SPY261218C00435000
SPY Dec 18 2026 435.00 Call
optionOPRA
InactiveOct 5, 2026
342.07USD+4.955%(+16.15)1Vol144OI
SPY261218C00435000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 342.07 | 342.07 | 342.07 | 342.07 | +4.955% | 1 | 145 | 0.000% |
| 2026-09-10 | 326.43 | 326.43 | 325.92 | 325.92 | -1.371% | 7 | 138 | +4.955% |
| 2026-09-09 | 330.45 | 330.45 | 330.45 | 330.45 | -0.572% | 10 | 128 | +3.516% |
| 2026-08-20 | 332.53 | 332.53 | 332.35 | 332.35 | +13.477% | 52 | 103 | +2.925% |
| 2026-05-04 | 292.88 | 292.88 | 292.88 | 292.88 | -1.563% | 3 | 103 | +16.795% |
| 2026-05-01 | 297.53 | 297.53 | 297.53 | 297.53 | +16.414% | 3 | 100 | +14.970% |
| 2026-03-05 | 255.58 | 255.58 | 255.58 | 255.58 | -5.853% | 1 | 100 | +33.841% |
| 2026-01-09 | 271.47 | 271.47 | 271.47 | 271.47 | +2.214% | 1 | 101 | +26.007% |
| 2025-12-22 | 265.59 | 265.59 | 265.59 | 265.59 | -0.173% | 2 | 100 | +28.796% |
| 2025-12-04 | 265.84 | 266.05 | 265.84 | 266.05 | -1.196% | 11 | 102 | +28.574% |
| 2025-10-31 | 269.27 | 269.27 | 269.27 | 269.27 | +9.437% | 1 | 102 | +27.036% |
| 2025-10-13 | 246.05 | 246.05 | 246.05 | 246.05 | -4.242% | 1 | 102 | +39.025% |
| 2025-10-07 | 256.95 | 256.95 | 256.95 | 256.95 | +4.634% | 1 | 102 | +33.127% |
| 2025-09-15 | 245.57 | 245.57 | 245.57 | 245.57 | +8.362% | 1 | 102 | +39.296% |
| 2025-08-11 | 226.89 | 226.89 | 226.62 | 226.62 | +0.796% | 4 | 102 | +50.944% |
| 2025-08-08 | 222.63 | 224.83 | 222.63 | 224.83 | +3.180% | 113 | 101 | +52.146% |
| 2025-08-06 | 217.99 | 217.99 | 217.90 | 217.90 | +0.193% | 30 | 44 | +56.985% |
| 2025-08-05 | 217.57 | 217.57 | 217.48 | 217.48 | -3.561% | 4 | 29 | +57.288% |
| 2025-07-30 | 225.30 | 225.51 | 225.30 | 225.51 | -0.093% | 2 | 27 | +51.687% |
| 2025-07-28 | 225.77 | 225.77 | 225.72 | 225.72 | +4.235% | 2 | 26 | +51.546% |
| 2025-07-03 | 216.55 | 216.55 | 216.55 | 216.55 | +3.786% | 1 | 25 | +57.964% |
| 2025-07-01 | 208.83 | 208.83 | 208.65 | 208.65 | +9.493% | 2 | 25 | +63.944% |
| 2025-06-04 | 190.56 | 190.56 | 190.56 | 190.56 | +4.131% | 1 | 24 | +79.508% |
| 2025-06-02 | 183.00 | 183.00 | 183.00 | 183.00 | +22.147% | 2 | 24 | +86.923% |
| 2025-04-25 | 149.82 | 149.82 | 149.82 | 149.82 | +13.012% | 4 | 24 | +128.321% |
| 2025-04-16 | 132.57 | 132.57 | 132.57 | 132.57 | +15.782% | 1 | 22 | +158.030% |
| 2025-04-09 | 114.50 | 114.50 | 114.50 | 114.50 | +6.019% | 1 | 22 | +198.751% |
| 2025-04-08 | 125.30 | 125.30 | 108.00 | 108.00 | -4.102% | 2 | 21 | +216.731% |
| 2025-04-07 | 112.62 | 112.62 | 112.62 | 112.62 | -1.728% | 2 | 19 | +203.738% |
| 2025-04-04 | 120.18 | 120.18 | 114.60 | 114.60 | -32.979% | 6 | 17 | +198.490% |
| 2025-03-24 | 170.99 | 170.99 | 170.99 | 170.99 | -17.484% | 2 | 16 | +100.053% |
| 2025-02-21 | 207.22 | 207.22 | 207.22 | 207.22 | -1.516% | 2 | 16 | +65.076% |
| 2025-02-19 | 210.41 | 210.41 | 210.41 | 210.41 | +12.099% | 1 | 17 | +62.573% |
| 2025-01-14 | 187.70 | 187.70 | 187.70 | 187.70 | -10.118% | 1 | 16 | +82.243% |
| 2024-12-18 | 208.95 | 208.95 | 208.83 | 208.83 | +3.065% | 7 | 16 | +63.803% |
| 2024-11-11 | 202.62 | 202.62 | 202.62 | 202.62 | +5.845% | 1 | 16 | +68.823% |
| 2024-11-06 | 191.43 | 191.43 | 191.43 | 191.43 | +1.890% | 25 | 15 | +78.692% |
| 2024-10-29 | 187.88 | 187.88 | 187.88 | 187.88 | +0.891% | 8 | 40 | +82.068% |
| 2024-10-15 | 188.77 | 188.77 | 186.22 | 186.22 | -1.487% | 20 | 48 | +83.691% |
| 2024-10-14 | 189.03 | 189.03 | 189.03 | 189.03 | +9.335% | 5 | 28 | +80.961% |
| 2024-09-20 | 170.80 | 172.89 | 170.80 | 172.89 | +6.230% | 6 | 23 | +97.854% |
| 2024-08-28 | 163.16 | 163.16 | 162.75 | 162.75 | +14.154% | 17 | 23 | +110.181% |
| 2024-08-09 | 142.57 | 142.57 | 142.57 | 142.57 | -15.928% | 2 | 25 | +139.931% |
| 2024-07-09 | 169.58 | 169.58 | 169.58 | 169.58 | +4.808% | 1 | 24 | +101.716% |
| 2024-06-20 | 161.80 | 161.80 | 161.80 | 161.80 | +9.324% | 2 | 24 | +111.415% |
| 2024-05-22 | 148.00 | 148.00 | 148.00 | 148.00 | 0.000% | 1 | 24 | +131.128% |
| 2024-05-16 | 148.00 | 148.00 | 148.00 | 148.00 | +1.370% | 8 | 24 | +131.128% |
| 2024-05-15 | 146.00 | 146.00 | 146.00 | 146.00 | +8.955% | 1 | 24 | +134.295% |
| 2024-04-12 | 134.00 | 134.00 | 134.00 | 134.00 | +8.397% | 2 | 24 | +155.276% |
| 2024-02-16 | 123.62 | 123.62 | 123.62 | 123.62 | +0.504% | 2 | 24 | +176.711% |
| 2024-02-12 | 123.00 | 123.00 | 123.00 | 123.00 | +1.185% | 1 | 24 | +178.106% |
| 2024-02-09 | 121.34 | 121.56 | 121.13 | 121.56 | +3.809% | 36 | 24 | +181.400% |
| 2024-02-05 | 117.10 | 117.10 | 117.10 | 117.10 | +11.651% | 1 | 5 | +192.118% |
| 2024-01-19 | 104.88 | 104.88 | 104.88 | 104.88 | +2.824% | 3 | 4 | +226.154% |
| 2024-01-10 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 1 | 1 | +235.363% |