Dark

SPY20261218C445
SPY Dec 18 2026 445.00 Call (SPY261218C00445000)
option OPRA

Inactive

Sep 1, 2026

320.58-0.694%(-2.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	320.5800	320.5800	320.5800	320.5800	-0.694%	1	123	0.000%
2026-08-24	322.9700	322.9700	322.8200	322.8200	-0.640%	2	123	-0.694%
2026-08-21	325.0800	325.0800	324.9000	324.9000	+0.700%	4	123	-1.330%
2026-08-20	322.6000	322.6400	322.6000	322.6400	-4.826%	50	121	-0.638%
2026-08-13	339.0000	339.0000	339.0000	339.0000	+1.412%	1	96	-5.434%
2026-08-10	334.2800	334.2800	334.2800	334.2800	+9.353%	1	96	-4.098%
2026-07-08	305.6900	305.6900	305.6900	305.6900	-1.463%	1	97	+4.871%
2026-07-07	310.2300	310.2300	310.2300	310.2300	+3.503%	1	96	+3.336%
2026-06-23	302.9000	302.9000	299.7300	299.7300	-5.727%	4	96	+6.956%
2026-06-15	317.9400	317.9400	317.9400	317.9400	+6.605%	1	96	+0.830%
2026-06-11	298.9000	298.9000	298.2400	298.2400	+1.260%	3	96	+7.491%
2026-06-09	294.5300	294.5300	294.5300	294.5300	-2.654%	2	94	+8.845%
2026-06-08	305.9000	305.9000	302.5600	302.5600	-3.570%	4	95	+5.956%
2026-05-26	313.1600	313.7600	313.1600	313.7600	+2.700%	7	95	+2.174%
2026-05-20	305.5100	305.5100	305.5100	305.5100	+0.477%	2	88	+4.933%
2026-05-15	306.5800	306.5800	304.0600	304.0600	-1.748%	11	86	+5.433%
2026-05-14	309.4700	309.4700	309.4700	309.4700	+1.436%	3	77	+3.590%
2026-05-13	305.0900	305.0900	305.0900	305.0900	+1.548%	2	78	+5.077%
2026-05-07	300.4600	300.4600	300.4400	300.4400	+9.878%	11	78	+6.704%
2026-04-20	273.4300	273.4300	273.4300	273.4300	+31.097%	1	78	+17.244%
2026-03-27	208.7100	208.7100	208.5200	208.5700	-18.803%	33	78	+53.704%
2025-12-04	256.6600	256.8700	256.6600	256.8700	+0.583%	11	78	+24.802%
2025-12-02	255.3800	255.3800	255.3800	255.3800	+17.790%	1	78	+25.531%
2025-08-11	216.7000	216.8600	216.7000	216.8100	+3.841%	79	77	+47.862%
2025-08-06	208.8400	208.8400	208.7900	208.7900	+0.048%	10	66	+53.542%
2025-08-05	208.6400	208.6900	208.5500	208.6900	-3.496%	82	61	+53.615%
2025-07-29	216.3000	216.3300	216.2500	216.2500	+6.265%	8	35	+48.245%
2025-07-09	203.5000	203.5000	203.5000	203.5000	+0.315%	1	37	+57.533%
2025-07-07	202.9700	202.9700	202.8600	202.8600	-2.551%	2	37	+58.030%
2025-07-03	207.7900	208.1900	207.7800	208.1700	+3.846%	6	38	+53.999%
2025-07-01	201.7200	201.7200	200.4600	200.4600	+0.587%	2	38	+59.922%
2025-06-30	199.3300	199.3300	199.2900	199.2900	+9.687%	2	38	+60.861%
2025-06-05	181.6700	181.6900	181.6700	181.6900	+3.233%	2	39	+76.443%
2025-06-02	176.0000	176.0000	176.0000	176.0000	+46.667%	1	39	+82.148%
2025-04-22	120.0000	120.0000	120.0000	120.0000	-7.121%	1	40	+167.150%
2025-04-16	129.2000	129.2000	129.2000	129.2000	+8.181%	1	39	+148.127%
2025-04-10	119.4300	119.4300	119.4300	119.4300	-6.695%	1	40	+168.425%
2025-04-09	128.0000	128.0000	128.0000	128.0000	+20.199%	1	40	+150.453%
2025-04-07	97.0000	106.4900	97.0000	106.4900	-35.043%	24	40	+201.042%
2025-03-25	163.9400	163.9400	163.9400	163.9400	+8.721%	2	40	+95.547%
2025-03-11	150.7900	150.7900	150.7900	150.7900	-17.982%	5	42	+112.600%
2025-02-25	183.8500	183.8500	183.8500	183.8500	-3.176%	5	42	+74.370%
2025-02-24	192.2900	192.2900	189.8800	189.8800	-5.419%	11	42	+68.833%
2024-12-18	200.7600	200.8000	200.7600	200.7600	+1.512%	19	36	+59.683%
2024-12-13	197.7700	197.7700	197.7700	197.7700	-0.817%	2	55	+62.097%
2024-12-09	199.4000	199.4000	199.4000	199.4000	-1.003%	1	55	+60.772%
2024-12-05	202.1800	202.1800	201.4100	201.4200	+0.199%	6	55	+59.160%
2024-12-04	201.0200	201.0200	201.0200	201.0200	+3.581%	1	55	+59.477%
2024-11-08	194.0700	194.0700	194.0700	194.0700	+2.412%	2	55	+65.188%
2024-11-07	189.5000	189.5000	189.5000	189.5000	+0.970%	1	55	+69.172%
2024-11-06	187.6800	187.6800	187.6800	187.6800	+10.290%	1	55	+70.812%
2024-10-31	170.1700	170.1700	170.1700	170.1700	+20.911%	1	56	+88.388%
2024-09-11	140.7400	140.7400	140.7400	140.7400	-2.073%	2	55	+127.782%
2024-09-10	143.7200	143.7200	143.7200	143.7200	-10.938%	1	57	+123.059%
2024-08-26	161.3700	161.3700	161.3700	161.3700	+23.931%	1	58	+98.661%
2024-08-08	130.2100	130.2100	130.2100	130.2100	-0.451%	1	59	+146.202%
2024-08-06	130.8000	130.8000	130.8000	130.8000	+4.115%	1	59	+145.092%
2024-08-05	125.6300	125.6300	125.6300	125.6300	-7.030%	1	58	+155.178%
2024-08-02	135.1300	135.1300	135.1300	135.1300	-18.787%	2	58	+137.238%
2024-07-15	166.3900	166.3900	166.3900	166.3900	+5.444%	1	58	+92.668%
2024-07-05	157.8000	157.8000	157.8000	157.8000	+2.996%	2	58	+103.156%
2024-06-27	153.2100	153.2100	153.2100	153.2100	+6.804%	3	57	+109.242%
2024-06-10	143.4500	143.4500	143.4500	143.4500	+0.308%	29	60	+123.479%
2024-06-07	142.2000	143.0100	142.2000	143.0100	+2.143%	4	31	+124.166%
2024-05-28	140.0100	140.0100	140.0100	140.0100	-0.192%	1	31	+128.969%
2024-05-16	140.2800	140.2800	140.2800	140.2800	+17.586%	1	31	+128.529%
2024-04-25	119.4000	119.4000	119.3000	119.3000	-2.612%	6	31	+168.718%
2024-04-17	123.3600	123.3600	122.5000	122.5000	-0.528%	2	28	+161.698%
2024-04-16	123.1500	123.1500	123.1500	123.1500	-8.159%	1	29	+160.317%
2024-03-25	134.0900	134.0900	134.0900	134.0900	-0.718%	17	28	+139.078%
2024-03-22	135.0600	135.0600	135.0600	135.0600	+4.213%	4	11	+137.361%
2024-03-18	130.1000	130.1000	129.6000	129.6000	+3.226%	4	9	+147.361%
2024-03-15	125.5500	125.5500	125.5500	125.5500	-1.699%	2	6	+155.341%
2024-03-14	127.7200	127.7200	127.7200	127.7200	+5.554%	2	6	+151.002%
2024-02-27	121.0000	121.0000	121.0000	121.0000	-2.008%	1	4	+164.942%
2024-02-23	123.4800	123.4800	123.4800	123.4800	+37.230%	2	3	+159.621%
2024-01-05	90.0200	90.0200	89.9800	89.9800	0.000%	4	2	+256.279%

.dark-mode .hB2SFs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hB2SFs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C445SPY Dec 18 2026 445.00 Call (SPY261218C00445000)option OPRA

SPY20261218C445
SPY Dec 18 2026 445.00 Call (SPY261218C00445000)
option OPRA