Dark

SPY20261218C425
SPY Dec 18 2026 425.00 Call (SPY261218C00425000)
option OPRA

Inactive

Sep 1, 2026

338.75-1.666%(-5.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	338.7500	338.7500	338.7500	338.7500	-1.666%	1	283	0.000%
2026-08-21	344.2900	344.4900	344.2900	344.4900	+0.461%	4	284	-1.666%
2026-08-20	342.8300	342.9100	342.8300	342.9100	-2.566%	2	282	-1.213%
2026-08-07	351.9400	351.9400	351.9400	351.9400	-1.274%	1	281	-3.748%
2026-08-05	356.4800	356.4800	356.4800	356.4800	+8.386%	1	282	-4.974%
2026-07-31	328.9000	328.9000	328.9000	328.9000	-1.379%	1	282	+2.995%
2026-07-06	333.5000	333.5000	333.5000	333.5000	+1.677%	1	283	+1.574%
2026-07-01	328.0000	328.0000	328.0000	328.0000	+6.549%	1	284	+3.277%
2026-06-09	314.7200	314.7200	307.0000	307.8400	-4.299%	7	283	+10.041%
2026-05-20	321.6700	321.6700	321.6700	321.6700	+7.712%	2	287	+5.310%
2026-04-24	298.8200	298.8200	298.6400	298.6400	+0.434%	4	287	+13.431%
2026-04-23	297.3500	297.3500	297.3500	297.3500	+0.304%	1	287	+13.923%
2026-04-17	296.8700	296.8700	296.4500	296.4500	+25.545%	5	286	+14.269%
2026-03-26	237.2700	237.2700	236.0000	236.1300	-2.033%	4	281	+43.459%
2026-03-20	238.5500	241.0300	238.5500	241.0300	-1.901%	4	281	+40.543%
2026-03-19	245.7000	245.7000	245.7000	245.7000	-12.959%	1	281	+37.871%
2026-02-09	282.0600	282.6300	282.0600	282.2800	+0.110%	5	280	+20.005%
2026-01-26	281.9700	281.9700	281.9700	281.9700	+0.855%	1	278	+20.137%
2026-01-23	279.5800	279.5800	279.5800	279.5800	+3.937%	1	279	+21.164%
2026-01-21	268.9900	268.9900	268.9900	268.9900	-4.471%	2	279	+25.934%
2026-01-09	281.5800	281.5800	281.5800	281.5800	+2.579%	1	279	+20.303%
2025-11-05	274.5000	274.5000	274.5000	274.5000	+1.165%	3	279	+23.406%
2025-10-24	271.7500	271.7500	271.3400	271.3400	+6.466%	40	277	+24.843%
2025-10-16	258.1700	258.1700	254.8600	254.8600	-4.332%	4	277	+32.916%
2025-10-10	266.4600	266.4600	266.4000	266.4000	+4.022%	4	276	+27.158%
2025-09-18	256.1000	256.1000	256.1000	256.1000	+0.039%	1	276	+32.273%
2025-09-16	256.0000	256.0000	256.0000	256.0000	+6.224%	1	276	+32.324%
2025-08-13	241.0000	241.0000	241.0000	241.0000	+2.257%	5	275	+40.560%
2025-08-11	235.7700	235.7700	235.6800	235.6800	+0.645%	114	275	+43.733%
2025-08-08	234.1200	234.1700	234.1200	234.1700	+3.250%	2	218	+44.660%
2025-08-06	226.8600	226.8600	226.8000	226.8000	+2.922%	2	217	+49.361%
2025-07-08	220.4900	220.4900	220.2700	220.3600	+1.464%	4	216	+53.726%
2025-07-01	217.2700	217.5400	217.1700	217.1800	+15.178%	406	214	+55.977%
2025-05-21	188.5600	188.5600	188.5600	188.5600	+1.924%	1	15	+79.651%
2025-05-12	180.0000	185.0000	180.0000	185.0000	+6.659%	3	16	+83.108%
2025-05-08	173.4500	173.4500	173.4500	173.4500	+53.306%	10	18	+95.301%
2025-04-09	113.1400	113.1400	113.1400	113.1400	+4.113%	1	23	+199.408%
2025-04-07	108.6700	108.6700	108.6700	108.6700	-12.715%	10	15	+211.724%
2025-04-04	124.5000	124.5000	124.5000	124.5000	-31.371%	6	15	+172.088%
2025-03-25	181.5700	181.5700	181.4100	181.4100	-13.218%	2	15	+86.732%
2025-02-24	209.0400	209.0400	209.0400	209.0400	+8.835%	1	17	+62.050%
2025-01-10	192.0700	192.0700	192.0700	192.0700	-11.582%	6	18	+76.368%
2024-12-18	217.3000	217.3300	217.2300	217.2300	+0.249%	7	18	+55.941%
2024-12-11	216.6900	216.6900	216.6900	216.6900	+2.498%	1	25	+56.329%
2024-11-12	211.4100	211.4100	211.4100	211.4100	-0.555%	3	25	+60.234%
2024-11-11	212.1600	212.5900	212.1600	212.5900	+1.718%	2	25	+59.344%
2024-11-08	209.0200	209.0200	209.0000	209.0000	+3.348%	22	26	+62.081%
2024-11-06	202.2300	202.2300	202.2300	202.2300	+3.252%	1	30	+67.507%
2024-10-29	195.8600	195.8600	195.8600	195.8600	+0.699%	10	30	+72.955%
2024-10-22	194.5000	194.5000	194.5000	194.5000	+2.536%	2	31	+74.165%
2024-10-10	189.6900	189.6900	189.6900	189.6900	+1.918%	5	33	+78.581%
2024-10-07	186.1200	186.1200	186.1200	186.1200	+0.264%	1	33	+82.006%
2024-09-30	185.6300	185.6300	185.6300	185.6300	+1.894%	1	32	+82.487%
2024-09-25	180.1800	182.1800	180.1800	182.1800	+2.188%	2	32	+85.942%
2024-09-23	178.2800	178.2800	178.2800	178.2800	+2.225%	2	32	+90.010%
2024-09-17	174.4000	174.4000	174.4000	174.4000	+13.210%	1	32	+94.237%
2024-09-06	154.9800	154.9800	154.0500	154.0500	-9.590%	22	32	+119.896%
2024-08-22	172.1400	172.1400	170.3900	170.3900	+0.229%	2	32	+98.809%
2024-08-19	170.0000	170.0000	170.0000	170.0000	+2.102%	1	33	+99.265%
2024-08-16	166.5000	166.5000	166.5000	166.5000	+10.801%	4	32	+103.453%
2024-08-09	150.2700	150.2700	150.2700	150.2700	+5.453%	2	30	+125.428%
2024-08-07	142.5000	142.5000	142.5000	142.5000	+2.238%	2	30	+137.719%
2024-08-06	139.3800	139.3800	139.3800	139.3800	-21.697%	1	28	+143.041%
2024-07-17	178.0000	178.0000	178.0000	178.0000	-2.241%	10	28	+90.309%
2024-07-16	182.0800	182.0800	182.0800	182.0800	+2.870%	5	24	+86.045%
2024-07-09	176.5000	177.0000	176.5000	177.0000	+2.312%	2	24	+91.384%
2024-07-03	173.0000	173.0000	173.0000	173.0000	+2.890%	1	24	+95.809%
2024-06-20	169.4000	169.4000	168.1400	168.1400	+8.582%	3	24	+101.469%
2024-05-16	154.8500	154.8500	154.8500	154.8500	+4.983%	2	23	+118.760%
2024-05-14	147.5000	147.5000	147.5000	147.5000	+8.059%	7	21	+129.661%
2024-04-23	135.0000	136.5000	135.0000	136.5000	+2.918%	5	16	+148.168%
2024-04-19	132.6300	132.6300	132.6300	132.6300	-8.839%	4	20	+155.410%
2024-04-10	145.6200	145.6200	145.4900	145.4900	+6.578%	4	16	+132.834%
2024-02-26	135.9800	136.5100	135.2600	136.5100	+5.830%	8	14	+148.150%
2024-02-09	128.9900	128.9900	128.9900	128.9900	+11.854%	1	8	+162.617%
2024-01-22	115.3200	115.3200	115.3200	115.3200	+6.296%	1	8	+193.748%
2024-01-10	111.0000	111.2000	108.4500	108.4900	+0.472%	6	7	+212.241%
2024-01-08	107.9800	107.9800	107.9800	107.9800	+2.419%	1	5	+213.716%
2024-01-04	105.4300	105.4300	105.4300	105.4300	+0.987%	2	5	+221.303%
2024-01-03	104.4000	104.4000	104.4000	104.4000	0.000%	3	3	+224.473%

.dark-mode .qxmG2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxmG2k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C425SPY Dec 18 2026 425.00 Call (SPY261218C00425000)option OPRA

SPY20261218C425
SPY Dec 18 2026 425.00 Call (SPY261218C00425000)
option OPRA