SPY261218C00425000
SPY Dec 18 2026 425.00 Call
optionOPRA
EODOct 23, 2026
337.00USD-1.173%(-4.00)1Vol279OI
SPY261218C00425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 337.00 | 337.00 | 337.00 | 337.00 | -1.173% | 1 | 279 | 0.000% |
| 2026-10-22 | 341.00 | 341.00 | 341.00 | 341.00 | -3.748% | 1 | 279 | -1.173% |
| 2026-10-08 | 354.28 | 354.28 | 354.28 | 354.28 | -0.514% | 1 | 279 | -4.877% |
| 2026-10-07 | 356.11 | 356.11 | 356.11 | 356.11 | +3.795% | 1 | 279 | -5.366% |
| 2026-10-01 | 343.09 | 343.09 | 343.09 | 343.09 | -1.161% | 1 | 280 | -1.775% |
| 2026-09-24 | 347.12 | 347.12 | 347.12 | 347.12 | +2.471% | 3 | 283 | -2.915% |
| 2026-09-01 | 338.75 | 338.75 | 338.75 | 338.75 | -1.666% | 1 | 284 | -0.517% |
| 2026-08-21 | 344.29 | 344.49 | 344.29 | 344.49 | +0.461% | 4 | 282 | -2.174% |
| 2026-08-20 | 342.83 | 342.91 | 342.83 | 342.91 | -2.566% | 2 | 281 | -1.723% |
| 2026-08-07 | 351.94 | 351.94 | 351.94 | 351.94 | -1.274% | 1 | 282 | -4.245% |
| 2026-08-05 | 356.48 | 356.48 | 356.48 | 356.48 | +8.386% | 1 | 282 | -5.465% |
| 2026-07-31 | 328.90 | 328.90 | 328.90 | 328.90 | -1.379% | 1 | 283 | +2.463% |
| 2026-07-06 | 333.50 | 333.50 | 333.50 | 333.50 | +1.677% | 1 | 284 | +1.049% |
| 2026-07-01 | 328.00 | 328.00 | 328.00 | 328.00 | +6.549% | 1 | 283 | +2.744% |
| 2026-06-09 | 314.72 | 314.72 | 307.00 | 307.84 | -4.299% | 7 | 287 | +9.472% |
| 2026-05-20 | 321.67 | 321.67 | 321.67 | 321.67 | +7.712% | 2 | 287 | +4.766% |
| 2026-04-24 | 298.82 | 298.82 | 298.64 | 298.64 | +0.434% | 4 | 287 | +12.845% |
| 2026-04-23 | 297.35 | 297.35 | 297.35 | 297.35 | +0.304% | 1 | 287 | +13.334% |
| 2026-04-17 | 296.87 | 296.87 | 296.45 | 296.45 | +25.545% | 5 | 286 | +13.679% |
| 2026-03-26 | 237.27 | 237.27 | 236.00 | 236.13 | -2.033% | 4 | 281 | +42.718% |
| 2026-03-20 | 238.55 | 241.03 | 238.55 | 241.03 | -1.901% | 4 | 281 | +39.817% |
| 2026-03-19 | 245.70 | 245.70 | 245.70 | 245.70 | -12.959% | 1 | 281 | +37.159% |
| 2026-02-09 | 282.06 | 282.63 | 282.06 | 282.28 | +0.110% | 5 | 280 | +19.385% |
| 2026-01-26 | 281.97 | 281.97 | 281.97 | 281.97 | +0.855% | 1 | 278 | +19.516% |
| 2026-01-23 | 279.58 | 279.58 | 279.58 | 279.58 | +3.937% | 1 | 279 | +20.538% |
| 2026-01-21 | 268.99 | 268.99 | 268.99 | 268.99 | -4.471% | 2 | 279 | +25.283% |
| 2026-01-09 | 281.58 | 281.58 | 281.58 | 281.58 | +2.579% | 1 | 279 | +19.682% |
| 2025-11-05 | 274.50 | 274.50 | 274.50 | 274.50 | +1.165% | 3 | 279 | +22.769% |
| 2025-10-24 | 271.75 | 271.75 | 271.34 | 271.34 | +6.466% | 40 | 277 | +24.198% |
| 2025-10-16 | 258.17 | 258.17 | 254.86 | 254.86 | -4.332% | 4 | 277 | +32.229% |
| 2025-10-10 | 266.46 | 266.46 | 266.40 | 266.40 | +4.022% | 4 | 276 | +26.502% |
| 2025-09-18 | 256.10 | 256.10 | 256.10 | 256.10 | +0.039% | 1 | 276 | +31.589% |
| 2025-09-16 | 256.00 | 256.00 | 256.00 | 256.00 | +6.224% | 1 | 276 | +31.641% |
| 2025-08-13 | 241.00 | 241.00 | 241.00 | 241.00 | +2.257% | 5 | 275 | +39.834% |
| 2025-08-11 | 235.77 | 235.77 | 235.68 | 235.68 | +0.645% | 114 | 275 | +42.990% |
| 2025-08-08 | 234.12 | 234.17 | 234.12 | 234.17 | +3.250% | 2 | 218 | +43.913% |
| 2025-08-06 | 226.86 | 226.86 | 226.80 | 226.80 | +2.922% | 2 | 217 | +48.589% |
| 2025-07-08 | 220.49 | 220.49 | 220.27 | 220.36 | +1.464% | 4 | 216 | +52.932% |
| 2025-07-01 | 217.27 | 217.54 | 217.17 | 217.18 | +15.178% | 406 | 214 | +55.171% |
| 2025-05-21 | 188.56 | 188.56 | 188.56 | 188.56 | +1.924% | 1 | 15 | +78.723% |
| 2025-05-12 | 180.00 | 185.00 | 180.00 | 185.00 | +6.659% | 3 | 16 | +82.162% |
| 2025-05-08 | 173.45 | 173.45 | 173.45 | 173.45 | +53.306% | 10 | 18 | +94.292% |
| 2025-04-09 | 113.14 | 113.14 | 113.14 | 113.14 | +4.113% | 1 | 23 | +197.861% |
| 2025-04-07 | 108.67 | 108.67 | 108.67 | 108.67 | -12.715% | 10 | 15 | +210.113% |
| 2025-04-04 | 124.50 | 124.50 | 124.50 | 124.50 | -31.371% | 6 | 15 | +170.683% |
| 2025-03-25 | 181.57 | 181.57 | 181.41 | 181.41 | -13.218% | 2 | 15 | +85.767% |
| 2025-02-24 | 209.04 | 209.04 | 209.04 | 209.04 | +8.835% | 1 | 17 | +61.213% |
| 2025-01-10 | 192.07 | 192.07 | 192.07 | 192.07 | -11.582% | 6 | 18 | +75.457% |
| 2024-12-18 | 217.30 | 217.33 | 217.23 | 217.23 | +0.249% | 7 | 18 | +55.135% |
| 2024-12-11 | 216.69 | 216.69 | 216.69 | 216.69 | +2.498% | 1 | 25 | +55.522% |
| 2024-11-12 | 211.41 | 211.41 | 211.41 | 211.41 | -0.555% | 3 | 25 | +59.406% |
| 2024-11-11 | 212.16 | 212.59 | 212.16 | 212.59 | +1.718% | 2 | 25 | +58.521% |
| 2024-11-08 | 209.02 | 209.02 | 209.00 | 209.00 | +3.348% | 22 | 26 | +61.244% |
| 2024-11-06 | 202.23 | 202.23 | 202.23 | 202.23 | +3.252% | 1 | 30 | +66.642% |
| 2024-10-29 | 195.86 | 195.86 | 195.86 | 195.86 | +0.699% | 10 | 30 | +72.062% |
| 2024-10-22 | 194.50 | 194.50 | 194.50 | 194.50 | +2.536% | 2 | 31 | +73.265% |
| 2024-10-10 | 189.69 | 189.69 | 189.69 | 189.69 | +1.918% | 5 | 33 | +77.658% |
| 2024-10-07 | 186.12 | 186.12 | 186.12 | 186.12 | +0.264% | 1 | 33 | +81.066% |
| 2024-09-30 | 185.63 | 185.63 | 185.63 | 185.63 | +1.894% | 1 | 32 | +81.544% |
| 2024-09-25 | 180.18 | 182.18 | 180.18 | 182.18 | +2.188% | 2 | 32 | +84.982% |
| 2024-09-23 | 178.28 | 178.28 | 178.28 | 178.28 | +2.225% | 2 | 32 | +89.028% |
| 2024-09-17 | 174.40 | 174.40 | 174.40 | 174.40 | +13.210% | 1 | 32 | +93.234% |
| 2024-09-06 | 154.98 | 154.98 | 154.05 | 154.05 | -9.590% | 22 | 32 | +118.760% |
| 2024-08-22 | 172.14 | 172.14 | 170.39 | 170.39 | +0.229% | 2 | 32 | +97.782% |
| 2024-08-19 | 170.00 | 170.00 | 170.00 | 170.00 | +2.102% | 1 | 33 | +98.235% |
| 2024-08-16 | 166.50 | 166.50 | 166.50 | 166.50 | +10.801% | 4 | 32 | +102.402% |
| 2024-08-09 | 150.27 | 150.27 | 150.27 | 150.27 | +5.453% | 2 | 30 | +124.263% |
| 2024-08-07 | 142.50 | 142.50 | 142.50 | 142.50 | +2.238% | 2 | 30 | +136.491% |
| 2024-08-06 | 139.38 | 139.38 | 139.38 | 139.38 | -21.697% | 1 | 28 | +141.785% |
| 2024-07-17 | 178.00 | 178.00 | 178.00 | 178.00 | -2.241% | 10 | 28 | +89.326% |
| 2024-07-16 | 182.08 | 182.08 | 182.08 | 182.08 | +2.870% | 5 | 24 | +85.083% |
| 2024-07-09 | 176.50 | 177.00 | 176.50 | 177.00 | +2.312% | 2 | 24 | +90.395% |
| 2024-07-03 | 173.00 | 173.00 | 173.00 | 173.00 | +2.890% | 1 | 24 | +94.798% |
| 2024-06-20 | 169.40 | 169.40 | 168.14 | 168.14 | +8.582% | 3 | 24 | +100.428% |
| 2024-05-16 | 154.85 | 154.85 | 154.85 | 154.85 | +4.983% | 2 | 23 | +117.630% |
| 2024-05-14 | 147.50 | 147.50 | 147.50 | 147.50 | +8.059% | 7 | 21 | +128.475% |
| 2024-04-23 | 135.00 | 136.50 | 135.00 | 136.50 | +2.918% | 5 | 16 | +146.886% |
| 2024-04-19 | 132.63 | 132.63 | 132.63 | 132.63 | -8.839% | 4 | 20 | +154.090% |
| 2024-04-10 | 145.62 | 145.62 | 145.49 | 145.49 | +6.578% | 4 | 16 | +131.631% |
| 2024-02-26 | 135.98 | 136.51 | 135.26 | 136.51 | +5.830% | 8 | 14 | +146.868% |
| 2024-02-09 | 128.99 | 128.99 | 128.99 | 128.99 | +11.854% | 1 | 8 | +161.261% |
| 2024-01-22 | 115.32 | 115.32 | 115.32 | 115.32 | +6.296% | 1 | 8 | +192.230% |
| 2024-01-10 | 111.00 | 111.20 | 108.45 | 108.49 | +0.472% | 6 | 7 | +210.628% |
| 2024-01-08 | 107.98 | 107.98 | 107.98 | 107.98 | +2.419% | 1 | 5 | +212.095% |
| 2024-01-04 | 105.43 | 105.43 | 105.43 | 105.43 | +0.987% | 2 | 5 | +219.643% |
| 2024-01-03 | 104.40 | 104.40 | 104.40 | 104.40 | 0.000% | 3 | 3 | +222.797% |