | 190.56 | 190.56 | 190.56 | -4.304% | 1 | 158 | +85.086% |
| 2024-10-25 | 199.13 | 199.13 | 199.13 | 199.13 | +2.218% | 10 | 158 | +77.120% |
| 2024-10-09 | 194.81 | 194.81 | 194.81 | 194.81 | +2.932% | 1 | 153 | +81.048% |
| 2024-10-04 | 189.96 | 189.96 | 189.26 | 189.26 | +2.558% | 52 | 153 | +86.357% |
| 2024-10-03 | 184.54 | 184.54 | 184.54 | 184.54 | +0.147% | 50 | 174 | +91.124% |
| 2024-10-02 | 184.27 | 184.27 | 184.27 | 184.27 | -0.930% | 1 | 224 | +91.404% |
| 2024-09-30 | 186.00 | 186.00 | 186.00 | 186.00 | +0.873% | 1 | 225 | +89.624% |
| 2024-09-23 | 184.29 | 184.39 | 184.12 | 184.39 | +3.132% | 50 | 225 | +91.279% |
| 2024-09-17 | 179.33 | 180.80 | 178.79 | 178.79 | +6.543% | 125 | 265 | +97.271% |
| 2024-09-11 | 167.81 | 167.81 | 167.81 | 167.81 | +0.539% | 1 | 145 | +110.178% |
| 2024-09-05 | 166.91 | 166.91 | 166.91 | 166.91 | -6.739% | 1 | 144 | +111.311% |
| 2024-08-26 | 178.97 | 178.97 | 178.97 | 178.97 | -0.572% | 1 | 143 | +97.072% |
| 2024-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | +24.095% | 1 | 143 | +95.944% |
| 2024-08-06 | 145.05 | 145.05 | 145.05 | 145.05 | +1.434% | 34 | 142 | +143.158% |
| 2024-08-05 | 141.84 | 143.00 | 141.84 | 143.00 | -17.341% | 36 | 149 | +146.643% |
| 2024-07-31 | 173.00 | 173.00 | 173.00 | 173.00 | +2.976% | 1 | 116 | +103.873% |
| 2024-07-30 | 168.00 | 168.00 | 168.00 | 168.00 | -4.545% | 3 | 117 | +109.940% |
| 2024-07-18 | 176.00 | 176.00 | 176.00 | 176.00 | -5.295% | 1 | 120 | +100.398% |
| 2024-07-16 | 185.84 | 185.84 | 185.84 | 185.84 | +4.404% | 5 | 119 | +89.787% |
| 2024-07-05 | 178.00 | 178.00 | 178.00 | 178.00 | +1.073% | 2 | 124 | +98.146% |
| 2024-07-03 | 176.11 | 176.11 | 176.11 | 176.11 | +1.358% | 1 | 124 | +100.273% |
| 2024-06-28 | 173.75 | 173.75 | 173.75 | 173.75 | -0.287% | 2 | 124 | +102.993% |
| 2024-06-20 | 174.25 | 174.25 | 174.25 | 174.25 | +3.696% | 1 | 123 | +102.410% |
| 2024-06-12 | 167.72 | 168.11 | 167.72 | 168.04 | +4.399% | 6 | 124 | +109.891% |
| 2024-06-05 | 160.96 | 160.96 | 160.96 | 160.96 | +4.114% | 1 | 124 | +119.123% |
| 2024-06-04 | 154.60 | 154.60 | 154.60 | 154.60 | -2.987% | 1 | 124 | +128.137% |
| 2024-05-23 | 161.19 | 161.19 | 159.36 | 159.36 | +1.413% | 6 | 119 | +121.323% |
| 2024-05-17 | 157.14 | 157.14 | 157.14 | 157.14 | +6.125% | 2 | 119 | +124.450% |
| 2024-05-09 | 148.07 | 148.07 | 148.07 | 148.07 | +3.603% | 2 | 120 | +138.198% |
| 2024-05-03 | 142.92 | 142.92 | 142.92 | 142.92 | +5.336% | 6 | 118 | +146.781% |
| 2024-05-02 | 135.68 | 135.68 | 135.68 | 135.68 | -0.942% | 1 | 115 | +159.950% |
| 2024-04-18 | 137.00 | 139.50 | 136.97 | 136.97 | -10.588% | 83 | 114 | +157.502% |
| 2024-04-03 | 153.44 | 153.44 | 153.19 | 153.19 | +0.163% | 2 | 36 | +130.237% |
| 2024-04-02 | 152.94 | 152.94 | 152.94 | 152.94 | -1.246% | 1 | 36 | +130.613% |
| 2024-04-01 | 154.87 | 154.87 | 154.87 | 154.87 | +1.057% | 1 | 36 | +127.739% |
| 2024-03-26 | 153.25 | 153.25 | 153.25 | 153.25 | -1.447% | 2 | 36 | +130.147% |
| 2024-03-22 | 155.50 | 155.50 | 155.50 | 155.50 | +6.143% | 2 | 36 | +126.817% |
| 2024-03-13 | 146.50 | 146.50 | 146.50 | 146.50 | +0.459% | 4 | 35 | +140.751% |
| 2024-03-08 | 145.83 | 145.83 | 145.83 | 145.83 | +1.595% | 4 | 31 | +141.857% |
| 2024-03-04 | 143.54 | 143.54 | 143.54 | 143.54 | +2.808% | 6 | 30 | +145.715% |
| 2024-02-26 | 139.55 | 139.62 | 139.55 | 139.62 | -0.264% | 2 | 24 | +152.614% |
| 2024-02-23 | 141.25 | 141.25 | 139.99 | 139.99 | +8.192% | 34 | 24 | +151.947% |
| 2024-02-21 | 129.25 | 129.99 | 129.25 | 129.39 | -0.469% | 9 | 11 | +172.587% |
| 2024-02-20 | 130.00 | 130.00 | 130.00 | 130.00 | -1.208% | 1 | 6 | +171.308% |
| 2024-02-12 | 131.59 | 131.59 | 131.59 | 131.59 | +8.860% | 1 | 5 | +168.029% |
| 2024-01-31 | 120.88 | 120.88 | 120.88 | 120.88 | -0.066% | 1 | 6 | +191.777% |
| 2024-01-24 | 120.96 | 120.96 | 120.96 | 120.96 | +2.309% | 1 | 6 | +191.584% |
| 2024-01-23 | 118.23 | 118.23 | 118.23 | 118.23 | +1.164% | 1 | 5 | +198.317% |
| 2024-01-19 | 116.39 | 116.87 | 116.39 | 116.87 | +8.706% | 3 | 4 | +201.788% |
| 2024-01-17 | 107.51 | 107.51 | 107.51 | 107.51 | -4.009% | 3 | 4 | +228.063% |
| 2024-01-10 | 112.00 | 112.00 | 112.00 | 112.00 | +1.744% | 1 | 2 | +214.911% |
| 2024-01-08 | 110.08 | 110.08 | 110.08 | 110.08 | 0.000% | 1 | 1 | +220.403% |