SPY261218C00430000
SPY Dec 18 2026 430.00 Call
optionOPRA
InactiveOct 2, 2026
343.45USD+0.351%(+1.20)1Vol215OI
SPY261218C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 343.45 | 343.45 | 343.45 | 343.45 | +0.351% | 1 | 215 | 0.000% |
| 2026-09-30 | 342.27 | 342.27 | 342.25 | 342.25 | +0.609% | 10 | 216 | +0.351% |
| 2026-08-21 | 339.38 | 340.19 | 339.38 | 340.18 | -0.357% | 54 | 189 | +0.961% |
| 2026-08-20 | 341.40 | 341.40 | 341.40 | 341.40 | -0.862% | 50 | 166 | +0.600% |
| 2026-08-19 | 344.69 | 344.69 | 344.37 | 344.37 | -2.056% | 2 | 167 | -0.267% |
| 2026-08-13 | 351.60 | 351.60 | 351.60 | 351.60 | +7.038% | 1 | 167 | -2.318% |
| 2026-07-06 | 328.48 | 328.48 | 328.48 | 328.48 | +0.668% | 6 | 167 | +4.557% |
| 2026-07-01 | 326.30 | 326.30 | 326.30 | 326.30 | +4.223% | 3 | 167 | +5.256% |
| 2026-06-25 | 313.08 | 313.08 | 313.08 | 313.08 | -0.871% | 10 | 157 | +9.700% |
| 2026-06-11 | 306.45 | 317.12 | 306.45 | 315.83 | -5.434% | 9 | 153 | +8.745% |
| 2026-06-01 | 333.98 | 333.98 | 333.98 | 333.98 | +1.789% | 10 | 163 | +2.835% |
| 2026-05-26 | 327.60 | 328.11 | 327.56 | 328.11 | +4.740% | 4 | 166 | +4.675% |
| 2026-05-06 | 312.32 | 313.26 | 312.32 | 313.26 | +3.104% | 12 | 154 | +9.637% |
| 2026-05-05 | 303.83 | 303.83 | 303.83 | 303.83 | +1.660% | 1 | 154 | +13.040% |
| 2026-04-30 | 298.87 | 298.87 | 298.87 | 298.87 | +1.175% | 1 | 154 | +14.916% |
| 2026-04-27 | 295.40 | 295.40 | 295.40 | 295.40 | +0.888% | 1 | 153 | +16.266% |
| 2026-04-17 | 292.80 | 292.80 | 292.80 | 292.80 | +8.364% | 4 | 152 | +17.298% |
| 2026-02-20 | 270.20 | 270.20 | 270.20 | 270.20 | -3.569% | 1 | 148 | +27.110% |
| 2026-01-27 | 280.20 | 280.20 | 280.20 | 280.20 | +0.878% | 1 | 148 | +22.573% |
| 2026-01-26 | 277.76 | 277.76 | 277.76 | 277.76 | +20.118% | 1 | 148 | +23.650% |
| 2025-08-11 | 231.22 | 231.25 | 231.22 | 231.24 | +1.053% | 52 | 148 | +48.525% |
| 2025-08-08 | 228.87 | 228.87 | 228.83 | 228.83 | +2.863% | 42 | 122 | +50.090% |
| 2025-08-06 | 222.32 | 222.56 | 222.24 | 222.46 | -4.013% | 142 | 101 | +54.387% |
| 2025-07-31 | 231.76 | 231.76 | 231.76 | 231.76 | +3.580% | 1 | 30 | +48.192% |
| 2025-07-21 | 223.75 | 223.75 | 223.75 | 223.75 | +1.658% | 1 | 30 | +53.497% |
| 2025-07-10 | 220.10 | 220.10 | 220.10 | 220.10 | +1.677% | 1 | 29 | +56.043% |
| 2025-07-08 | 216.42 | 216.47 | 216.42 | 216.47 | -2.200% | 2 | 29 | +58.659% |
| 2025-07-03 | 221.39 | 221.39 | 221.34 | 221.34 | +3.989% | 2 | 28 | +55.169% |
| 2025-06-30 | 212.68 | 212.85 | 212.68 | 212.85 | +15.472% | 14 | 28 | +61.358% |
| 2025-05-22 | 183.85 | 184.33 | 183.85 | 184.33 | +19.478% | 2 | 21 | +86.323% |
| 2025-04-29 | 154.28 | 154.28 | 154.28 | 154.28 | +23.612% | 1 | 21 | +122.615% |
| 2025-04-21 | 124.81 | 124.81 | 124.81 | 124.81 | +13.982% | 1 | 22 | +175.178% |
| 2025-04-07 | 109.02 | 109.50 | 109.02 | 109.50 | -10.692% | 2 | 21 | +213.653% |
| 2025-04-04 | 124.82 | 124.82 | 122.61 | 122.61 | -16.558% | 4 | 20 | +180.116% |
| 2025-04-03 | 146.94 | 146.94 | 146.94 | 146.94 | -25.434% | 1 | 20 | +133.735% |
| 2025-02-25 | 197.06 | 197.06 | 197.06 | 197.06 | -3.245% | 1 | 20 | +74.287% |
| 2025-02-21 | 205.77 | 205.77 | 203.67 | 203.67 | -2.298% | 4 | 20 | +68.631% |
| 2025-02-07 | 208.46 | 208.46 | 208.46 | 208.46 | +1.623% | 2 | 20 | +64.756% |
| 2025-02-03 | 203.17 | 205.13 | 203.17 | 205.13 | +0.190% | 5 | 20 | +67.430% |
| 2025-01-17 | 204.57 | 206.36 | 204.18 | 204.74 | +2.370% | 42 | 38 | +67.749% |
| 2024-12-20 | 200.00 | 200.00 | 200.00 | 200.00 | -6.156% | 2 | 38 | +71.725% |
| 2024-12-16 | 210.87 | 213.12 | 210.54 | 213.12 | -0.778% | 7 | 40 | +61.153% |
| 2024-12-06 | 214.79 | 214.79 | 214.79 | 214.79 | +1.709% | 2 | 40 | +59.900% |
| 2024-12-02 | 211.18 | 211.18 | 211.18 | 211.18 | +0.687% | 1 | 40 | +62.634% |
| 2024-11-29 | 209.74 | 209.74 | 209.74 | 209.74 | +6.181% | 2 | 41 | +63.750% |
| 2024-11-21 | 197.53 | 197.53 | 197.53 | 197.53 | -0.838% | 1 | 41 | +73.872% |
| 2024-11-20 | 199.20 | 199.20 | 199.20 | 199.20 | +2.495% | 1 | 41 | +72.415% |
| 2024-11-15 | 194.35 | 194.35 | 194.35 | 194.35 | +4.737% | 4 | 41 | +76.717% |
| 2024-10-10 | 186.62 | 186.62 | 185.56 | 185.56 | -0.664% | 3 | 41 | +85.088% |
| 2024-10-09 | 186.80 | 186.80 | 186.80 | 186.80 | +1.478% | 1 | 41 | +83.860% |
| 2024-10-08 | 184.08 | 184.08 | 184.08 | 184.08 | +1.645% | 1 | 42 | +86.576% |
| 2024-10-07 | 181.45 | 181.46 | 181.10 | 181.10 | +0.824% | 3 | 42 | +89.647% |
| 2024-09-27 | 179.62 | 179.62 | 179.62 | 179.62 | +5.877% | 2 | 42 | +91.209% |
| 2024-09-17 | 169.65 | 169.65 | 169.65 | 169.65 | +17.985% | 1 | 42 | +102.446% |
| 2024-08-07 | 143.79 | 143.79 | 143.79 | 143.79 | -7.974% | 1 | 42 | +138.855% |
| 2024-08-01 | 156.25 | 156.25 | 156.25 | 156.25 | -9.157% | 1 | 41 | +119.808% |
| 2024-07-23 | 172.00 | 172.00 | 172.00 | 172.00 | -3.240% | 1 | 41 | +99.680% |
| 2024-07-12 | 177.76 | 177.76 | 175.60 | 177.76 | +2.161% | 3 | 40 | +93.210% |
| 2024-07-11 | 174.00 | 174.00 | 174.00 | 174.00 | -0.571% | 1 | 41 | +97.385% |
| 2024-07-10 | 175.00 | 175.00 | 175.00 | 175.00 | +5.638% | 1 | 41 | +96.257% |
| 2024-06-27 | 165.66 | 165.66 | 165.66 | 165.66 | +3.279% | 1 | 42 | +107.322% |
| 2024-06-12 | 160.40 | 160.40 | 160.40 | 160.40 | +2.821% | 1 | 41 | +114.121% |
| 2024-06-10 | 156.00 | 156.00 | 156.00 | 156.00 | +7.586% | 1 | 41 | +120.160% |
| 2024-05-14 | 145.00 | 145.00 | 145.00 | 145.00 | +0.687% | 1 | 41 | +136.862% |
| 2024-05-13 | 144.01 | 144.01 | 144.01 | 144.01 | +1.166% | 1 | 41 | +138.490% |
| 2024-05-09 | 142.35 | 142.35 | 142.35 | 142.35 | +7.030% | 1 | 42 | +141.272% |
| 2024-04-30 | 133.00 | 133.00 | 133.00 | 133.00 | -9.524% | 2 | 41 | +158.233% |
| 2024-04-11 | 147.00 | 147.00 | 147.00 | 147.00 | +3.230% | 1 | 39 | +133.639% |
| 2024-04-10 | 142.40 | 142.40 | 142.40 | 142.40 | -0.905% | 1 | 39 | +141.187% |
| 2024-04-08 | 143.70 | 143.70 | 143.70 | 143.70 | -3.880% | 1 | 40 | +139.005% |
| 2024-03-21 | 149.50 | 149.50 | 149.49 | 149.50 | +6.786% | 5 | 40 | +129.732% |
| 2024-03-12 | 140.00 | 140.00 | 140.00 | 140.00 | +3.321% | 1 | 35 | +145.321% |
| 2024-03-08 | 136.76 | 136.76 | 135.50 | 135.50 | -1.282% | 12 | 34 | +153.469% |
| 2024-03-07 | 137.26 | 137.26 | 137.26 | 137.26 | +1.449% | 1 | 34 | +150.219% |
| 2024-03-06 | 135.30 | 135.30 | 135.30 | 135.30 | +5.292% | 1 | 33 | +153.843% |
| 2024-02-16 | 128.50 | 128.50 | 128.50 | 128.50 | +2.759% | 2 | 33 | +167.276% |
| 2024-02-14 | 124.95 | 125.05 | 124.95 | 125.05 | -0.864% | 2 | 33 | +174.650% |
| 2024-02-12 | 125.11 | 126.14 | 124.76 | 126.14 | +1.791% | 25 | 31 | +172.277% |
| 2024-02-09 | 123.95 | 123.96 | 123.51 | 123.92 | +2.838% | 19 | 17 | +177.155% |
| 2024-02-02 | 120.50 | 120.50 | 120.50 | 120.50 | +6.637% | 4 | 26 | +185.021% |
| 2024-02-01 | 110.97 | 113.00 | 110.97 | 113.00 | -3.419% | 4 | 22 | +203.938% |
| 2024-01-24 | 114.18 | 117.00 | 114.18 | 117.00 | +3.760% | 9 | 20 | +193.547% |
| 2024-01-23 | 112.71 | 112.76 | 112.71 | 112.76 | -0.124% | 2 | 17 | +204.585% |
| 2024-01-22 | 112.90 | 112.90 | 112.90 | 112.90 | +1.914% | 1 | 16 | +204.207% |
| 2024-01-19 | 110.84 | 111.75 | 110.50 | 110.78 | +8.768% | 7 | 16 | +210.029% |
| 2024-01-17 | 101.85 | 101.85 | 101.85 | 101.85 | -1.945% | 1 | 11 | +237.212% |
| 2024-01-16 | 103.66 | 103.87 | 103.66 | 103.87 | +0.962% | 2 | 11 | +230.654% |
| 2024-01-12 | 105.20 | 105.30 | 102.88 | 102.88 | -1.343% | 3 | 9 | +233.836% |
| 2024-01-11 | 105.98 | 106.40 | 104.28 | 104.28 | -2.995% | 8 | 9 | +229.354% |
| 2024-01-10 | 107.81 | 107.81 | 107.50 | 107.50 | +1.511% | 2 | 8 | +219.488% |
| 2024-01-09 | 105.86 | 105.90 | 105.86 | 105.90 | +2.013% | 2 | 7 | +224.315% |
| 2024-01-08 | 103.74 | 103.81 | 103.74 | 103.81 | +4.521% | 2 | 6 | +230.845% |
| 2024-01-05 | 101.59 | 101.68 | 99.32 | 99.32 | -3.178% | 3 | 6 | +245.801% |
| 2024-01-04 | 102.25 | 102.58 | 102.25 | 102.58 | -1.743% | 4 | 5 | +234.812% |
| 2024-01-02 | 104.40 | 104.40 | 104.40 | 104.40 | -1.926% | 1 | 5 | +228.975% |
| 2023-12-29 | 106.45 | 106.45 | 106.45 | 106.45 | -0.028% | 1 | 5 | +222.640% |
| 2023-12-27 | 106.61 | 106.61 | 106.48 | 106.48 | +0.996% | 4 | 5 | +222.549% |
| 2023-12-26 | 105.43 | 105.43 | 105.43 | 105.43 | 0.000% | 1 | 1 | +225.761% |