Dark

SPY20261218C455
SPY Dec 18 2026 455.00 Call (SPY261218C00455000)
option OPRA

EOD

Sep 10, 2026

306.46-2.896%(-9.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	306.4600	306.4600	306.4600	306.4600	-2.896%	1	87	0.000%
2026-09-08	315.6000	315.6000	315.6000	315.6000	+0.003%	2	87	-2.896%
2026-08-21	315.1500	316.2100	315.0700	315.5900	-1.896%	54	87	-2.893%
2026-08-11	321.6900	321.6900	321.6900	321.6900	+0.528%	1	62	-4.734%
2026-08-06	320.0000	320.0000	320.0000	320.0000	+2.423%	1	63	-4.231%
2026-06-02	311.0200	313.2000	311.0200	312.4300	+0.722%	4	64	-1.911%
2026-05-28	310.1900	310.1900	310.1900	310.1900	+15.600%	1	60	-1.202%
2026-04-17	268.5800	268.6100	268.3300	268.3300	+7.349%	3	59	+14.210%
2026-04-14	249.9600	249.9600	249.9600	249.9600	-0.648%	4	60	+22.604%
2026-02-25	251.8200	251.8200	251.5900	251.5900	+3.331%	3	64	+21.809%
2026-02-13	243.4800	243.4800	243.4800	243.4800	-4.134%	1	64	+25.867%
2026-02-09	253.9800	253.9800	253.9800	253.9800	+0.356%	1	64	+20.663%
2026-01-26	253.0800	253.0800	253.0800	253.0800	-0.362%	1	65	+21.092%
2026-01-13	254.0000	254.0000	254.0000	254.0000	+1.620%	1	66	+20.654%
2026-01-02	249.9500	249.9500	249.9500	249.9500	+2.936%	1	66	+22.609%
2025-12-19	242.8200	242.8200	242.8200	242.8200	+1.462%	3	65	+26.209%
2025-12-18	239.3200	239.3200	239.3200	239.3200	-0.615%	1	68	+28.054%
2025-12-16	240.8000	240.8000	240.8000	240.8000	-1.930%	1	69	+27.267%
2025-12-03	245.5400	245.5400	245.5400	245.5400	+4.290%	4	70	+24.811%
2025-09-23	235.0600	235.4400	233.5200	235.4400	+6.433%	45	70	+30.165%
2025-09-10	221.2100	221.2100	221.2100	221.2100	+2.888%	1	70	+38.538%
2025-09-04	215.0000	215.0000	215.0000	215.0000	+0.712%	3	71	+42.540%
2025-08-15	213.4800	213.4800	213.4800	213.4800	+6.681%	1	71	+43.554%
2025-08-06	199.8300	200.1100	199.8300	200.1100	-4.400%	52	71	+53.146%
2025-07-31	209.1600	209.3200	209.1600	209.3200	+1.057%	3	79	+46.407%
2025-07-29	210.1300	210.1300	207.1300	207.1300	+3.825%	4	76	+47.955%
2025-07-18	199.5000	199.5000	199.5000	199.5000	+1.905%	1	77	+53.614%
2025-07-15	195.7700	195.7700	195.7700	195.7700	+0.860%	2	77	+56.541%
2025-07-08	194.1000	194.1000	194.1000	194.1000	-0.375%	1	79	+57.888%
2025-07-07	194.6300	194.8300	194.6300	194.8300	-2.091%	2	80	+57.296%
2025-07-03	198.8500	199.0000	198.8500	198.9900	+4.347%	4	81	+54.008%
2025-06-30	190.9200	191.1000	190.7000	190.7000	+5.862%	8	81	+60.703%
2025-06-24	180.1400	180.1400	180.1400	180.1400	+5.834%	1	85	+70.123%
2025-06-03	170.2100	170.2100	170.2100	170.2100	-0.983%	1	85	+80.048%
2025-05-20	171.9000	171.9000	171.9000	171.9000	+0.350%	3	86	+78.278%
2025-05-19	171.3000	171.3000	171.3000	171.3000	+7.661%	1	83	+78.903%
2025-05-12	159.1100	159.1100	159.1100	159.1100	+11.500%	1	83	+92.609%
2025-05-01	142.7000	142.7000	142.7000	142.7000	+13.705%	4	83	+114.758%
2025-04-24	125.5000	125.5000	125.5000	125.5000	-1.569%	1	84	+144.191%
2025-04-23	127.5000	127.5000	127.5000	127.5000	+13.333%	1	84	+140.361%
2025-04-22	112.5000	112.5000	112.5000	112.5000	-3.359%	1	84	+172.409%
2025-04-17	116.4100	116.4100	116.4100	116.4100	+2.114%	2	84	+163.259%
2025-04-16	115.2500	115.2500	114.0000	114.0000	+12.238%	2	84	+168.825%
2025-04-07	101.5700	101.5700	101.5700	101.5700	-20.994%	2	84	+201.723%
2025-04-03	128.5600	128.5600	128.5600	128.5600	-13.135%	1	82	+138.379%
2025-04-02	148.0000	148.0000	148.0000	148.0000	+1.086%	1	82	+107.068%
2025-03-11	146.4100	146.4100	146.4100	146.4100	-0.109%	1	82	+109.316%
2025-03-10	146.5700	146.5700	146.5700	146.5700	-5.341%	2	82	+109.088%
2025-03-06	154.8400	154.8400	154.8400	154.8400	-6.158%	2	82	+97.920%
2025-03-05	165.0000	165.0000	165.0000	165.0000	+4.549%	1	82	+85.733%
2025-03-04	157.8200	157.8200	157.8200	157.8200	-7.154%	1	82	+94.183%
2025-02-28	169.9800	169.9800	169.9800	169.9800	-4.430%	2	82	+80.292%
2025-02-25	177.8600	177.8600	177.8600	177.8600	-4.939%	1	83	+72.304%
2025-02-21	186.9200	187.1000	186.8800	187.1000	-1.443%	60	83	+63.795%
2025-02-13	189.8400	189.8400	189.8400	189.8400	+0.984%	1	83	+61.431%
2025-02-06	187.9900	187.9900	187.9900	187.9900	+1.337%	1	83	+63.019%
2025-01-31	186.1600	186.1600	185.5100	185.5100	-1.492%	6	83	+65.199%
2025-01-30	188.3200	188.3200	188.3200	188.3200	+4.332%	1	82	+62.734%
2025-01-27	180.5000	180.5000	180.5000	180.5000	-6.815%	1	82	+69.784%
2025-01-24	193.7000	193.7000	193.7000	193.7000	+0.896%	2	83	+58.214%
2025-01-23	191.9800	191.9800	191.9800	191.9800	+12.499%	1	83	+59.631%
2025-01-14	170.6500	170.6500	170.6500	170.6500	-7.672%	1	82	+79.584%
2025-01-06	184.8300	184.8300	184.8300	184.8300	+4.359%	1	83	+65.806%
2025-01-03	177.1100	177.1100	177.1100	177.1100	+0.346%	6	83	+73.034%
2025-01-02	175.7200	176.5000	175.7200	176.5000	-8.331%	3	80	+73.632%
2024-12-18	192.5400	192.5800	192.5400	192.5400	-0.470%	19	82	+59.167%
2024-12-11	193.4500	193.4500	193.4500	193.4500	+0.971%	1	63	+58.418%
2024-12-10	191.5900	191.5900	191.5900	191.5900	+1.220%	1	63	+59.956%
2024-12-03	190.1200	190.1200	189.0700	189.2800	-0.713%	37	62	+61.908%
2024-12-02	190.9100	191.0000	190.3300	190.6400	+6.521%	7	62	+60.753%
2024-11-06	178.9700	178.9700	178.9700	178.9700	+3.805%	1	62	+71.235%
2024-10-22	172.4100	172.4100	172.4100	172.4100	+11.225%	2	61	+77.751%
2024-09-19	155.0100	155.0100	155.0100	155.0100	+3.964%	1	61	+97.703%
2024-09-17	149.1000	149.1000	149.1000	149.1000	+11.418%	1	61	+105.540%
2024-09-11	133.8200	133.8200	133.8200	133.8200	-10.188%	1	62	+129.009%
2024-08-23	149.0000	149.0000	149.0000	149.0000	+0.914%	2	61	+105.678%
2024-08-22	147.4000	147.6500	147.4000	147.6500	+14.680%	4	62	+107.558%
2024-08-09	126.8200	128.7500	126.8200	128.7500	+5.819%	4	61	+138.027%
2024-08-07	121.6700	121.6700	121.6700	121.6700	-12.468%	1	61	+151.878%
2024-07-26	139.0000	139.0000	139.0000	139.0000	-7.904%	2	61	+120.475%
2024-07-22	150.9300	150.9300	150.9300	150.9300	+3.718%	1	61	+103.048%
2024-07-19	145.3800	145.5200	145.3800	145.5200	-1.815%	20	61	+110.596%
2024-07-18	148.2100	148.2100	148.2100	148.2100	-6.581%	1	51	+106.774%
2024-07-16	158.6500	158.6500	158.6500	158.6500	-0.057%	8	50	+93.167%
2024-07-15	158.7400	158.7400	158.7400	158.7400	+2.585%	6	42	+93.058%
2024-07-11	154.7400	154.7400	154.7400	154.7400	+3.748%	2	36	+98.048%
2024-07-03	149.1500	149.1500	149.1500	149.1500	-13.138%	20	34	+105.471%
2024-06-24	171.7100	171.7100	171.7100	171.7100	+25.537%	1	34	+78.475%
2024-06-10	136.7800	136.7800	136.7800	136.7800	+0.205%	20	34	+124.053%
2024-06-07	136.5000	136.5000	136.5000	136.5000	+5.000%	4	14	+124.513%
2024-06-03	130.0000	130.0000	130.0000	130.0000	+4.586%	1	13	+135.738%
2024-05-07	124.3000	124.3000	124.3000	124.3000	+5.187%	1	12	+146.549%
2024-05-03	118.2000	118.2000	118.1700	118.1700	+2.551%	4	11	+159.338%
2024-04-30	115.2300	115.2300	115.2300	115.2300	-0.173%	1	10	+165.955%
2024-04-18	115.5300	115.5300	115.4300	115.4300	+0.680%	2	11	+165.494%
2024-04-17	114.6500	114.6500	114.6500	114.6500	-7.659%	19	10	+167.300%
2024-04-10	124.1600	124.1600	124.1600	124.1600	-3.000%	19	29	+146.827%
2024-03-21	128.0000	128.0000	128.0000	128.0000	+3.820%	1	10	+139.422%
2024-03-19	123.2900	123.2900	123.2900	123.2900	+2.699%	3	10	+148.568%
2024-03-08	120.0500	120.0500	120.0500	120.0500	+4.391%	4	12	+155.277%
2024-03-04	115.0000	115.0000	115.0000	115.0000	-2.443%	1	12	+166.487%
2024-03-01	117.8800	117.8800	117.8800	117.8800	+2.255%	2	12	+159.976%
2024-02-26	115.0900	115.2800	115.0900	115.2800	-0.672%	2	11	+165.840%
2024-02-23	115.9800	116.0600	115.9800	116.0600	+6.791%	6	11	+164.053%
2024-02-12	108.6800	108.6800	108.6800	108.6800	+1.980%	1	8	+181.984%
2024-02-09	106.5700	106.5700	106.5700	106.5700	+3.971%	1	7	+187.567%
2024-02-02	102.5000	102.5000	102.5000	102.5000	+15.001%	1	7	+198.985%
2024-01-18	89.1300	89.1300	89.1300	89.1300	+0.712%	1	7	+243.835%
2024-01-12	88.5000	88.5000	88.5000	88.5000	+0.568%	1	6	+246.282%
2024-01-11	88.0000	88.0000	88.0000	88.0000	+3.529%	1	6	+248.250%
2024-01-05	85.0000	85.0000	85.0000	85.0000	0.000%	5	5	+260.541%

.dark-mode .qSxSQc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSxSQc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C455SPY Dec 18 2026 455.00 Call (SPY261218C00455000)option OPRA

SPY20261218C455
SPY Dec 18 2026 455.00 Call (SPY261218C00455000)
option OPRA