SPY261218C00440000
SPY Dec 18 2026 440.00 Call
optionOPRA
EODOct 26, 2026
328.00USD+1.297%(+4.20)13Vol311OI
SPY261218C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 328.00 | 328.00 | 328.00 | 328.00 | +1.297% | 13 | 324 | 0.000% |
| 2026-10-23 | 323.80 | 323.80 | 323.80 | 323.80 | -1.688% | 12 | 336 | +1.297% |
| 2026-09-11 | 329.36 | 329.36 | 329.36 | 329.36 | +2.556% | 1 | 336 | -0.413% |
| 2026-09-10 | 321.15 | 321.15 | 321.15 | 321.15 | -1.261% | 4 | 332 | +2.133% |
| 2026-09-09 | 325.25 | 325.25 | 325.25 | 325.25 | -0.962% | 5 | 327 | +0.846% |
| 2026-09-01 | 328.41 | 328.41 | 328.41 | 328.41 | -0.434% | 2 | 327 | -0.125% |
| 2026-08-21 | 330.00 | 330.00 | 329.84 | 329.84 | +5.596% | 2 | 327 | -0.558% |
| 2026-07-20 | 312.36 | 312.36 | 312.36 | 312.36 | -2.692% | 1 | 326 | +5.007% |
| 2026-07-10 | 321.00 | 321.00 | 321.00 | 321.00 | +0.627% | 1 | 326 | +2.181% |
| 2026-07-07 | 319.00 | 319.00 | 319.00 | 319.00 | +3.946% | 1 | 325 | +2.821% |
| 2026-06-23 | 306.75 | 306.89 | 306.75 | 306.89 | +4.031% | 4 | 327 | +6.879% |
| 2026-06-09 | 295.00 | 295.00 | 295.00 | 295.00 | -7.049% | 2 | 329 | +11.186% |
| 2026-05-26 | 318.95 | 319.12 | 317.37 | 317.37 | +1.884% | 62 | 339 | +3.349% |
| 2026-05-21 | 311.50 | 311.50 | 311.50 | 311.50 | +2.175% | 25 | 314 | +5.297% |
| 2026-05-19 | 305.33 | 305.33 | 301.47 | 304.87 | -0.206% | 9 | 316 | +7.587% |
| 2026-05-18 | 305.50 | 305.50 | 305.50 | 305.50 | -0.776% | 10 | 308 | +7.365% |
| 2026-05-12 | 307.89 | 307.89 | 307.89 | 307.89 | +0.274% | 3 | 305 | +6.532% |
| 2026-05-11 | 307.05 | 307.05 | 307.05 | 307.05 | +0.059% | 1 | 305 | +6.823% |
| 2026-05-08 | 306.87 | 306.87 | 306.87 | 306.87 | +1.047% | 4 | 301 | +6.886% |
| 2026-05-06 | 301.38 | 303.69 | 301.38 | 303.69 | +7.814% | 4 | 299 | +8.005% |
| 2026-04-23 | 281.68 | 281.68 | 281.68 | 281.68 | +9.774% | 1 | 299 | +16.444% |
| 2026-04-13 | 256.60 | 256.60 | 256.60 | 256.60 | +11.808% | 1 | 299 | +27.825% |
| 2026-04-07 | 229.50 | 229.50 | 229.50 | 229.50 | -1.078% | 1 | 299 | +42.919% |
| 2026-03-25 | 232.00 | 232.00 | 232.00 | 232.00 | -6.455% | 7 | 299 | +41.379% |
| 2026-03-06 | 248.01 | 248.01 | 248.01 | 248.01 | -3.872% | 5 | 301 | +32.253% |
| 2026-03-04 | 258.00 | 258.00 | 258.00 | 258.00 | -0.639% | 1 | 301 | +27.132% |
| 2026-03-02 | 259.66 | 259.66 | 259.66 | 259.66 | +0.776% | 1 | 301 | +26.319% |
| 2026-02-24 | 254.50 | 259.90 | 254.50 | 257.66 | -0.919% | 4 | 301 | +27.300% |
| 2026-02-20 | 260.05 | 260.05 | 260.05 | 260.05 | -0.065% | 1 | 300 | +26.130% |
| 2026-02-18 | 260.22 | 260.22 | 260.22 | 260.22 | -1.110% | 10 | 301 | +26.047% |
| 2026-02-06 | 263.14 | 263.14 | 263.14 | 263.14 | -0.631% | 5 | 291 | +24.648% |
| 2026-01-23 | 264.81 | 264.81 | 264.81 | 264.81 | +2.038% | 1 | 291 | +23.862% |
| 2026-01-20 | 259.52 | 259.52 | 259.52 | 259.52 | -1.645% | 1 | 291 | +26.387% |
| 2026-01-06 | 263.86 | 263.86 | 263.86 | 263.86 | +0.791% | 5 | 290 | +24.308% |
| 2025-12-31 | 261.79 | 261.79 | 261.79 | 261.79 | -0.573% | 1 | 286 | +25.291% |
| 2025-12-30 | 263.30 | 263.30 | 263.30 | 263.30 | +0.677% | 1 | 286 | +24.573% |
| 2025-12-04 | 261.53 | 261.53 | 261.53 | 261.53 | +5.669% | 1 | 285 | +25.416% |
| 2025-11-14 | 247.50 | 247.50 | 247.50 | 247.50 | -1.688% | 1 | 284 | +32.525% |
| 2025-11-13 | 251.75 | 251.75 | 251.75 | 251.75 | +3.176% | 1 | 284 | +30.288% |
| 2025-11-07 | 245.96 | 245.96 | 243.00 | 244.00 | -0.408% | 3 | 284 | +34.426% |
| 2025-10-22 | 249.62 | 249.62 | 245.00 | 245.00 | -3.135% | 11 | 285 | +33.878% |
| 2025-10-09 | 252.93 | 252.93 | 252.93 | 252.93 | +1.472% | 1 | 278 | +29.680% |
| 2025-10-01 | 249.26 | 249.26 | 249.26 | 249.26 | +3.949% | 1 | 277 | +31.590% |
| 2025-09-17 | 239.79 | 239.79 | 239.79 | 239.79 | -0.585% | 1 | 278 | +36.786% |
| 2025-09-15 | 241.20 | 241.20 | 241.20 | 241.20 | +1.179% | 2 | 279 | +35.987% |
| 2025-09-11 | 238.40 | 238.40 | 238.39 | 238.39 | +7.002% | 2 | 277 | +37.590% |
| 2025-08-19 | 223.04 | 223.04 | 222.79 | 222.79 | -1.381% | 2 | 275 | +47.224% |
| 2025-08-18 | 225.77 | 225.91 | 225.77 | 225.91 | +1.533% | 2 | 275 | +45.191% |
| 2025-08-11 | 222.54 | 222.54 | 222.48 | 222.50 | +0.574% | 130 | 275 | +47.416% |
| 2025-08-08 | 219.67 | 221.23 | 219.67 | 221.23 | +1.157% | 194 | 210 | +48.262% |
| 2025-08-07 | 218.35 | 218.70 | 218.35 | 218.70 | +2.503% | 2 | 114 | +49.977% |
| 2025-08-06 | 213.51 | 213.54 | 213.22 | 213.36 | +0.141% | 94 | 114 | +53.731% |
| 2025-08-05 | 213.17 | 213.17 | 213.06 | 213.06 | -3.728% | 2 | 75 | +53.947% |
| 2025-07-28 | 221.36 | 221.36 | 221.31 | 221.31 | +0.086% | 2 | 75 | +48.208% |
| 2025-07-25 | 221.12 | 221.12 | 221.12 | 221.12 | +0.345% | 5 | 75 | +48.336% |
| 2025-07-24 | 220.36 | 220.36 | 220.36 | 220.36 | +4.933% | 1 | 70 | +48.847% |
| 2025-07-15 | 210.00 | 210.00 | 210.00 | 210.00 | -1.009% | 5 | 70 | +56.190% |
| 2025-07-03 | 212.14 | 212.14 | 212.14 | 212.14 | +3.372% | 1 | 70 | +54.615% |
| 2025-07-01 | 205.50 | 205.50 | 205.22 | 205.22 | +0.766% | 2 | 70 | +59.828% |
| 2025-06-27 | 203.57 | 203.66 | 203.57 | 203.66 | +2.290% | 8 | 71 | +61.053% |
| 2025-06-26 | 199.10 | 199.10 | 199.10 | 199.10 | +5.809% | 5 | 75 | +64.741% |
| 2025-06-23 | 188.17 | 188.17 | 188.17 | 188.17 | +2.696% | 1 | 70 | +74.310% |
| 2025-06-03 | 183.23 | 183.23 | 183.23 | 183.23 | +2.938% | 2 | 70 | +79.010% |
| 2025-06-02 | 178.00 | 178.00 | 178.00 | 178.00 | -3.387% | 1 | 70 | +84.270% |
| 2025-05-20 | 184.24 | 184.24 | 184.24 | 184.24 | -0.448% | 5 | 70 | +78.029% |
| 2025-05-19 | 186.94 | 186.94 | 184.87 | 185.07 | +19.123% | 3 | 70 | +77.230% |
| 2025-05-07 | 155.36 | 155.36 | 155.36 | 155.36 | +1.483% | 5 | 70 | +111.123% |
| 2025-05-06 | 153.09 | 153.09 | 153.09 | 153.09 | -4.789% | 1 | 65 | +114.253% |
| 2025-05-02 | 160.79 | 160.79 | 160.79 | 160.79 | +15.080% | 6 | 65 | +103.993% |
| 2025-04-30 | 139.72 | 139.72 | 139.72 | 139.72 | -4.406% | 1 | 65 | +134.755% |
| 2025-04-28 | 147.48 | 147.48 | 141.90 | 146.16 | +2.973% | 7 | 65 | +124.412% |
| 2025-04-23 | 138.89 | 141.94 | 138.89 | 141.94 | +9.539% | 6 | 66 | +131.084% |
| 2025-04-17 | 129.58 | 129.58 | 129.58 | 129.58 | +4.374% | 1 | 70 | +153.125% |
| 2025-04-16 | 124.15 | 124.15 | 124.15 | 124.15 | -11.606% | 1 | 70 | +164.197% |
| 2025-04-15 | 140.45 | 140.45 | 140.45 | 140.45 | +3.045% | 1 | 70 | +133.535% |
| 2025-04-14 | 136.30 | 136.30 | 136.30 | 136.30 | +6.227% | 2 | 70 | +140.646% |
| 2025-04-11 | 127.00 | 128.31 | 127.00 | 128.31 | +0.344% | 12 | 70 | +155.631% |
| 2025-04-10 | 130.04 | 130.04 | 127.87 | 127.87 | -5.603% | 7 | 70 | +156.511% |
| 2025-04-09 | 108.17 | 135.46 | 104.80 | 135.46 | +35.460% | 20 | 65 | +142.138% |
| 2025-04-08 | 100.00 | 100.00 | 100.00 | 100.00 | -10.802% | 1 | 59 | +228.000% |
| 2025-04-07 | 102.43 | 112.11 | 102.43 | 112.11 | +0.955% | 3 | 58 | +192.570% |
| 2025-04-04 | 117.14 | 117.14 | 111.05 | 111.05 | -25.460% | 8 | 58 | +195.362% |
| 2025-04-01 | 148.97 | 148.98 | 148.97 | 148.98 | -10.549% | 2 | 58 | +120.164% |
| 2025-03-24 | 166.55 | 166.55 | 166.55 | 166.55 | +2.492% | 1 | 60 | +96.938% |
| 2025-03-17 | 162.50 | 162.50 | 162.50 | 162.50 | +4.522% | 1 | 60 | +101.846% |
| 2025-03-12 | 155.47 | 155.47 | 155.47 | 155.47 | +0.948% | 1 | 60 | +110.973% |
| 2025-03-11 | 154.01 | 154.01 | 154.01 | 154.01 | -1.276% | 1 | 60 | +112.973% |
| 2025-03-10 | 156.00 | 156.00 | 156.00 | 156.00 | -6.710% | 5 | 60 | +110.256% |
| 2025-03-06 | 167.22 | 167.22 | 167.22 | 167.22 | -2.291% | 2 | 60 | +96.149% |
| 2025-03-04 | 171.14 | 171.14 | 171.14 | 171.14 | -13.566% | 1 | 62 | +91.656% |
| 2025-02-10 | 198.00 | 198.00 | 198.00 | 198.00 | -0.302% | 1 | 63 | +65.657% |
| 2025-02-05 | 198.47 | 198.69 | 198.47 | 198.60 | -3.008% | 3 | 63 | +65.156% |
| 2025-01-22 | 204.48 | 204.76 | 204.48 | 204.76 | +9.159% | 2 | 63 | +60.188% |
| 2025-01-02 | 188.26 | 188.26 | 187.58 | 187.58 | +1.433% | 5 | 65 | +74.859% |
| 2024-12-30 | 184.93 | 184.93 | 184.93 | 184.93 | -9.953% | 5 | 66 | +77.364% |
| 2024-12-05 | 206.39 | 206.50 | 205.37 | 205.37 | +1.352% | 23 | 66 | +59.712% |
| 2024-12-03 | 202.66 | 202.74 | 202.63 | 202.63 | +0.064% | 4 | 66 | +61.871% |
| 2024-12-02 | 202.50 | 202.50 | 202.50 | 202.50 | +2.719% | 1 | 66 | +61.975% |
| 2024-11-08 | 197.14 | 197.14 | 197.14 | 197.14 | +12.961% | 4 | 65 | +66.379% |
| 2024-11-01 | 174.52 | 174.52 | 174.52 | 174.52 | -4.184% | 2 | 67 | +87.944% |
| 2024-10-28 | 182.10 | 182.24 | 182.10 | 182.14 | +0.253% | 8 | 67 | +80.081% |
| 2024-10-15 | 181.68 | 181.68 | 181.68 | 181.68 | -1.261% | 1 | 63 | +80.537% |
| 2024-10-14 | 184.00 | 184.00 | 184.00 | 184.00 | +8.153% | 1 | 64 | +78.261% |
| 2024-10-07 | 170.13 | 170.13 | 170.13 | 170.13 | -1.716% | 2 | 64 | +92.794% |
| 2024-09-27 | 173.10 | 173.10 | 173.10 | 173.10 | +3.146% | 2 | 64 | +89.486% |
| 2024-09-23 | 167.82 | 167.82 | 167.82 | 167.82 | -1.658% | 2 | 64 | +95.448% |
| 2024-09-19 | 170.65 | 170.65 | 170.65 | 170.65 | +15.617% | 1 | 64 | +92.206% |
| 2024-09-10 | 147.60 | 147.60 | 147.60 | 147.60 | -3.529% | 1 | 64 | +122.222% |
| 2024-09-05 | 153.00 | 153.00 | 153.00 | 153.00 | -3.640% | 1 | 64 | +114.379% |
| 2024-08-28 | 159.20 | 159.20 | 158.78 | 158.78 | -1.745% | 17 | 64 | +106.575% |
| 2024-08-26 | 161.60 | 161.60 | 161.60 | 161.60 | +19.174% | 1 | 68 | +102.970% |
| 2024-08-06 | 135.60 | 135.60 | 135.60 | 135.60 | +5.239% | 1 | 67 | +141.888% |
| 2024-08-05 | 128.85 | 128.85 | 128.85 | 128.85 | -13.016% | 5 | 68 | +154.560% |
| 2024-08-01 | 159.15 | 159.15 | 148.13 | 148.13 | -7.419% | 3 | 66 | +121.427% |
| 2024-07-31 | 160.00 | 160.00 | 160.00 | 160.00 | +4.822% | 1 | 63 | +105.000% |
| 2024-07-24 | 152.64 | 152.64 | 152.64 | 152.64 | -6.579% | 1 | 63 | +114.885% |
| 2024-07-23 | 163.39 | 163.39 | 163.39 | 163.39 | -3.679% | 1 | 63 | +100.747% |
| 2024-07-10 | 169.63 | 169.63 | 169.63 | 169.63 | +2.632% | 2 | 63 | +93.362% |
| 2024-07-09 | 165.28 | 165.28 | 165.28 | 165.28 | +2.227% | 1 | 62 | +98.451% |
| 2024-07-05 | 161.68 | 161.68 | 161.68 | 161.68 | +1.865% | 2 | 61 | +102.870% |
| 2024-07-02 | 158.72 | 158.72 | 158.72 | 158.72 | +1.796% | 1 | 62 | +106.653% |
| 2024-06-26 | 155.61 | 155.92 | 155.61 | 155.92 | +3.843% | 2 | 62 | +110.364% |
| 2024-06-17 | 150.15 | 150.15 | 150.15 | 150.15 | -0.780% | 1 | 60 | +118.448% |
| 2024-06-14 | 151.33 | 151.33 | 151.33 | 151.33 | -0.310% | 2 | 59 | +116.745% |
| 2024-06-12 | 151.80 | 151.80 | 151.80 | 151.80 | +2.908% | 1 | 58 | +116.074% |
| 2024-06-07 | 145.77 | 147.51 | 145.77 | 147.51 | +2.794% | 4 | 58 | +122.358% |
| 2024-06-05 | 143.50 | 143.50 | 143.50 | 143.50 | +0.350% | 1 | 58 | +128.571% |
| 2024-05-20 | 143.00 | 143.00 | 143.00 | 143.00 | -0.487% | 1 | 58 | +129.371% |
| 2024-05-16 | 143.70 | 143.70 | 143.70 | 143.70 | +9.703% | 2 | 58 | +128.253% |
| 2024-05-06 | 130.99 | 130.99 | 130.99 | 130.99 | +2.272% | 1 | 58 | +150.401% |
| 2024-05-03 | 128.08 | 128.08 | 128.08 | 128.08 | +5.416% | 2 | 58 | +156.090% |
| 2024-05-02 | 123.00 | 123.00 | 121.50 | 121.50 | +0.413% | 3 | 58 | +169.959% |
| 2024-04-22 | 121.00 | 121.00 | 121.00 | 121.00 | -4.536% | 1 | 59 | +171.074% |
| 2024-04-17 | 126.75 | 126.75 | 126.75 | 126.75 | -4.699% | 1 | 59 | +158.777% |
| 2024-04-12 | 133.00 | 133.00 | 133.00 | 133.00 | -0.583% | 2 | 59 | +146.617% |
| 2024-04-09 | 133.78 | 133.78 | 133.78 | 133.78 | -3.219% | 1 | 59 | +145.179% |
| 2024-03-25 | 138.23 | 138.23 | 138.23 | 138.23 | +5.358% | 1 | 59 | +137.286% |
| 2024-03-19 | 131.31 | 131.31 | 131.20 | 131.20 | +4.127% | 2 | 59 | +150.000% |
| 2024-03-06 | 126.00 | 126.00 | 126.00 | 126.00 | -0.858% | 1 | 59 | +160.317% |
| 2024-03-01 | 127.09 | 127.09 | 127.09 | 127.09 | +2.245% | 2 | 58 | +158.085% |
| 2024-02-27 | 124.30 | 124.30 | 124.30 | 124.30 | +7.984% | 1 | 59 | +163.878% |
| 2024-02-21 | 115.11 | 115.11 | 115.11 | 115.11 | -0.630% | 1 | 58 | +184.945% |
| 2024-02-14 | 115.86 | 115.86 | 115.84 | 115.84 | -2.655% | 2 | 57 | +183.149% |
| 2024-02-12 | 120.00 | 120.20 | 119.00 | 119.00 | +0.515% | 3 | 58 | +175.630% |
| 2024-02-09 | 118.39 | 118.39 | 118.39 | 118.39 | +0.331% | 1 | 56 | +177.050% |
| 2024-02-08 | 118.00 | 118.00 | 118.00 | 118.00 | +9.931% | 1 | 56 | +177.966% |
| 2024-02-01 | 104.49 | 107.59 | 103.30 | 107.34 | +1.456% | 46 | 55 | +205.571% |
| 2024-01-31 | 107.15 | 108.50 | 105.80 | 105.80 | -4.616% | 15 | 32 | +210.019% |
| 2024-01-30 | 110.85 | 111.28 | 110.42 | 110.92 | +2.476% | 4 | 23 | +195.709% |
| 2024-01-29 | 108.24 | 108.24 | 108.24 | 108.24 | +0.092% | 1 | 21 | +203.030% |
| 2024-01-24 | 107.97 | 108.14 | 107.97 | 108.14 | +2.981% | 4 | 20 | +203.311% |
| 2024-01-23 | 104.73 | 105.01 | 104.73 | 105.01 | +1.000% | 2 | 18 | +212.351% |
| 2024-01-22 | 103.97 | 103.97 | 103.97 | 103.97 | +8.630% | 2 | 17 | +215.476% |
| 2024-01-17 | 96.54 | 96.54 | 95.71 | 95.71 | -0.292% | 2 | 15 | +242.702% |
| 2024-01-16 | 95.99 | 95.99 | 95.99 | 95.99 | -1.427% | 1 | 14 | +241.702% |
| 2024-01-11 | 98.74 | 98.74 | 97.38 | 97.38 | +1.681% | 8 | 13 | +236.825% |
| 2024-01-08 | 96.50 | 96.50 | 95.77 | 95.77 | +0.031% | 3 | 5 | +242.487% |
| 2024-01-04 | 95.74 | 95.74 | 95.74 | 95.74 | -5.675% | 3 | 3 | +242.595% |
| 2023-12-28 | 101.50 | 101.50 | 101.50 | 101.50 | +1.500% | 1 | 1 | +223.153% |
| 2023-12-27 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 1 | 1 | +228.000% |