SPY261218C00445000
SPY Dec 18 2026 445.00 Call
optionOPRA
EODOct 22, 2026
323.11USD-2.159%(-7.13)4Vol121OI
SPY261218C00445000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 323.11 | 323.11 | 323.11 | 323.11 | -2.159% | 4 | 117 | 0.000% |
| 2026-09-25 | 330.82 | 330.82 | 330.24 | 330.24 | +3.013% | 7 | 123 | -2.159% |
| 2026-09-01 | 320.58 | 320.58 | 320.58 | 320.58 | -0.694% | 1 | 123 | +0.789% |
| 2026-08-24 | 322.97 | 322.97 | 322.82 | 322.82 | -0.640% | 2 | 123 | +0.090% |
| 2026-08-21 | 325.08 | 325.08 | 324.90 | 324.90 | +0.700% | 4 | 121 | -0.551% |
| 2026-08-20 | 322.60 | 322.64 | 322.60 | 322.64 | -4.826% | 50 | 96 | +0.146% |
| 2026-08-13 | 339.00 | 339.00 | 339.00 | 339.00 | +1.412% | 1 | 96 | -4.687% |
| 2026-08-10 | 334.28 | 334.28 | 334.28 | 334.28 | +9.353% | 1 | 97 | -3.342% |
| 2026-07-08 | 305.69 | 305.69 | 305.69 | 305.69 | -1.463% | 1 | 96 | +5.699% |
| 2026-07-07 | 310.23 | 310.23 | 310.23 | 310.23 | +3.503% | 1 | 96 | +4.152% |
| 2026-06-23 | 302.90 | 302.90 | 299.73 | 299.73 | -5.727% | 4 | 96 | +7.800% |
| 2026-06-15 | 317.94 | 317.94 | 317.94 | 317.94 | +6.605% | 1 | 96 | +1.626% |
| 2026-06-11 | 298.90 | 298.90 | 298.24 | 298.24 | +1.260% | 3 | 94 | +8.339% |
| 2026-06-09 | 294.53 | 294.53 | 294.53 | 294.53 | -2.654% | 2 | 95 | +9.704% |
| 2026-06-08 | 305.90 | 305.90 | 302.56 | 302.56 | -3.570% | 4 | 95 | +6.792% |
| 2026-05-26 | 313.16 | 313.76 | 313.16 | 313.76 | +2.700% | 7 | 88 | +2.980% |
| 2026-05-20 | 305.51 | 305.51 | 305.51 | 305.51 | +0.477% | 2 | 86 | +5.761% |
| 2026-05-15 | 306.58 | 306.58 | 304.06 | 304.06 | -1.748% | 11 | 77 | +6.265% |
| 2026-05-14 | 309.47 | 309.47 | 309.47 | 309.47 | +1.436% | 3 | 80 | +4.408% |
| 2026-05-13 | 305.09 | 305.09 | 305.09 | 305.09 | +1.548% | 2 | 78 | +5.906% |
| 2026-05-07 | 300.46 | 300.46 | 300.44 | 300.44 | +9.878% | 11 | 78 | +7.546% |
| 2026-04-20 | 273.43 | 273.43 | 273.43 | 273.43 | +31.097% | 1 | 78 | +18.169% |
| 2026-03-27 | 208.71 | 208.71 | 208.52 | 208.57 | -18.803% | 33 | 78 | +54.917% |
| 2025-12-04 | 256.66 | 256.87 | 256.66 | 256.87 | +0.583% | 11 | 78 | +25.787% |
| 2025-12-02 | 255.38 | 255.38 | 255.38 | 255.38 | +17.790% | 1 | 78 | +26.521% |
| 2025-08-11 | 216.70 | 216.86 | 216.70 | 216.81 | +3.841% | 79 | 77 | +49.029% |
| 2025-08-06 | 208.84 | 208.84 | 208.79 | 208.79 | +0.048% | 10 | 66 | +54.754% |
| 2025-08-05 | 208.64 | 208.69 | 208.55 | 208.69 | -3.496% | 82 | 61 | +54.828% |
| 2025-07-29 | 216.30 | 216.33 | 216.25 | 216.25 | +6.265% | 8 | 35 | +49.415% |
| 2025-07-09 | 203.50 | 203.50 | 203.50 | 203.50 | +0.315% | 1 | 37 | +58.776% |
| 2025-07-07 | 202.97 | 202.97 | 202.86 | 202.86 | -2.551% | 2 | 37 | +59.277% |
| 2025-07-03 | 207.79 | 208.19 | 207.78 | 208.17 | +3.846% | 6 | 38 | +55.214% |
| 2025-07-01 | 201.72 | 201.72 | 200.46 | 200.46 | +0.587% | 2 | 38 | +61.184% |
| 2025-06-30 | 199.33 | 199.33 | 199.29 | 199.29 | +9.687% | 2 | 38 | +62.131% |
| 2025-06-05 | 181.67 | 181.69 | 181.67 | 181.69 | +3.233% | 2 | 39 | +77.836% |
| 2025-06-02 | 176.00 | 176.00 | 176.00 | 176.00 | +46.667% | 1 | 39 | +83.585% |
| 2025-04-22 | 120.00 | 120.00 | 120.00 | 120.00 | -7.121% | 1 | 40 | +169.258% |
| 2025-04-16 | 129.20 | 129.20 | 129.20 | 129.20 | +8.181% | 1 | 39 | +150.085% |
| 2025-04-10 | 119.43 | 119.43 | 119.43 | 119.43 | -6.695% | 1 | 40 | +170.543% |
| 2025-04-09 | 128.00 | 128.00 | 128.00 | 128.00 | +20.199% | 1 | 40 | +152.430% |
| 2025-04-07 | 97.00 | 106.49 | 97.00 | 106.49 | -35.043% | 24 | 40 | +203.418% |
| 2025-03-25 | 163.94 | 163.94 | 163.94 | 163.94 | +8.721% | 2 | 40 | +97.090% |
| 2025-03-11 | 150.79 | 150.79 | 150.79 | 150.79 | -17.982% | 5 | 42 | +114.278% |
| 2025-02-25 | 183.85 | 183.85 | 183.85 | 183.85 | -3.176% | 5 | 42 | +75.747% |
| 2025-02-24 | 192.29 | 192.29 | 189.88 | 189.88 | -5.419% | 11 | 42 | +70.165% |
| 2024-12-18 | 200.76 | 200.80 | 200.76 | 200.76 | +1.512% | 19 | 36 | +60.943% |
| 2024-12-13 | 197.77 | 197.77 | 197.77 | 197.77 | -0.817% | 2 | 55 | +63.377% |
| 2024-12-09 | 199.40 | 199.40 | 199.40 | 199.40 | -1.003% | 1 | 55 | +62.041% |
| 2024-12-05 | 202.18 | 202.18 | 201.41 | 201.42 | +0.199% | 6 | 55 | +60.416% |
| 2024-12-04 | 201.02 | 201.02 | 201.02 | 201.02 | +3.581% | 1 | 55 | +60.735% |
| 2024-11-08 | 194.07 | 194.07 | 194.07 | 194.07 | +2.412% | 2 | 55 | +66.491% |
| 2024-11-07 | 189.50 | 189.50 | 189.50 | 189.50 | +0.970% | 1 | 55 | +70.507% |
| 2024-11-06 | 187.68 | 187.68 | 187.68 | 187.68 | +10.290% | 1 | 55 | +72.160% |
| 2024-10-31 | 170.17 | 170.17 | 170.17 | 170.17 | +20.911% | 1 | 56 | +89.875% |
| 2024-09-11 | 140.74 | 140.74 | 140.74 | 140.74 | -2.073% | 2 | 55 | +129.579% |
| 2024-09-10 | 143.72 | 143.72 | 143.72 | 143.72 | -10.938% | 1 | 57 | +124.819% |
| 2024-08-26 | 161.37 | 161.37 | 161.37 | 161.37 | +23.931% | 1 | 58 | +100.229% |
| 2024-08-08 | 130.21 | 130.21 | 130.21 | 130.21 | -0.451% | 1 | 59 | +148.145% |
| 2024-08-06 | 130.80 | 130.80 | 130.80 | 130.80 | +4.115% | 1 | 59 | +147.026% |
| 2024-08-05 | 125.63 | 125.63 | 125.63 | 125.63 | -7.030% | 1 | 58 | +157.192% |
| 2024-08-02 | 135.13 | 135.13 | 135.13 | 135.13 | -18.787% | 2 | 58 | +139.110% |
| 2024-07-15 | 166.39 | 166.39 | 166.39 | 166.39 | +5.444% | 1 | 58 | +94.188% |
| 2024-07-05 | 157.80 | 157.80 | 157.80 | 157.80 | +2.996% | 2 | 58 | +104.759% |
| 2024-06-27 | 153.21 | 153.21 | 153.21 | 153.21 | +6.804% | 3 | 57 | +110.894% |
| 2024-06-10 | 143.45 | 143.45 | 143.45 | 143.45 | +0.308% | 29 | 60 | +125.242% |
| 2024-06-07 | 142.20 | 143.01 | 142.20 | 143.01 | +2.143% | 4 | 31 | +125.935% |
| 2024-05-28 | 140.01 | 140.01 | 140.01 | 140.01 | -0.192% | 1 | 31 | +130.776% |
| 2024-05-16 | 140.28 | 140.28 | 140.28 | 140.28 | +17.586% | 1 | 31 | +130.332% |
| 2024-04-25 | 119.40 | 119.40 | 119.30 | 119.30 | -2.612% | 6 | 31 | +170.838% |
| 2024-04-17 | 123.36 | 123.36 | 122.50 | 122.50 | -0.528% | 2 | 28 | +163.763% |
| 2024-04-16 | 123.15 | 123.15 | 123.15 | 123.15 | -8.159% | 1 | 29 | +162.371% |
| 2024-03-25 | 134.09 | 134.09 | 134.09 | 134.09 | -0.718% | 17 | 28 | +140.965% |
| 2024-03-22 | 135.06 | 135.06 | 135.06 | 135.06 | +4.213% | 4 | 11 | +139.234% |
| 2024-03-18 | 130.10 | 130.10 | 129.60 | 129.60 | +3.226% | 4 | 9 | +149.313% |
| 2024-03-15 | 125.55 | 125.55 | 125.55 | 125.55 | -1.699% | 2 | 6 | +157.356% |
| 2024-03-14 | 127.72 | 127.72 | 127.72 | 127.72 | +5.554% | 2 | 6 | +152.983% |
| 2024-02-27 | 121.00 | 121.00 | 121.00 | 121.00 | -2.008% | 1 | 4 | +167.033% |
| 2024-02-23 | 123.48 | 123.48 | 123.48 | 123.48 | +37.230% | 2 | 3 | +161.670% |
| 2024-01-05 | 90.02 | 90.02 | 89.98 | 89.98 | 0.000% | 4 | 2 | +259.091% |