Dark

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

Inactive

Jul 6, 2026

333.50+1.677%(+5.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	333.5000	333.5000	333.5000	333.5000	+1.677%	1	283	0.000%
2026-07-01	328.0000	328.0000	328.0000	328.0000	+6.549%	1	284	+1.677%
2026-06-09	314.7200	314.7200	307.0000	307.8400	-4.299%	7	283	+8.335%
2026-05-20	321.6700	321.6700	321.6700	321.6700	+7.712%	2	287	+3.678%
2026-04-24	298.8200	298.8200	298.6400	298.6400	+0.434%	4	287	+11.673%
2026-04-23	297.3500	297.3500	297.3500	297.3500	+0.304%	1	287	+12.157%
2026-04-17	296.8700	296.8700	296.4500	296.4500	+25.545%	5	286	+12.498%
2026-03-26	237.2700	237.2700	236.0000	236.1300	-2.033%	4	281	+41.236%
2026-03-20	238.5500	241.0300	238.5500	241.0300	-1.901%	4	281	+38.365%
2026-03-19	245.7000	245.7000	245.7000	245.7000	-12.959%	1	281	+35.735%
2026-02-09	282.0600	282.6300	282.0600	282.2800	+0.110%	5	280	+18.145%
2026-01-26	281.9700	281.9700	281.9700	281.9700	+0.855%	1	278	+18.275%
2026-01-23	279.5800	279.5800	279.5800	279.5800	+3.937%	1	279	+19.286%
2026-01-21	268.9900	268.9900	268.9900	268.9900	-4.471%	2	279	+23.982%
2026-01-09	281.5800	281.5800	281.5800	281.5800	+2.579%	1	279	+18.439%
2025-11-05	274.5000	274.5000	274.5000	274.5000	+1.165%	3	279	+21.494%
2025-10-24	271.7500	271.7500	271.3400	271.3400	+6.466%	40	277	+22.909%
2025-10-16	258.1700	258.1700	254.8600	254.8600	-4.332%	4	277	+30.856%
2025-10-10	266.4600	266.4600	266.4000	266.4000	+4.022%	4	276	+25.188%
2025-09-18	256.1000	256.1000	256.1000	256.1000	+0.039%	1	276	+30.223%
2025-09-16	256.0000	256.0000	256.0000	256.0000	+6.224%	1	276	+30.273%
2025-08-13	241.0000	241.0000	241.0000	241.0000	+2.257%	5	275	+38.382%
2025-08-11	235.7700	235.7700	235.6800	235.6800	+0.645%	114	275	+41.505%
2025-08-08	234.1200	234.1700	234.1200	234.1700	+3.250%	2	218	+42.418%
2025-08-06	226.8600	226.8600	226.8000	226.8000	+2.922%	2	217	+47.046%
2025-07-08	220.4900	220.4900	220.2700	220.3600	+1.464%	4	216	+51.343%
2025-07-01	217.2700	217.5400	217.1700	217.1800	+15.178%	406	214	+53.559%
2025-05-21	188.5600	188.5600	188.5600	188.5600	+1.924%	1	15	+76.867%
2025-05-12	180.0000	185.0000	180.0000	185.0000	+6.659%	3	16	+80.270%
2025-05-08	173.4500	173.4500	173.4500	173.4500	+53.306%	10	18	+92.274%
2025-04-09	113.1400	113.1400	113.1400	113.1400	+4.113%	1	23	+194.768%
2025-04-07	108.6700	108.6700	108.6700	108.6700	-12.715%	10	15	+206.892%
2025-04-04	124.5000	124.5000	124.5000	124.5000	-31.371%	6	15	+167.871%
2025-03-25	181.5700	181.5700	181.4100	181.4100	-13.218%	2	15	+83.838%
2025-02-24	209.0400	209.0400	209.0400	209.0400	+8.835%	1	17	+59.539%
2025-01-10	192.0700	192.0700	192.0700	192.0700	-11.582%	6	18	+73.635%
2024-12-18	217.3000	217.3300	217.2300	217.2300	+0.249%	7	18	+53.524%
2024-12-11	216.6900	216.6900	216.6900	216.6900	+2.498%	1	25	+53.907%
2024-11-12	211.4100	211.4100	211.4100	211.4100	-0.555%	3	25	+57.750%
2024-11-11	212.1600	212.5900	212.1600	212.5900	+1.718%	2	25	+56.875%
2024-11-08	209.0200	209.0200	209.0000	209.0000	+3.348%	22	26	+59.569%
2024-11-06	202.2300	202.2300	202.2300	202.2300	+3.252%	1	30	+64.911%
2024-10-29	195.8600	195.8600	195.8600	195.8600	+0.699%	10	30	+70.275%
2024-10-22	194.5000	194.5000	194.5000	194.5000	+2.536%	2	31	+71.465%
2024-10-10	189.6900	189.6900	189.6900	189.6900	+1.918%	5	33	+75.813%
2024-10-07	186.1200	186.1200	186.1200	186.1200	+0.264%	1	33	+79.185%
2024-09-30	185.6300	185.6300	185.6300	185.6300	+1.894%	1	32	+79.658%
2024-09-25	180.1800	182.1800	180.1800	182.1800	+2.188%	2	32	+83.061%
2024-09-23	178.2800	178.2800	178.2800	178.2800	+2.225%	2	32	+87.065%
2024-09-17	174.4000	174.4000	174.4000	174.4000	+13.210%	1	32	+91.227%
2024-09-06	154.9800	154.9800	154.0500	154.0500	-9.590%	22	32	+116.488%
2024-08-22	172.1400	172.1400	170.3900	170.3900	+0.229%	2	32	+95.727%
2024-08-19	170.0000	170.0000	170.0000	170.0000	+2.102%	1	33	+96.176%
2024-08-16	166.5000	166.5000	166.5000	166.5000	+10.801%	4	32	+100.300%
2024-08-09	150.2700	150.2700	150.2700	150.2700	+5.453%	2	30	+121.934%
2024-08-07	142.5000	142.5000	142.5000	142.5000	+2.238%	2	30	+134.035%
2024-08-06	139.3800	139.3800	139.3800	139.3800	-21.697%	1	28	+139.274%
2024-07-17	178.0000	178.0000	178.0000	178.0000	-2.241%	10	28	+87.360%
2024-07-16	182.0800	182.0800	182.0800	182.0800	+2.870%	5	24	+83.161%
2024-07-09	176.5000	177.0000	176.5000	177.0000	+2.312%	2	24	+88.418%
2024-07-03	173.0000	173.0000	173.0000	173.0000	+2.890%	1	24	+92.775%
2024-06-20	169.4000	169.4000	168.1400	168.1400	+8.582%	3	24	+98.347%
2024-05-16	154.8500	154.8500	154.8500	154.8500	+4.983%	2	23	+115.370%
2024-05-14	147.5000	147.5000	147.5000	147.5000	+8.059%	7	21	+126.102%
2024-04-23	135.0000	136.5000	135.0000	136.5000	+2.918%	5	16	+144.322%
2024-04-19	132.6300	132.6300	132.6300	132.6300	-8.839%	4	20	+151.451%
2024-04-10	145.6200	145.6200	145.4900	145.4900	+6.578%	4	16	+129.225%
2024-02-26	135.9800	136.5100	135.2600	136.5100	+5.830%	8	14	+144.304%
2024-02-09	128.9900	128.9900	128.9900	128.9900	+11.854%	1	8	+158.547%
2024-01-22	115.3200	115.3200	115.3200	115.3200	+6.296%	1	8	+189.195%
2024-01-10	111.0000	111.2000	108.4500	108.4900	+0.472%	6	7	+207.402%
2024-01-08	107.9800	107.9800	107.9800	107.9800	+2.419%	1	5	+208.853%
2024-01-04	105.4300	105.4300	105.4300	105.4300	+0.987%	2	5	+216.324%
2024-01-03	104.4000	104.4000	104.4000	104.4000	0.000%	3	3	+219.444%

.dark-mode .j0th3l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0th3l{ 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