Dark

SPY20261218C430
SPY Dec 18 2026 430.00 Call (SPY261218C00430000)
option OPRA

Inactive

Aug 21, 2026

340.18-0.357%(-1.22)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	339.3800	340.1900	339.3800	340.1800	-0.357%	54	216	0.000%
2026-08-20	341.4000	341.4000	341.4000	341.4000	-0.862%	50	189	-0.357%
2026-08-19	344.6900	344.6900	344.3700	344.3700	-2.056%	2	166	-1.217%
2026-08-13	351.6000	351.6000	351.6000	351.6000	+7.038%	1	167	-3.248%
2026-07-06	328.4800	328.4800	328.4800	328.4800	+0.668%	6	167	+3.562%
2026-07-01	326.3000	326.3000	326.3000	326.3000	+4.223%	3	167	+4.254%
2026-06-25	313.0800	313.0800	313.0800	313.0800	-0.871%	10	167	+8.656%
2026-06-11	306.4500	317.1200	306.4500	315.8300	-5.434%	9	157	+7.710%
2026-06-01	333.9800	333.9800	333.9800	333.9800	+1.789%	10	153	+1.856%
2026-05-26	327.6000	328.1100	327.5600	328.1100	+4.740%	4	163	+3.679%
2026-05-06	312.3200	313.2600	312.3200	313.2600	+3.104%	12	166	+8.594%
2026-05-05	303.8300	303.8300	303.8300	303.8300	+1.660%	1	154	+11.964%
2026-04-30	298.8700	298.8700	298.8700	298.8700	+1.175%	1	154	+13.822%
2026-04-27	295.4000	295.4000	295.4000	295.4000	+0.888%	1	153	+15.159%
2026-04-17	292.8000	292.8000	292.8000	292.8000	+8.364%	4	152	+16.182%
2026-02-20	270.2000	270.2000	270.2000	270.2000	-3.569%	1	148	+25.899%
2026-01-27	280.2000	280.2000	280.2000	280.2000	+0.878%	1	148	+21.406%
2026-01-26	277.7600	277.7600	277.7600	277.7600	+20.118%	1	148	+22.473%
2025-08-11	231.2200	231.2500	231.2200	231.2400	+1.053%	52	148	+47.111%
2025-08-08	228.8700	228.8700	228.8300	228.8300	+2.863%	42	122	+48.661%
2025-08-06	222.3200	222.5600	222.2400	222.4600	-4.013%	142	101	+52.917%
2025-07-31	231.7600	231.7600	231.7600	231.7600	+3.580%	1	30	+46.781%
2025-07-21	223.7500	223.7500	223.7500	223.7500	+1.658%	1	30	+52.036%
2025-07-10	220.1000	220.1000	220.1000	220.1000	+1.677%	1	29	+54.557%
2025-07-08	216.4200	216.4700	216.4200	216.4700	-2.200%	2	29	+57.149%
2025-07-03	221.3900	221.3900	221.3400	221.3400	+3.989%	2	28	+53.691%
2025-06-30	212.6800	212.8500	212.6800	212.8500	+15.472%	14	28	+59.821%
2025-05-22	183.8500	184.3300	183.8500	184.3300	+19.478%	2	21	+84.549%
2025-04-29	154.2800	154.2800	154.2800	154.2800	+23.612%	1	21	+120.495%
2025-04-21	124.8100	124.8100	124.8100	124.8100	+13.982%	1	22	+172.558%
2025-04-07	109.0200	109.5000	109.0200	109.5000	-10.692%	2	21	+210.667%
2025-04-04	124.8200	124.8200	122.6100	122.6100	-16.558%	4	20	+177.449%
2025-04-03	146.9400	146.9400	146.9400	146.9400	-25.434%	1	20	+131.509%
2025-02-25	197.0600	197.0600	197.0600	197.0600	-3.245%	1	20	+72.628%
2025-02-21	205.7700	205.7700	203.6700	203.6700	-2.298%	4	20	+67.025%
2025-02-07	208.4600	208.4600	208.4600	208.4600	+1.623%	2	20	+63.187%
2025-02-03	203.1700	205.1300	203.1700	205.1300	+0.190%	5	20	+65.836%
2025-01-17	204.5700	206.3600	204.1800	204.7400	+2.370%	42	38	+66.152%
2024-12-20	200.0000	200.0000	200.0000	200.0000	-6.156%	2	38	+70.090%
2024-12-16	210.8700	213.1200	210.5400	213.1200	-0.778%	7	40	+59.619%
2024-12-06	214.7900	214.7900	214.7900	214.7900	+1.709%	2	40	+58.378%
2024-12-02	211.1800	211.1800	211.1800	211.1800	+0.687%	1	40	+61.085%
2024-11-29	209.7400	209.7400	209.7400	209.7400	+6.181%	2	41	+62.191%
2024-11-21	197.5300	197.5300	197.5300	197.5300	-0.838%	1	41	+72.217%
2024-11-20	199.2000	199.2000	199.2000	199.2000	+2.495%	1	41	+70.773%
2024-11-15	194.3500	194.3500	194.3500	194.3500	+4.737%	4	41	+75.035%
2024-10-10	186.6200	186.6200	185.5600	185.5600	-0.664%	3	41	+83.326%
2024-10-09	186.8000	186.8000	186.8000	186.8000	+1.478%	1	41	+82.109%
2024-10-08	184.0800	184.0800	184.0800	184.0800	+1.645%	1	42	+84.800%
2024-10-07	181.4500	181.4600	181.1000	181.1000	+0.824%	3	42	+87.841%
2024-09-27	179.6200	179.6200	179.6200	179.6200	+5.877%	2	42	+89.389%
2024-09-17	169.6500	169.6500	169.6500	169.6500	+17.985%	1	42	+100.519%
2024-08-07	143.7900	143.7900	143.7900	143.7900	-7.974%	1	42	+136.581%
2024-08-01	156.2500	156.2500	156.2500	156.2500	-9.157%	1	41	+117.715%
2024-07-23	172.0000	172.0000	172.0000	172.0000	-3.240%	1	41	+97.779%
2024-07-12	177.7600	177.7600	175.6000	177.7600	+2.161%	3	40	+91.370%
2024-07-11	174.0000	174.0000	174.0000	174.0000	-0.571%	1	41	+95.506%
2024-07-10	175.0000	175.0000	175.0000	175.0000	+5.638%	1	41	+94.389%
2024-06-27	165.6600	165.6600	165.6600	165.6600	+3.279%	1	42	+105.348%
2024-06-12	160.4000	160.4000	160.4000	160.4000	+2.821%	1	41	+112.082%
2024-06-10	156.0000	156.0000	156.0000	156.0000	+7.586%	1	41	+118.064%
2024-05-14	145.0000	145.0000	145.0000	145.0000	+0.687%	1	41	+134.607%
2024-05-13	144.0100	144.0100	144.0100	144.0100	+1.166%	1	41	+136.220%
2024-05-09	142.3500	142.3500	142.3500	142.3500	+7.030%	1	42	+138.974%
2024-04-30	133.0000	133.0000	133.0000	133.0000	-9.524%	2	41	+155.774%
2024-04-11	147.0000	147.0000	147.0000	147.0000	+3.230%	1	39	+131.415%
2024-04-10	142.4000	142.4000	142.4000	142.4000	-0.905%	1	39	+138.890%
2024-04-08	143.7000	143.7000	143.7000	143.7000	-3.880%	1	40	+136.729%
2024-03-21	149.5000	149.5000	149.4900	149.5000	+6.786%	5	40	+127.545%
2024-03-12	140.0000	140.0000	140.0000	140.0000	+3.321%	1	35	+142.986%
2024-03-08	136.7600	136.7600	135.5000	135.5000	-1.282%	12	34	+151.055%
2024-03-07	137.2600	137.2600	137.2600	137.2600	+1.449%	1	34	+147.836%
2024-03-06	135.3000	135.3000	135.3000	135.3000	+5.292%	1	33	+151.426%
2024-02-16	128.5000	128.5000	128.5000	128.5000	+2.759%	2	33	+164.732%
2024-02-14	124.9500	125.0500	124.9500	125.0500	-0.864%	2	33	+172.035%
2024-02-12	125.1100	126.1400	124.7600	126.1400	+1.791%	25	31	+169.684%
2024-02-09	123.9500	123.9600	123.5100	123.9200	+2.838%	19	17	+174.516%
2024-02-02	120.5000	120.5000	120.5000	120.5000	+6.637%	4	26	+182.307%
2024-02-01	110.9700	113.0000	110.9700	113.0000	-3.419%	4	22	+201.044%
2024-01-24	114.1800	117.0000	114.1800	117.0000	+3.760%	9	20	+190.752%
2024-01-23	112.7100	112.7600	112.7100	112.7600	-0.124%	2	17	+201.685%
2024-01-22	112.9000	112.9000	112.9000	112.9000	+1.914%	1	16	+201.311%
2024-01-19	110.8400	111.7500	110.5000	110.7800	+8.768%	7	16	+207.077%
2024-01-17	101.8500	101.8500	101.8500	101.8500	-1.945%	1	11	+234.001%
2024-01-16	103.6600	103.8700	103.6600	103.8700	+0.962%	2	11	+227.506%
2024-01-12	105.2000	105.3000	102.8800	102.8800	-1.343%	3	9	+230.657%
2024-01-11	105.9800	106.4000	104.2800	104.2800	-2.995%	8	9	+226.218%
2024-01-10	107.8100	107.8100	107.5000	107.5000	+1.511%	2	8	+216.447%
2024-01-09	105.8600	105.9000	105.8600	105.9000	+2.013%	2	7	+221.228%
2024-01-08	103.7400	103.8100	103.7400	103.8100	+4.521%	2	6	+227.695%
2024-01-05	101.5900	101.6800	99.3200	99.3200	-3.178%	3	6	+242.509%
2024-01-04	102.2500	102.5800	102.2500	102.5800	-1.743%	4	5	+231.624%
2024-01-02	104.4000	104.4000	104.4000	104.4000	-1.926%	1	5	+225.843%
2023-12-29	106.4500	106.4500	106.4500	106.4500	-0.028%	1	5	+219.568%
2023-12-27	106.6100	106.6100	106.4800	106.4800	+0.996%	4	5	+219.478%
2023-12-26	105.4300	105.4300	105.4300	105.4300	0.000%	1	1	+222.660%

.dark-mode .jq7F48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jq7F48{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C430SPY Dec 18 2026 430.00 Call (SPY261218C00430000)option OPRA

SPY20261218C430
SPY Dec 18 2026 430.00 Call (SPY261218C00430000)
option OPRA