Dark

SPY20261218C440
SPY Dec 18 2026 440.00 Call (SPY261218C00440000)
option OPRA

EOD

Sep 10, 2026

321.15-1.261%(-4.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	321.1500	321.1500	321.1500	321.1500	-1.261%	4	336	0.000%
2026-09-09	325.2500	325.2500	325.2500	325.2500	-0.962%	5	332	-1.261%
2026-09-01	328.4100	328.4100	328.4100	328.4100	-0.434%	2	327	-2.211%
2026-08-21	330.0000	330.0000	329.8400	329.8400	+5.596%	2	327	-2.635%
2026-07-20	312.3600	312.3600	312.3600	312.3600	-2.692%	1	327	+2.814%
2026-07-10	321.0000	321.0000	321.0000	321.0000	+0.627%	1	326	+0.047%
2026-07-07	319.0000	319.0000	319.0000	319.0000	+3.946%	1	326	+0.674%
2026-06-23	306.7500	306.8900	306.7500	306.8900	+4.031%	4	325	+4.647%
2026-06-09	295.0000	295.0000	295.0000	295.0000	-7.049%	2	327	+8.864%
2026-05-26	318.9500	319.1200	317.3700	317.3700	+1.884%	62	329	+1.191%
2026-05-21	311.5000	311.5000	311.5000	311.5000	+2.175%	25	339	+3.098%
2026-05-19	305.3300	305.3300	301.4700	304.8700	-0.206%	9	339	+5.340%
2026-05-18	305.5000	305.5000	305.5000	305.5000	-0.776%	10	308	+5.123%
2026-05-12	307.8900	307.8900	307.8900	307.8900	+0.274%	3	308	+4.307%
2026-05-11	307.0500	307.0500	307.0500	307.0500	+0.059%	1	308	+4.592%
2026-05-08	306.8700	306.8700	306.8700	306.8700	+1.047%	4	305	+4.653%
2026-05-06	301.3800	303.6900	301.3800	303.6900	+7.814%	4	301	+5.749%
2026-04-23	281.6800	281.6800	281.6800	281.6800	+9.774%	1	299	+14.012%
2026-04-13	256.6000	256.6000	256.6000	256.6000	+11.808%	1	299	+25.156%
2026-04-07	229.5000	229.5000	229.5000	229.5000	-1.078%	1	299	+39.935%
2026-03-25	232.0000	232.0000	232.0000	232.0000	-6.455%	7	299	+38.427%
2026-03-06	248.0100	248.0100	248.0100	248.0100	-3.872%	5	301	+29.491%
2026-03-04	258.0000	258.0000	258.0000	258.0000	-0.639%	1	301	+24.477%
2026-03-02	259.6600	259.6600	259.6600	259.6600	+0.776%	1	301	+23.681%
2026-02-24	254.5000	259.9000	254.5000	257.6600	-0.919%	4	301	+24.641%
2026-02-20	260.0500	260.0500	260.0500	260.0500	-0.065%	1	300	+23.495%
2026-02-18	260.2200	260.2200	260.2200	260.2200	-1.110%	10	301	+23.415%
2026-02-06	263.1400	263.1400	263.1400	263.1400	-0.631%	5	291	+22.045%
2026-01-23	264.8100	264.8100	264.8100	264.8100	+2.038%	1	291	+21.276%
2026-01-20	259.5200	259.5200	259.5200	259.5200	-1.645%	1	291	+23.748%
2026-01-06	263.8600	263.8600	263.8600	263.8600	+0.791%	5	290	+21.712%
2025-12-31	261.7900	261.7900	261.7900	261.7900	-0.573%	1	286	+22.675%
2025-12-30	263.3000	263.3000	263.3000	263.3000	+0.677%	1	286	+21.971%
2025-12-04	261.5300	261.5300	261.5300	261.5300	+5.669%	1	285	+22.797%
2025-11-14	247.5000	247.5000	247.5000	247.5000	-1.688%	1	284	+29.758%
2025-11-13	251.7500	251.7500	251.7500	251.7500	+3.176%	1	284	+27.567%
2025-11-07	245.9600	245.9600	243.0000	244.0000	-0.408%	3	284	+31.619%
2025-10-22	249.6200	249.6200	245.0000	245.0000	-3.135%	11	285	+31.082%
2025-10-09	252.9300	252.9300	252.9300	252.9300	+1.472%	1	278	+26.972%
2025-10-01	249.2600	249.2600	249.2600	249.2600	+3.949%	1	277	+28.841%
2025-09-17	239.7900	239.7900	239.7900	239.7900	-0.585%	1	278	+33.930%
2025-09-15	241.2000	241.2000	241.2000	241.2000	+1.179%	2	279	+33.147%
2025-09-11	238.4000	238.4000	238.3900	238.3900	+7.002%	2	277	+34.716%
2025-08-19	223.0400	223.0400	222.7900	222.7900	-1.381%	2	275	+44.149%
2025-08-18	225.7700	225.9100	225.7700	225.9100	+1.533%	2	275	+42.158%
2025-08-11	222.5400	222.5400	222.4800	222.5000	+0.574%	130	275	+44.337%
2025-08-08	219.6700	221.2300	219.6700	221.2300	+1.157%	194	210	+45.166%
2025-08-07	218.3500	218.7000	218.3500	218.7000	+2.503%	2	114	+46.845%
2025-08-06	213.5100	213.5400	213.2200	213.3600	+0.141%	94	114	+50.520%
2025-08-05	213.1700	213.1700	213.0600	213.0600	-3.728%	2	75	+50.732%
2025-07-28	221.3600	221.3600	221.3100	221.3100	+0.086%	2	75	+45.113%
2025-07-25	221.1200	221.1200	221.1200	221.1200	+0.345%	5	75	+45.238%
2025-07-24	220.3600	220.3600	220.3600	220.3600	+4.933%	1	70	+45.739%
2025-07-15	210.0000	210.0000	210.0000	210.0000	-1.009%	5	70	+52.929%
2025-07-03	212.1400	212.1400	212.1400	212.1400	+3.372%	1	70	+51.386%
2025-07-01	205.5000	205.5000	205.2200	205.2200	+0.766%	2	70	+56.491%
2025-06-27	203.5700	203.6600	203.5700	203.6600	+2.290%	8	71	+57.689%
2025-06-26	199.1000	199.1000	199.1000	199.1000	+5.809%	5	75	+61.301%
2025-06-23	188.1700	188.1700	188.1700	188.1700	+2.696%	1	70	+70.670%
2025-06-03	183.2300	183.2300	183.2300	183.2300	+2.938%	2	70	+75.272%
2025-06-02	178.0000	178.0000	178.0000	178.0000	-3.387%	1	70	+80.421%
2025-05-20	184.2400	184.2400	184.2400	184.2400	-0.448%	5	70	+74.311%
2025-05-19	186.9400	186.9400	184.8700	185.0700	+19.123%	3	70	+73.529%
2025-05-07	155.3600	155.3600	155.3600	155.3600	+1.483%	5	70	+106.713%
2025-05-06	153.0900	153.0900	153.0900	153.0900	-4.789%	1	65	+109.779%
2025-05-02	160.7900	160.7900	160.7900	160.7900	+15.080%	6	65	+99.733%
2025-04-30	139.7200	139.7200	139.7200	139.7200	-4.406%	1	65	+129.853%
2025-04-28	147.4800	147.4800	141.9000	146.1600	+2.973%	7	65	+119.725%
2025-04-23	138.8900	141.9400	138.8900	141.9400	+9.539%	6	66	+126.258%
2025-04-17	129.5800	129.5800	129.5800	129.5800	+4.374%	1	70	+147.839%
2025-04-16	124.1500	124.1500	124.1500	124.1500	-11.606%	1	70	+158.679%
2025-04-15	140.4500	140.4500	140.4500	140.4500	+3.045%	1	70	+128.658%
2025-04-14	136.3000	136.3000	136.3000	136.3000	+6.227%	2	70	+135.620%
2025-04-11	127.0000	128.3100	127.0000	128.3100	+0.344%	12	70	+150.292%
2025-04-10	130.0400	130.0400	127.8700	127.8700	-5.603%	7	70	+151.154%
2025-04-09	108.1700	135.4600	104.8000	135.4600	+35.460%	20	65	+137.081%
2025-04-08	100.0000	100.0000	100.0000	100.0000	-10.802%	1	59	+221.150%
2025-04-07	102.4300	112.1100	102.4300	112.1100	+0.955%	3	58	+186.460%
2025-04-04	117.1400	117.1400	111.0500	111.0500	-25.460%	8	58	+189.194%
2025-04-01	148.9700	148.9800	148.9700	148.9800	-10.549%	2	58	+115.566%
2025-03-24	166.5500	166.5500	166.5500	166.5500	+2.492%	1	60	+92.825%
2025-03-17	162.5000	162.5000	162.5000	162.5000	+4.522%	1	60	+97.631%
2025-03-12	155.4700	155.4700	155.4700	155.4700	+0.948%	1	60	+106.567%
2025-03-11	154.0100	154.0100	154.0100	154.0100	-1.276%	1	60	+108.525%
2025-03-10	156.0000	156.0000	156.0000	156.0000	-6.710%	5	60	+105.865%
2025-03-06	167.2200	167.2200	167.2200	167.2200	-2.291%	2	60	+92.052%
2025-03-04	171.1400	171.1400	171.1400	171.1400	-13.566%	1	62	+87.653%
2025-02-10	198.0000	198.0000	198.0000	198.0000	-0.302%	1	63	+62.197%
2025-02-05	198.4700	198.6900	198.4700	198.6000	-3.008%	3	63	+61.707%
2025-01-22	204.4800	204.7600	204.4800	204.7600	+9.159%	2	63	+56.842%
2025-01-02	188.2600	188.2600	187.5800	187.5800	+1.433%	5	65	+71.207%
2024-12-30	184.9300	184.9300	184.9300	184.9300	-9.953%	5	66	+73.660%
2024-12-05	206.3900	206.5000	205.3700	205.3700	+1.352%	23	66	+56.376%
2024-12-03	202.6600	202.7400	202.6300	202.6300	+0.064%	4	66	+58.491%
2024-12-02	202.5000	202.5000	202.5000	202.5000	+2.719%	1	66	+58.593%
2024-11-08	197.1400	197.1400	197.1400	197.1400	+12.961%	4	65	+62.905%
2024-11-01	174.5200	174.5200	174.5200	174.5200	-4.184%	2	67	+84.019%
2024-10-28	182.1000	182.2400	182.1000	182.1400	+0.253%	8	67	+76.320%
2024-10-15	181.6800	181.6800	181.6800	181.6800	-1.261%	1	63	+76.767%
2024-10-14	184.0000	184.0000	184.0000	184.0000	+8.153%	1	64	+74.538%
2024-10-07	170.1300	170.1300	170.1300	170.1300	-1.716%	2	64	+88.767%
2024-09-27	173.1000	173.1000	173.1000	173.1000	+3.146%	2	64	+85.529%
2024-09-23	167.8200	167.8200	167.8200	167.8200	-1.658%	2	64	+91.366%
2024-09-19	170.6500	170.6500	170.6500	170.6500	+15.617%	1	64	+88.192%
2024-09-10	147.6000	147.6000	147.6000	147.6000	-3.529%	1	64	+117.581%
2024-09-05	153.0000	153.0000	153.0000	153.0000	-3.640%	1	64	+109.902%
2024-08-28	159.2000	159.2000	158.7800	158.7800	-1.745%	17	64	+102.261%
2024-08-26	161.6000	161.6000	161.6000	161.6000	+19.174%	1	68	+98.731%
2024-08-06	135.6000	135.6000	135.6000	135.6000	+5.239%	1	67	+136.836%
2024-08-05	128.8500	128.8500	128.8500	128.8500	-13.016%	5	68	+149.243%
2024-08-01	159.1500	159.1500	148.1300	148.1300	-7.419%	3	66	+116.803%
2024-07-31	160.0000	160.0000	160.0000	160.0000	+4.822%	1	63	+100.719%
2024-07-24	152.6400	152.6400	152.6400	152.6400	-6.579%	1	63	+110.397%
2024-07-23	163.3900	163.3900	163.3900	163.3900	-3.679%	1	63	+96.554%
2024-07-10	169.6300	169.6300	169.6300	169.6300	+2.632%	2	63	+89.324%
2024-07-09	165.2800	165.2800	165.2800	165.2800	+2.227%	1	62	+94.307%
2024-07-05	161.6800	161.6800	161.6800	161.6800	+1.865%	2	61	+98.633%
2024-07-02	158.7200	158.7200	158.7200	158.7200	+1.796%	1	62	+102.337%
2024-06-26	155.6100	155.9200	155.6100	155.9200	+3.843%	2	62	+105.971%
2024-06-17	150.1500	150.1500	150.1500	150.1500	-0.780%	1	60	+113.886%
2024-06-14	151.3300	151.3300	151.3300	151.3300	-0.310%	2	59	+112.218%
2024-06-12	151.8000	151.8000	151.8000	151.8000	+2.908%	1	58	+111.561%
2024-06-07	145.7700	147.5100	145.7700	147.5100	+2.794%	4	58	+117.714%
2024-06-05	143.5000	143.5000	143.5000	143.5000	+0.350%	1	58	+123.798%
2024-05-20	143.0000	143.0000	143.0000	143.0000	-0.487%	1	58	+124.580%
2024-05-16	143.7000	143.7000	143.7000	143.7000	+9.703%	2	58	+123.486%
2024-05-06	130.9900	130.9900	130.9900	130.9900	+2.272%	1	58	+145.171%
2024-05-03	128.0800	128.0800	128.0800	128.0800	+5.416%	2	58	+150.742%
2024-05-02	123.0000	123.0000	121.5000	121.5000	+0.413%	3	58	+164.321%
2024-04-22	121.0000	121.0000	121.0000	121.0000	-4.536%	1	59	+165.413%
2024-04-17	126.7500	126.7500	126.7500	126.7500	-4.699%	1	59	+153.373%
2024-04-12	133.0000	133.0000	133.0000	133.0000	-0.583%	2	59	+141.466%
2024-04-09	133.7800	133.7800	133.7800	133.7800	-3.219%	1	59	+140.058%
2024-03-25	138.2300	138.2300	138.2300	138.2300	+5.358%	1	59	+132.330%
2024-03-19	131.3100	131.3100	131.2000	131.2000	+4.127%	2	59	+144.779%
2024-03-06	126.0000	126.0000	126.0000	126.0000	-0.858%	1	59	+154.881%
2024-03-01	127.0900	127.0900	127.0900	127.0900	+2.245%	2	58	+152.695%
2024-02-27	124.3000	124.3000	124.3000	124.3000	+7.984%	1	59	+158.367%
2024-02-21	115.1100	115.1100	115.1100	115.1100	-0.630%	1	58	+178.994%
2024-02-14	115.8600	115.8600	115.8400	115.8400	-2.655%	2	57	+177.236%
2024-02-12	120.0000	120.2000	119.0000	119.0000	+0.515%	3	58	+169.874%
2024-02-09	118.3900	118.3900	118.3900	118.3900	+0.331%	1	56	+171.264%
2024-02-08	118.0000	118.0000	118.0000	118.0000	+9.931%	1	56	+172.161%
2024-02-01	104.4900	107.5900	103.3000	107.3400	+1.456%	46	55	+199.189%
2024-01-31	107.1500	108.5000	105.8000	105.8000	-4.616%	15	32	+203.544%
2024-01-30	110.8500	111.2800	110.4200	110.9200	+2.476%	4	23	+189.533%
2024-01-29	108.2400	108.2400	108.2400	108.2400	+0.092%	1	21	+196.702%
2024-01-24	107.9700	108.1400	107.9700	108.1400	+2.981%	4	20	+196.976%
2024-01-23	104.7300	105.0100	104.7300	105.0100	+1.000%	2	18	+205.828%
2024-01-22	103.9700	103.9700	103.9700	103.9700	+8.630%	2	17	+208.887%
2024-01-17	96.5400	96.5400	95.7100	95.7100	-0.292%	2	15	+235.545%
2024-01-16	95.9900	95.9900	95.9900	95.9900	-1.427%	1	14	+234.566%
2024-01-11	98.7400	98.7400	97.3800	97.3800	+1.681%	8	13	+229.791%
2024-01-08	96.5000	96.5000	95.7700	95.7700	+0.031%	3	5	+235.335%
2024-01-04	95.7400	95.7400	95.7400	95.7400	-5.675%	3	3	+235.440%
2023-12-28	101.5000	101.5000	101.5000	101.5000	+1.500%	1	1	+216.404%
2023-12-27	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	+221.150%

.dark-mode .K89Wmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K89Wmv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C440SPY Dec 18 2026 440.00 Call (SPY261218C00440000)option OPRA

SPY20261218C440
SPY Dec 18 2026 440.00 Call (SPY261218C00440000)
option OPRA