SPY261218C00465000
SPY Dec 18 2026 465.00 Call
optionOPRA
EODOct 23, 2026
301.37USD+1.437%(+4.27)4Vol94OI
SPY261218C00465000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 301.31 | 301.37 | 301.31 | 301.37 | +1.437% | 4 | 92 | 0.000% |
| 2026-09-10 | 297.10 | 297.10 | 297.10 | 297.10 | -2.985% | 2 | 92 | +1.437% |
| 2026-09-08 | 306.24 | 306.24 | 306.24 | 306.24 | -1.394% | 1 | 91 | -1.590% |
| 2026-08-27 | 310.66 | 310.66 | 310.57 | 310.57 | +2.360% | 2 | 91 | -2.962% |
| 2026-08-24 | 303.60 | 303.60 | 303.41 | 303.41 | -0.639% | 2 | 90 | -0.672% |
| 2026-08-21 | 305.43 | 305.43 | 305.28 | 305.36 | +0.709% | 4 | 88 | -1.307% |
| 2026-08-20 | 303.17 | 303.21 | 303.17 | 303.21 | -2.739% | 2 | 87 | -0.607% |
| 2026-08-11 | 311.75 | 311.75 | 311.75 | 311.75 | +8.779% | 2 | 89 | -3.330% |
| 2026-07-27 | 286.59 | 286.59 | 286.59 | 286.59 | -2.982% | 2 | 90 | +5.157% |
| 2026-07-16 | 295.40 | 295.40 | 295.40 | 295.40 | +4.938% | 1 | 90 | +2.021% |
| 2026-06-05 | 281.50 | 281.50 | 281.50 | 281.50 | -0.530% | 1 | 90 | +7.059% |
| 2026-05-11 | 284.46 | 284.56 | 283.00 | 283.00 | -0.106% | 39 | 94 | +6.491% |
| 2026-05-08 | 283.36 | 283.36 | 283.29 | 283.30 | +13.867% | 10 | 94 | +6.378% |
| 2026-04-16 | 248.80 | 248.80 | 248.80 | 248.80 | +28.579% | 2 | 94 | +21.129% |
| 2026-03-27 | 193.50 | 193.50 | 193.50 | 193.50 | -7.725% | 4 | 96 | +55.747% |
| 2026-03-25 | 209.70 | 209.70 | 209.70 | 209.70 | +2.418% | 1 | 97 | +43.715% |
| 2026-03-24 | 204.75 | 204.75 | 204.75 | 204.75 | -14.244% | 1 | 98 | +47.189% |
| 2026-02-20 | 238.76 | 238.76 | 238.76 | 238.76 | -1.028% | 1 | 99 | +26.223% |
| 2026-01-30 | 241.18 | 241.24 | 241.18 | 241.24 | +0.129% | 2 | 98 | +24.925% |
| 2026-01-08 | 240.93 | 240.93 | 240.93 | 240.93 | +0.892% | 1 | 98 | +25.086% |
| 2025-12-12 | 238.65 | 238.80 | 238.65 | 238.80 | -0.868% | 2 | 99 | +26.202% |
| 2025-12-05 | 240.89 | 240.89 | 240.89 | 240.89 | +6.603% | 2 | 99 | +25.107% |
| 2025-11-17 | 225.97 | 225.97 | 225.97 | 225.97 | +1.259% | 1 | 99 | +33.367% |
| 2025-11-07 | 223.16 | 223.16 | 223.16 | 223.16 | -2.491% | 2 | 100 | +35.047% |
| 2025-11-06 | 228.86 | 228.86 | 228.86 | 228.86 | -3.945% | 1 | 102 | +31.683% |
| 2025-10-31 | 238.26 | 238.26 | 238.26 | 238.26 | +6.233% | 1 | 101 | +26.488% |
| 2025-10-15 | 224.28 | 224.28 | 224.28 | 224.28 | +1.613% | 1 | 100 | +34.372% |
| 2025-09-26 | 220.72 | 220.72 | 220.72 | 220.72 | -2.552% | 2 | 99 | +36.540% |
| 2025-09-23 | 226.11 | 226.50 | 224.57 | 226.50 | +1.866% | 45 | 99 | +33.055% |
| 2025-09-19 | 222.35 | 222.35 | 222.35 | 222.35 | +11.644% | 1 | 91 | +35.539% |
| 2025-08-08 | 199.16 | 199.16 | 199.16 | 199.16 | +4.207% | 1 | 91 | +51.321% |
| 2025-08-06 | 191.19 | 191.19 | 191.12 | 191.12 | -0.026% | 2 | 91 | +57.686% |
| 2025-08-05 | 191.21 | 191.21 | 191.17 | 191.17 | -5.361% | 80 | 90 | +57.645% |
| 2025-07-30 | 202.00 | 202.00 | 202.00 | 202.00 | +1.681% | 1 | 50 | +49.193% |
| 2025-07-29 | 198.61 | 198.66 | 198.61 | 198.66 | -0.045% | 2 | 50 | +51.701% |
| 2025-07-24 | 198.75 | 198.75 | 198.75 | 198.75 | +4.036% | 1 | 49 | +51.633% |
| 2025-07-10 | 191.04 | 191.04 | 191.04 | 191.04 | +4.052% | 1 | 48 | +57.752% |
| 2025-07-01 | 183.40 | 183.60 | 183.40 | 183.60 | +0.752% | 2 | 48 | +64.145% |
| 2025-06-30 | 182.00 | 182.67 | 182.00 | 182.23 | +7.822% | 43 | 48 | +65.379% |
| 2025-06-09 | 168.90 | 169.01 | 168.90 | 169.01 | +4.975% | 2 | 36 | +78.315% |
| 2025-06-05 | 161.00 | 161.00 | 161.00 | 161.00 | +0.625% | 2 | 34 | +87.186% |
| 2025-06-02 | 160.00 | 160.00 | 160.00 | 160.00 | +0.477% | 1 | 36 | +88.356% |
| 2025-05-15 | 159.24 | 159.24 | 159.24 | 159.24 | +12.984% | 1 | 37 | +89.255% |
| 2025-05-02 | 138.46 | 140.94 | 138.46 | 140.94 | +11.857% | 6 | 38 | +113.829% |
| 2025-04-30 | 126.00 | 126.00 | 126.00 | 126.00 | -1.946% | 1 | 39 | +139.183% |
| 2025-04-29 | 127.93 | 128.50 | 127.93 | 128.50 | +3.889% | 2 | 38 | +134.529% |
| 2025-04-28 | 123.69 | 123.69 | 123.69 | 123.69 | +3.941% | 1 | 36 | +143.649% |
| 2025-04-23 | 119.00 | 119.00 | 119.00 | 119.00 | +12.317% | 3 | 35 | +153.252% |
| 2025-04-22 | 105.95 | 105.95 | 105.95 | 105.95 | -7.500% | 1 | 32 | +184.445% |
| 2025-04-16 | 114.54 | 114.54 | 114.54 | 114.54 | -4.127% | 3 | 33 | +163.113% |
| 2025-04-14 | 119.47 | 119.47 | 119.47 | 119.47 | +0.819% | 3 | 30 | +152.256% |
| 2025-04-11 | 118.50 | 118.50 | 118.50 | 118.50 | +14.770% | 4 | 27 | +154.321% |
| 2025-04-04 | 103.00 | 103.25 | 103.00 | 103.25 | -12.641% | 4 | 29 | +191.884% |
| 2025-04-03 | 118.19 | 118.19 | 118.19 | 118.19 | -17.465% | 1 | 27 | +154.988% |
| 2025-03-26 | 143.20 | 143.20 | 143.20 | 143.20 | -1.817% | 4 | 26 | +110.454% |
| 2025-03-24 | 145.85 | 145.85 | 145.85 | 145.85 | +8.189% | 2 | 22 | +106.630% |
| 2025-03-21 | 134.81 | 134.81 | 134.81 | 134.81 | -10.157% | 2 | 22 | +123.552% |
| 2025-03-04 | 150.05 | 150.05 | 150.05 | 150.05 | -18.411% | 1 | 21 | +100.846% |
| 2025-01-22 | 183.91 | 183.91 | 183.91 | 183.91 | +8.201% | 1 | 20 | +63.868% |
| 2025-01-15 | 169.97 | 169.97 | 169.97 | 169.97 | +7.081% | 1 | 20 | +77.308% |
| 2025-01-13 | 158.73 | 158.73 | 158.73 | 158.73 | -9.452% | 1 | 20 | +89.863% |
| 2025-01-06 | 176.00 | 176.00 | 175.30 | 175.30 | -4.749% | 4 | 20 | +71.917% |
| 2024-12-18 | 184.09 | 184.09 | 184.04 | 184.04 | +0.954% | 12 | 20 | +63.752% |
| 2024-12-13 | 182.30 | 182.30 | 182.30 | 182.30 | +0.913% | 2 | 30 | +65.315% |
| 2024-12-03 | 181.06 | 181.54 | 180.65 | 180.65 | +1.227% | 25 | 31 | +66.825% |
| 2024-11-11 | 178.46 | 178.46 | 178.46 | 178.46 | +4.070% | 1 | 31 | +68.873% |
| 2024-11-06 | 171.48 | 171.48 | 171.48 | 171.48 | +11.510% | 1 | 31 | +75.746% |
| 2024-10-31 | 154.56 | 154.56 | 153.78 | 153.78 | -5.772% | 2 | 31 | +95.975% |
| 2024-10-30 | 163.20 | 163.20 | 163.20 | 163.20 | +0.623% | 1 | 30 | +84.663% |
| 2024-10-23 | 162.19 | 162.19 | 162.19 | 162.19 | +7.653% | 2 | 31 | +85.813% |
| 2024-10-02 | 150.66 | 150.66 | 150.66 | 150.66 | +2.805% | 2 | 31 | +100.033% |
| 2024-10-01 | 146.55 | 146.55 | 146.55 | 146.55 | +14.349% | 2 | 33 | +105.643% |
| 2024-09-11 | 128.16 | 128.16 | 128.16 | 128.16 | +2.217% | 1 | 32 | +135.151% |
| 2024-09-06 | 125.38 | 125.38 | 125.38 | 125.38 | -12.303% | 4 | 31 | +140.365% |
| 2024-08-23 | 142.97 | 142.97 | 142.97 | 142.97 | +2.738% | 2 | 33 | +110.792% |
| 2024-08-22 | 139.16 | 139.16 | 139.16 | 139.16 | +2.293% | 1 | 33 | +116.564% |
| 2024-08-15 | 134.35 | 136.04 | 134.35 | 136.04 | +13.774% | 3 | 32 | +121.530% |
| 2024-08-09 | 120.17 | 120.17 | 119.57 | 119.57 | +1.554% | 4 | 31 | +152.045% |
| 2024-08-08 | 117.74 | 117.74 | 117.74 | 117.74 | +0.119% | 1 | 29 | +155.962% |
| 2024-08-06 | 117.60 | 117.60 | 117.60 | 117.60 | -13.037% | 1 | 28 | +156.267% |
| 2024-07-29 | 135.23 | 135.23 | 135.04 | 135.23 | -1.586% | 12 | 29 | +122.857% |
| 2024-06-26 | 137.41 | 137.41 | 137.41 | 137.41 | +0.512% | 1 | 17 | +119.322% |
| 2024-06-21 | 138.76 | 138.76 | 136.71 | 136.71 | +9.368% | 22 | 16 | +120.445% |
| 2024-05-24 | 125.00 | 125.00 | 125.00 | 125.00 | +3.734% | 4 | 20 | +141.096% |
| 2024-05-14 | 120.50 | 120.50 | 120.50 | 120.50 | +7.840% | 11 | 20 | +150.100% |
| 2024-05-03 | 111.74 | 111.74 | 111.74 | 111.74 | +2.768% | 2 | 22 | +169.706% |
| 2024-04-30 | 108.73 | 108.73 | 108.73 | 108.73 | +0.657% | 1 | 22 | +177.173% |
| 2024-04-18 | 108.02 | 108.02 | 108.02 | 108.02 | +0.158% | 19 | 22 | +178.995% |
| 2024-04-17 | 107.85 | 107.85 | 107.85 | 107.85 | -10.498% | 19 | 41 | +179.434% |
| 2024-04-11 | 120.50 | 120.50 | 120.50 | 120.50 | -1.584% | 1 | 22 | +150.100% |
| 2024-04-04 | 122.44 | 122.44 | 122.44 | 122.44 | -0.455% | 11 | 22 | +146.137% |
| 2024-04-01 | 123.00 | 123.00 | 123.00 | 123.00 | +1.863% | 1 | 11 | +145.016% |
| 2024-03-22 | 120.75 | 120.75 | 120.75 | 120.75 | +11.847% | 4 | 11 | +149.582% |
| 2024-02-23 | 107.96 | 107.96 | 107.96 | 107.96 | +13.380% | 2 | 9 | +179.150% |
| 2024-02-02 | 95.22 | 95.22 | 95.22 | 95.22 | +4.868% | 1 | 9 | +216.499% |
| 2024-01-26 | 91.00 | 91.65 | 90.80 | 90.80 | -0.765% | 3 | 8 | +231.905% |
| 2024-01-24 | 91.50 | 91.50 | 91.50 | 91.50 | +4.955% | 2 | 8 | +229.366% |
| 2024-01-19 | 86.60 | 87.18 | 86.60 | 87.18 | +9.317% | 5 | 8 | +245.687% |
| 2024-01-17 | 79.75 | 79.75 | 79.75 | 79.75 | -0.113% | 1 | 8 | +277.893% |
| 2024-01-04 | 81.50 | 81.50 | 79.36 | 79.84 | -2.217% | 8 | 7 | +277.467% |
| 2024-01-03 | 81.44 | 81.65 | 80.17 | 81.65 | 0.000% | 3 | 1 | +269.100% |