SPY261218C00455000
SPY Dec 18 2026 455.00 Call
optionOPRA
InactiveSep 21, 2026
316.54USD+0.559%(+1.76)2Vol84OI
SPY261218C00455000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 316.54 | 316.54 | 316.54 | 316.54 | +0.559% | 2 | 86 | 0.000% |
| 2026-09-11 | 314.78 | 314.78 | 314.78 | 314.78 | +2.715% | 2 | 87 | +0.559% |
| 2026-09-10 | 306.46 | 306.46 | 306.46 | 306.46 | -2.896% | 1 | 87 | +3.289% |
| 2026-09-08 | 315.60 | 315.60 | 315.60 | 315.60 | +0.003% | 2 | 87 | +0.298% |
| 2026-08-21 | 315.15 | 316.21 | 315.07 | 315.59 | -1.896% | 54 | 62 | +0.301% |
| 2026-08-11 | 321.69 | 321.69 | 321.69 | 321.69 | +0.528% | 1 | 63 | -1.601% |
| 2026-08-06 | 320.00 | 320.00 | 320.00 | 320.00 | +2.423% | 1 | 64 | -1.081% |
| 2026-06-02 | 311.02 | 313.20 | 311.02 | 312.43 | +0.722% | 4 | 60 | +1.315% |
| 2026-05-28 | 310.19 | 310.19 | 310.19 | 310.19 | +15.600% | 1 | 59 | +2.047% |
| 2026-04-17 | 268.58 | 268.61 | 268.33 | 268.33 | +7.349% | 3 | 59 | +17.967% |
| 2026-04-14 | 249.96 | 249.96 | 249.96 | 249.96 | -0.648% | 4 | 60 | +26.636% |
| 2026-02-25 | 251.82 | 251.82 | 251.59 | 251.59 | +3.331% | 3 | 64 | +25.816% |
| 2026-02-13 | 243.48 | 243.48 | 243.48 | 243.48 | -4.134% | 1 | 64 | +30.007% |
| 2026-02-09 | 253.98 | 253.98 | 253.98 | 253.98 | +0.356% | 1 | 64 | +24.632% |
| 2026-01-26 | 253.08 | 253.08 | 253.08 | 253.08 | -0.362% | 1 | 65 | +25.075% |
| 2026-01-13 | 254.00 | 254.00 | 254.00 | 254.00 | +1.620% | 1 | 66 | +24.622% |
| 2026-01-02 | 249.95 | 249.95 | 249.95 | 249.95 | +2.936% | 1 | 66 | +26.641% |
| 2025-12-19 | 242.82 | 242.82 | 242.82 | 242.82 | +1.462% | 3 | 65 | +30.360% |
| 2025-12-18 | 239.32 | 239.32 | 239.32 | 239.32 | -0.615% | 1 | 68 | +32.266% |
| 2025-12-16 | 240.80 | 240.80 | 240.80 | 240.80 | -1.930% | 1 | 69 | +31.453% |
| 2025-12-03 | 245.54 | 245.54 | 245.54 | 245.54 | +4.290% | 4 | 70 | +28.916% |
| 2025-09-23 | 235.06 | 235.44 | 233.52 | 235.44 | +6.433% | 45 | 70 | +34.446% |
| 2025-09-10 | 221.21 | 221.21 | 221.21 | 221.21 | +2.888% | 1 | 70 | +43.095% |
| 2025-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | +0.712% | 3 | 71 | +47.228% |
| 2025-08-15 | 213.48 | 213.48 | 213.48 | 213.48 | +6.681% | 1 | 71 | +48.276% |
| 2025-08-06 | 199.83 | 200.11 | 199.83 | 200.11 | -4.400% | 52 | 71 | +58.183% |
| 2025-07-31 | 209.16 | 209.32 | 209.16 | 209.32 | +1.057% | 3 | 79 | +51.223% |
| 2025-07-29 | 210.13 | 210.13 | 207.13 | 207.13 | +3.825% | 4 | 76 | +52.822% |
| 2025-07-18 | 199.50 | 199.50 | 199.50 | 199.50 | +1.905% | 1 | 77 | +58.667% |
| 2025-07-15 | 195.77 | 195.77 | 195.77 | 195.77 | +0.860% | 2 | 77 | +61.690% |
| 2025-07-08 | 194.10 | 194.10 | 194.10 | 194.10 | -0.375% | 1 | 79 | +63.081% |
| 2025-07-07 | 194.63 | 194.83 | 194.63 | 194.83 | -2.091% | 2 | 80 | +62.470% |
| 2025-07-03 | 198.85 | 199.00 | 198.85 | 198.99 | +4.347% | 4 | 81 | +59.073% |
| 2025-06-30 | 190.92 | 191.10 | 190.70 | 190.70 | +5.862% | 8 | 81 | +65.988% |
| 2025-06-24 | 180.14 | 180.14 | 180.14 | 180.14 | +5.834% | 1 | 85 | +75.719% |
| 2025-06-03 | 170.21 | 170.21 | 170.21 | 170.21 | -0.983% | 1 | 85 | +85.970% |
| 2025-05-20 | 171.90 | 171.90 | 171.90 | 171.90 | +0.350% | 3 | 86 | +84.142% |
| 2025-05-19 | 171.30 | 171.30 | 171.30 | 171.30 | +7.661% | 1 | 83 | +84.787% |
| 2025-05-12 | 159.11 | 159.11 | 159.11 | 159.11 | +11.500% | 1 | 83 | +98.944% |
| 2025-05-01 | 142.70 | 142.70 | 142.70 | 142.70 | +13.705% | 4 | 83 | +121.822% |
| 2025-04-24 | 125.50 | 125.50 | 125.50 | 125.50 | -1.569% | 1 | 84 | +152.223% |
| 2025-04-23 | 127.50 | 127.50 | 127.50 | 127.50 | +13.333% | 1 | 84 | +148.267% |
| 2025-04-22 | 112.50 | 112.50 | 112.50 | 112.50 | -3.359% | 1 | 84 | +181.369% |
| 2025-04-17 | 116.41 | 116.41 | 116.41 | 116.41 | +2.114% | 2 | 84 | +171.918% |
| 2025-04-16 | 115.25 | 115.25 | 114.00 | 114.00 | +12.238% | 2 | 84 | +177.667% |
| 2025-04-07 | 101.57 | 101.57 | 101.57 | 101.57 | -20.994% | 2 | 84 | +211.647% |
| 2025-04-03 | 128.56 | 128.56 | 128.56 | 128.56 | -13.135% | 1 | 82 | +146.220% |
| 2025-04-02 | 148.00 | 148.00 | 148.00 | 148.00 | +1.086% | 1 | 82 | +113.878% |
| 2025-03-11 | 146.41 | 146.41 | 146.41 | 146.41 | -0.109% | 1 | 82 | +116.201% |
| 2025-03-10 | 146.57 | 146.57 | 146.57 | 146.57 | -5.341% | 2 | 82 | +115.965% |
| 2025-03-06 | 154.84 | 154.84 | 154.84 | 154.84 | -6.158% | 2 | 82 | +104.430% |
| 2025-03-05 | 165.00 | 165.00 | 165.00 | 165.00 | +4.549% | 1 | 82 | +91.842% |
| 2025-03-04 | 157.82 | 157.82 | 157.82 | 157.82 | -7.154% | 1 | 82 | +100.570% |
| 2025-02-28 | 169.98 | 169.98 | 169.98 | 169.98 | -4.430% | 2 | 82 | +86.222% |
| 2025-02-25 | 177.86 | 177.86 | 177.86 | 177.86 | -4.939% | 1 | 83 | +77.971% |
| 2025-02-21 | 186.92 | 187.10 | 186.88 | 187.10 | -1.443% | 60 | 83 | +69.182% |
| 2025-02-13 | 189.84 | 189.84 | 189.84 | 189.84 | +0.984% | 1 | 83 | +66.740% |
| 2025-02-06 | 187.99 | 187.99 | 187.99 | 187.99 | +1.337% | 1 | 83 | +68.381% |
| 2025-01-31 | 186.16 | 186.16 | 185.51 | 185.51 | -1.492% | 6 | 83 | +70.632% |
| 2025-01-30 | 188.32 | 188.32 | 188.32 | 188.32 | +4.332% | 1 | 82 | +68.086% |
| 2025-01-27 | 180.50 | 180.50 | 180.50 | 180.50 | -6.815% | 1 | 82 | +75.368% |
| 2025-01-24 | 193.70 | 193.70 | 193.70 | 193.70 | +0.896% | 2 | 83 | +63.418% |
| 2025-01-23 | 191.98 | 191.98 | 191.98 | 191.98 | +12.499% | 1 | 83 | +64.882% |
| 2025-01-14 | 170.65 | 170.65 | 170.65 | 170.65 | -7.672% | 1 | 82 | +85.491% |
| 2025-01-06 | 184.83 | 184.83 | 184.83 | 184.83 | +4.359% | 1 | 83 | +71.260% |
| 2025-01-03 | 177.11 | 177.11 | 177.11 | 177.11 | +0.346% | 6 | 83 | +78.725% |
| 2025-01-02 | 175.72 | 176.50 | 175.72 | 176.50 | -8.331% | 3 | 80 | +79.343% |
| 2024-12-18 | 192.54 | 192.58 | 192.54 | 192.54 | -0.470% | 19 | 82 | +64.402% |
| 2024-12-11 | 193.45 | 193.45 | 193.45 | 193.45 | +0.971% | 1 | 63 | +63.629% |
| 2024-12-10 | 191.59 | 191.59 | 191.59 | 191.59 | +1.220% | 1 | 63 | +65.217% |
| 2024-12-03 | 190.12 | 190.12 | 189.07 | 189.28 | -0.713% | 37 | 62 | +67.234% |
| 2024-12-02 | 190.91 | 191.00 | 190.33 | 190.64 | +6.521% | 7 | 62 | +66.041% |
| 2024-11-06 | 178.97 | 178.97 | 178.97 | 178.97 | +3.805% | 1 | 62 | +76.868% |
| 2024-10-22 | 172.41 | 172.41 | 172.41 | 172.41 | +11.225% | 2 | 61 | +83.597% |
| 2024-09-19 | 155.01 | 155.01 | 155.01 | 155.01 | +3.964% | 1 | 61 | +104.206% |
| 2024-09-17 | 149.10 | 149.10 | 149.10 | 149.10 | +11.418% | 1 | 61 | +112.300% |
| 2024-09-11 | 133.82 | 133.82 | 133.82 | 133.82 | -10.188% | 1 | 62 | +136.542% |
| 2024-08-23 | 149.00 | 149.00 | 149.00 | 149.00 | +0.914% | 2 | 61 | +112.443% |
| 2024-08-22 | 147.40 | 147.65 | 147.40 | 147.65 | +14.680% | 4 | 62 | +114.385% |
| 2024-08-09 | 126.82 | 128.75 | 126.82 | 128.75 | +5.819% | 4 | 61 | +145.856% |
| 2024-08-07 | 121.67 | 121.67 | 121.67 | 121.67 | -12.468% | 1 | 61 | +160.163% |
| 2024-07-26 | 139.00 | 139.00 | 139.00 | 139.00 | -7.904% | 2 | 61 | +127.727% |
| 2024-07-22 | 150.93 | 150.93 | 150.93 | 150.93 | +3.718% | 1 | 61 | +109.726% |
| 2024-07-19 | 145.38 | 145.52 | 145.38 | 145.52 | -1.815% | 20 | 61 | +117.523% |
| 2024-07-18 | 148.21 | 148.21 | 148.21 | 148.21 | -6.581% | 1 | 51 | +113.575% |
| 2024-07-16 | 158.65 | 158.65 | 158.65 | 158.65 | -0.057% | 8 | 50 | +99.521% |
| 2024-07-15 | 158.74 | 158.74 | 158.74 | 158.74 | +2.585% | 6 | 42 | +99.408% |
| 2024-07-11 | 154.74 | 154.74 | 154.74 | 154.74 | +3.748% | 2 | 36 | +104.562% |
| 2024-07-03 | 149.15 | 149.15 | 149.15 | 149.15 | -13.138% | 20 | 34 | +112.229% |
| 2024-06-24 | 171.71 | 171.71 | 171.71 | 171.71 | +25.537% | 1 | 34 | +84.346% |
| 2024-06-10 | 136.78 | 136.78 | 136.78 | 136.78 | +0.205% | 20 | 34 | +131.423% |
| 2024-06-07 | 136.50 | 136.50 | 136.50 | 136.50 | +5.000% | 4 | 14 | +131.897% |
| 2024-06-03 | 130.00 | 130.00 | 130.00 | 130.00 | +4.586% | 1 | 13 | +143.492% |
| 2024-05-07 | 124.30 | 124.30 | 124.30 | 124.30 | +5.187% | 1 | 12 | +154.658% |
| 2024-05-03 | 118.20 | 118.20 | 118.17 | 118.17 | +2.551% | 4 | 11 | +167.868% |
| 2024-04-30 | 115.23 | 115.23 | 115.23 | 115.23 | -0.173% | 1 | 10 | +174.703% |
| 2024-04-18 | 115.53 | 115.53 | 115.43 | 115.43 | +0.680% | 2 | 11 | +174.227% |
| 2024-04-17 | 114.65 | 114.65 | 114.65 | 114.65 | -7.659% | 19 | 10 | +176.092% |
| 2024-04-10 | 124.16 | 124.16 | 124.16 | 124.16 | -3.000% | 19 | 29 | +154.945% |
| 2024-03-21 | 128.00 | 128.00 | 128.00 | 128.00 | +3.820% | 1 | 10 | +147.297% |
| 2024-03-19 | 123.29 | 123.29 | 123.29 | 123.29 | +2.699% | 3 | 10 | +156.744% |
| 2024-03-08 | 120.05 | 120.05 | 120.05 | 120.05 | +4.391% | 4 | 12 | +163.673% |
| 2024-03-04 | 115.00 | 115.00 | 115.00 | 115.00 | -2.443% | 1 | 12 | +175.252% |
| 2024-03-01 | 117.88 | 117.88 | 117.88 | 117.88 | +2.255% | 2 | 12 | +168.527% |
| 2024-02-26 | 115.09 | 115.28 | 115.09 | 115.28 | -0.672% | 2 | 11 | +174.584% |
| 2024-02-23 | 115.98 | 116.06 | 115.98 | 116.06 | +6.791% | 6 | 11 | +172.738% |
| 2024-02-12 | 108.68 | 108.68 | 108.68 | 108.68 | +1.980% | 1 | 8 | +191.259% |
| 2024-02-09 | 106.57 | 106.57 | 106.57 | 106.57 | +3.971% | 1 | 7 | +197.025% |
| 2024-02-02 | 102.50 | 102.50 | 102.50 | 102.50 | +15.001% | 1 | 7 | +208.820% |
| 2024-01-18 | 89.13 | 89.13 | 89.13 | 89.13 | +0.712% | 1 | 7 | +255.144% |
| 2024-01-12 | 88.50 | 88.50 | 88.50 | 88.50 | +0.568% | 1 | 6 | +257.672% |
| 2024-01-11 | 88.00 | 88.00 | 88.00 | 88.00 | +3.529% | 1 | 6 | +259.705% |
| 2024-01-05 | 85.00 | 85.00 | 85.00 | 85.00 | 0.000% | 5 | 5 | +272.400% |