SPY261218C00460000
SPY Dec 18 2026 460.00 Call
optionOPRA
EODOct 22, 2026
308.47USD-2.228%(-7.03)1Vol225OI
SPY261218C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 308.47 | 308.47 | 308.47 | 308.47 | -2.228% | 1 | 224 | 0.000% |
| 2026-10-14 | 315.50 | 315.50 | 315.50 | 315.50 | +1.722% | 6 | 224 | -2.228% |
| 2026-08-26 | 310.16 | 310.16 | 310.16 | 310.16 | -0.003% | 2 | 222 | -0.545% |
| 2026-08-21 | 310.33 | 310.33 | 310.17 | 310.17 | +0.701% | 50 | 197 | -0.548% |
| 2026-08-20 | 308.12 | 308.12 | 308.01 | 308.01 | +2.585% | 54 | 170 | +0.149% |
| 2026-07-16 | 300.25 | 300.25 | 300.25 | 300.25 | +3.695% | 2 | 172 | +2.738% |
| 2026-06-08 | 289.55 | 289.55 | 289.55 | 289.55 | -2.725% | 8 | 172 | +6.534% |
| 2026-05-26 | 299.29 | 299.32 | 297.66 | 297.66 | +8.730% | 12 | 179 | +3.632% |
| 2026-05-01 | 273.76 | 273.76 | 273.76 | 273.76 | +4.159% | 1 | 179 | +12.679% |
| 2026-04-17 | 262.83 | 262.83 | 262.83 | 262.83 | +3.672% | 2 | 179 | +17.365% |
| 2026-04-16 | 253.52 | 253.52 | 253.52 | 253.52 | +16.384% | 2 | 179 | +21.675% |
| 2026-03-13 | 217.83 | 217.83 | 217.83 | 217.83 | -8.858% | 6 | 177 | +41.610% |
| 2026-02-19 | 239.00 | 239.00 | 239.00 | 239.00 | -4.016% | 1 | 177 | +29.067% |
| 2026-01-13 | 249.00 | 249.00 | 249.00 | 249.00 | +5.957% | 1 | 178 | +23.884% |
| 2025-12-16 | 235.00 | 235.00 | 235.00 | 235.00 | -3.795% | 1 | 179 | +31.264% |
| 2025-12-05 | 244.22 | 244.27 | 244.22 | 244.27 | +1.076% | 2 | 179 | +26.282% |
| 2025-11-28 | 241.67 | 241.67 | 241.67 | 241.67 | +5.996% | 1 | 181 | +27.641% |
| 2025-11-19 | 228.00 | 228.00 | 228.00 | 228.00 | -1.902% | 1 | 181 | +35.294% |
| 2025-10-21 | 232.42 | 232.42 | 232.42 | 232.42 | +9.922% | 1 | 180 | +32.721% |
| 2025-09-08 | 211.44 | 211.44 | 211.44 | 211.44 | +7.927% | 1 | 180 | +45.890% |
| 2025-08-06 | 195.92 | 195.92 | 195.91 | 195.91 | -4.569% | 2 | 179 | +57.455% |
| 2025-07-31 | 205.29 | 205.29 | 205.29 | 205.29 | +2.389% | 1 | 178 | +50.261% |
| 2025-07-25 | 200.50 | 200.50 | 200.50 | 200.50 | +2.821% | 5 | 178 | +53.850% |
| 2025-07-03 | 194.91 | 195.00 | 194.91 | 195.00 | +4.211% | 2 | 178 | +58.190% |
| 2025-07-02 | 186.87 | 187.12 | 186.87 | 187.12 | +0.586% | 2 | 178 | +64.851% |
| 2025-06-30 | 186.93 | 186.93 | 186.03 | 186.03 | +8.498% | 202 | 177 | +65.817% |
| 2025-06-12 | 171.46 | 171.46 | 171.46 | 171.46 | -0.331% | 2 | 76 | +79.908% |
| 2025-06-06 | 172.03 | 172.03 | 172.03 | 172.03 | +1.313% | 2 | 74 | +79.312% |
| 2025-06-04 | 169.65 | 169.80 | 169.65 | 169.80 | +10.792% | 2 | 74 | +81.667% |
| 2025-05-23 | 153.93 | 153.93 | 153.26 | 153.26 | +4.793% | 4 | 74 | +101.272% |
| 2025-05-08 | 146.25 | 146.25 | 146.25 | 146.25 | +1.867% | 2 | 74 | +110.920% |
| 2025-05-05 | 143.34 | 143.57 | 143.34 | 143.57 | +0.892% | 3 | 75 | +114.857% |
| 2025-05-02 | 142.30 | 142.30 | 142.30 | 142.30 | +10.731% | 4 | 75 | +116.774% |
| 2025-04-25 | 128.51 | 128.51 | 128.51 | 128.51 | +1.992% | 2 | 75 | +140.036% |
| 2025-04-14 | 126.00 | 126.00 | 126.00 | 126.00 | +4.886% | 2 | 75 | +144.817% |
| 2025-04-11 | 120.13 | 120.13 | 120.13 | 120.13 | +10.434% | 2 | 74 | +156.780% |
| 2025-04-10 | 108.78 | 108.78 | 108.78 | 108.78 | -8.588% | 1 | 74 | +183.572% |
| 2025-04-09 | 92.00 | 119.00 | 92.00 | 119.00 | +8.201% | 6 | 75 | +159.218% |
| 2025-04-08 | 109.98 | 109.98 | 109.98 | 109.98 | +17.000% | 1 | 73 | +180.478% |
| 2025-04-07 | 94.00 | 94.00 | 94.00 | 94.00 | -5.031% | 1 | 72 | +228.160% |
| 2025-04-04 | 98.98 | 98.98 | 98.98 | 98.98 | -32.690% | 4 | 71 | +211.649% |
| 2025-03-24 | 147.05 | 147.05 | 147.05 | 147.05 | +12.252% | 2 | 71 | +109.772% |
| 2025-03-13 | 137.57 | 137.57 | 131.00 | 131.00 | -12.905% | 5 | 71 | +135.473% |
| 2025-03-06 | 150.41 | 150.41 | 150.41 | 150.41 | -17.597% | 1 | 71 | +105.086% |
| 2025-02-12 | 182.13 | 182.93 | 182.13 | 182.53 | -0.257% | 7 | 71 | +68.997% |
| 2025-01-30 | 183.00 | 183.00 | 183.00 | 183.00 | +1.234% | 2 | 71 | +68.563% |
| 2025-01-29 | 180.14 | 180.77 | 180.14 | 180.77 | -3.917% | 2 | 71 | +70.642% |
| 2025-01-22 | 188.14 | 188.14 | 188.14 | 188.14 | +4.233% | 1 | 71 | +63.958% |
| 2025-01-17 | 178.66 | 180.50 | 178.66 | 180.50 | +10.995% | 6 | 69 | +70.898% |
| 2025-01-14 | 164.28 | 164.28 | 162.62 | 162.62 | -9.044% | 2 | 69 | +89.688% |
| 2025-01-06 | 178.79 | 178.79 | 178.79 | 178.79 | +5.549% | 1 | 68 | +72.532% |
| 2024-12-31 | 169.39 | 169.39 | 169.39 | 169.39 | -4.666% | 1 | 68 | +82.106% |
| 2024-12-27 | 177.68 | 177.68 | 177.68 | 177.68 | -0.765% | 16 | 68 | +73.610% |
| 2024-12-23 | 179.05 | 179.05 | 179.05 | 179.05 | +1.428% | 1 | 64 | +72.281% |
| 2024-12-20 | 175.84 | 176.53 | 175.84 | 176.53 | -6.608% | 5 | 64 | +74.741% |
| 2024-12-16 | 190.30 | 190.34 | 189.02 | 189.02 | -1.274% | 6 | 63 | +63.194% |
| 2024-12-11 | 187.13 | 191.46 | 187.13 | 191.46 | +2.030% | 3 | 63 | +61.115% |
| 2024-12-09 | 187.65 | 187.65 | 187.65 | 187.65 | +1.115% | 2 | 62 | +64.386% |
| 2024-12-03 | 185.58 | 185.61 | 184.53 | 185.58 | -0.145% | 18 | 60 | +66.219% |
| 2024-12-02 | 186.79 | 186.79 | 185.34 | 185.85 | +1.741% | 6 | 53 | +65.978% |
| 2024-11-29 | 182.67 | 182.67 | 182.67 | 182.67 | +3.931% | 2 | 52 | +68.867% |
| 2024-11-15 | 175.76 | 175.76 | 175.76 | 175.76 | -2.685% | 2 | 53 | +75.506% |
| 2024-11-14 | 180.61 | 180.61 | 180.61 | 180.61 | -0.501% | 1 | 53 | +70.793% |
| 2024-11-13 | 181.52 | 181.52 | 181.52 | 181.52 | -1.246% | 1 | 54 | +69.937% |
| 2024-11-11 | 183.81 | 183.81 | 183.81 | 183.81 | +9.151% | 1 | 53 | +67.820% |
| 2024-10-22 | 168.40 | 168.40 | 168.40 | 168.40 | -0.766% | 3 | 53 | +83.177% |
| 2024-10-14 | 170.00 | 170.00 | 168.75 | 169.70 | +10.410% | 6 | 56 | +81.774% |
| 2024-10-02 | 153.70 | 153.70 | 153.70 | 153.70 | +4.958% | 1 | 55 | +100.696% |
| 2024-09-18 | 146.44 | 146.44 | 146.44 | 146.44 | +11.074% | 1 | 55 | +110.646% |
| 2024-09-11 | 131.84 | 131.84 | 131.84 | 131.84 | -11.219% | 1 | 55 | +133.973% |
| 2024-08-30 | 148.50 | 148.50 | 148.50 | 148.50 | +3.752% | 2 | 55 | +107.724% |
| 2024-08-28 | 143.87 | 143.87 | 143.13 | 143.13 | -1.099% | 2 | 55 | +115.517% |
| 2024-08-20 | 144.72 | 144.72 | 144.72 | 144.72 | +10.642% | 1 | 55 | +113.150% |
| 2024-08-14 | 133.47 | 133.47 | 130.80 | 130.80 | +6.688% | 8 | 55 | +135.833% |
| 2024-08-07 | 122.63 | 122.63 | 122.60 | 122.60 | -10.732% | 2 | 51 | +151.607% |
| 2024-07-24 | 137.42 | 137.42 | 137.34 | 137.34 | -4.955% | 4 | 51 | +124.603% |
| 2024-07-18 | 144.50 | 144.50 | 144.50 | 144.50 | -5.918% | 1 | 51 | +113.474% |
| 2024-07-16 | 153.59 | 153.59 | 153.59 | 153.59 | +4.136% | 1 | 52 | +100.840% |
| 2024-07-11 | 147.49 | 147.49 | 147.49 | 147.49 | +0.869% | 2 | 51 | +109.146% |
| 2024-07-05 | 146.22 | 146.22 | 146.22 | 146.22 | +2.885% | 2 | 51 | +110.963% |
| 2024-06-20 | 144.45 | 144.45 | 142.12 | 142.12 | -0.148% | 3 | 50 | +117.049% |
| 2024-06-17 | 142.33 | 142.33 | 142.33 | 142.33 | +3.701% | 1 | 52 | +116.729% |
| 2024-06-13 | 137.25 | 137.25 | 137.25 | 137.25 | +3.585% | 3 | 52 | +124.750% |
| 2024-06-10 | 132.50 | 132.50 | 132.50 | 132.50 | +18.462% | 20 | 49 | +132.808% |
| 2024-04-30 | 112.01 | 112.01 | 111.85 | 111.85 | +5.023% | 2 | 68 | +175.789% |
| 2024-04-19 | 106.50 | 106.50 | 106.50 | 106.50 | -11.250% | 1 | 69 | +189.643% |
| 2024-03-20 | 120.00 | 120.00 | 120.00 | 120.00 | +1.274% | 20 | 69 | +157.058% |
| 2024-03-13 | 118.49 | 118.49 | 118.49 | 118.49 | +4.812% | 1 | 49 | +160.334% |
| 2024-03-11 | 113.05 | 113.05 | 113.05 | 113.05 | -4.252% | 1 | 49 | +172.862% |
| 2024-03-08 | 118.07 | 118.07 | 118.07 | 118.07 | +2.974% | 4 | 49 | +161.260% |
| 2024-03-04 | 114.66 | 114.66 | 114.66 | 114.66 | -0.165% | 1 | 49 | +169.030% |
| 2024-03-01 | 114.85 | 114.85 | 114.85 | 114.85 | +4.533% | 4 | 49 | +168.585% |
| 2024-02-27 | 109.87 | 109.87 | 109.87 | 109.87 | -2.390% | 5 | 47 | +180.759% |
| 2024-02-23 | 112.56 | 112.56 | 112.56 | 112.56 | +10.137% | 4 | 47 | +174.049% |
| 2024-02-21 | 102.00 | 102.44 | 102.00 | 102.20 | -0.719% | 6 | 45 | +201.830% |
| 2024-02-20 | 103.00 | 103.05 | 102.94 | 102.94 | -1.502% | 10 | 41 | +199.660% |
| 2024-02-12 | 104.51 | 104.51 | 104.51 | 104.51 | +5.459% | 1 | 36 | +195.158% |
| 2024-02-05 | 99.10 | 99.10 | 99.10 | 99.10 | +0.152% | 1 | 36 | +211.271% |
| 2024-02-02 | 96.50 | 98.95 | 96.50 | 98.95 | +7.228% | 27 | 35 | +211.743% |
| 2024-02-01 | 92.28 | 92.28 | 92.28 | 92.28 | -3.463% | 1 | 21 | +234.276% |
| 2024-01-26 | 92.53 | 95.67 | 92.53 | 95.59 | +4.027% | 13 | 21 | +222.701% |
| 2024-01-25 | 93.28 | 93.28 | 91.89 | 91.89 | +4.420% | 5 | 27 | +235.695% |
| 2024-01-19 | 87.79 | 88.00 | 87.79 | 88.00 | +2.124% | 5 | 22 | +250.534% |
| 2024-01-18 | 86.17 | 86.17 | 86.17 | 86.17 | +0.784% | 1 | 18 | +257.978% |
| 2024-01-17 | 82.97 | 85.50 | 82.97 | 85.50 | +1.895% | 2 | 17 | +260.784% |
| 2024-01-11 | 86.79 | 87.17 | 83.85 | 83.91 | +1.402% | 18 | 17 | +267.620% |
| 2024-01-04 | 85.33 | 85.33 | 82.75 | 82.75 | -3.148% | 5 | 5 | +272.773% |
| 2024-01-03 | 85.44 | 85.44 | 85.44 | 85.44 | -1.850% | 1 | 4 | +261.037% |
| 2023-12-29 | 87.05 | 87.05 | 87.05 | 87.05 | -2.136% | 1 | 5 | +254.360% |
| 2023-12-28 | 89.00 | 89.05 | 88.95 | 88.95 | +4.647% | 4 | 5 | +246.790% |
| 2023-12-27 | 87.41 | 87.86 | 85.00 | 85.00 | 0.000% | 3 | 3 | +262.906% |