Dark

SPY20261218C465
SPY Dec 18 2026 465.00 Call (SPY261218C00465000)
option OPRA

EOD

Sep 10, 2026

297.10-2.985%(-9.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	297.1000	297.1000	297.1000	297.1000	-2.985%	2	92	0.000%
2026-09-08	306.2400	306.2400	306.2400	306.2400	-1.394%	1	92	-2.985%
2026-08-27	310.6600	310.6600	310.5700	310.5700	+2.360%	2	91	-4.337%
2026-08-24	303.6000	303.6000	303.4100	303.4100	-0.639%	2	91	-2.080%
2026-08-21	305.4300	305.4300	305.2800	305.3600	+0.709%	4	90	-2.705%
2026-08-20	303.1700	303.2100	303.1700	303.2100	-2.739%	2	88	-2.015%
2026-08-11	311.7500	311.7500	311.7500	311.7500	+8.779%	2	87	-4.699%
2026-07-27	286.5900	286.5900	286.5900	286.5900	-2.982%	2	89	+3.667%
2026-07-16	295.4000	295.4000	295.4000	295.4000	+4.938%	1	90	+0.575%
2026-06-05	281.5000	281.5000	281.5000	281.5000	-0.530%	1	90	+5.542%
2026-05-11	284.4600	284.5600	283.0000	283.0000	-0.106%	39	90	+4.982%
2026-05-08	283.3600	283.3600	283.2900	283.3000	+13.867%	10	94	+4.871%
2026-04-16	248.8000	248.8000	248.8000	248.8000	+28.579%	2	94	+19.413%
2026-03-27	193.5000	193.5000	193.5000	193.5000	-7.725%	4	96	+53.540%
2026-03-25	209.7000	209.7000	209.7000	209.7000	+2.418%	1	97	+41.679%
2026-03-24	204.7500	204.7500	204.7500	204.7500	-14.244%	1	98	+45.104%
2026-02-20	238.7600	238.7600	238.7600	238.7600	-1.028%	1	99	+24.435%
2026-01-30	241.1800	241.2400	241.1800	241.2400	+0.129%	2	98	+23.155%
2026-01-08	240.9300	240.9300	240.9300	240.9300	+0.892%	1	98	+23.314%
2025-12-12	238.6500	238.8000	238.6500	238.8000	-0.868%	2	99	+24.414%
2025-12-05	240.8900	240.8900	240.8900	240.8900	+6.603%	2	99	+23.334%
2025-11-17	225.9700	225.9700	225.9700	225.9700	+1.259%	1	99	+31.478%
2025-11-07	223.1600	223.1600	223.1600	223.1600	-2.491%	2	100	+33.133%
2025-11-06	228.8600	228.8600	228.8600	228.8600	-3.945%	1	102	+29.817%
2025-10-31	238.2600	238.2600	238.2600	238.2600	+6.233%	1	101	+24.696%
2025-10-15	224.2800	224.2800	224.2800	224.2800	+1.613%	1	100	+32.468%
2025-09-26	220.7200	220.7200	220.7200	220.7200	-2.552%	2	99	+34.605%
2025-09-23	226.1100	226.5000	224.5700	226.5000	+1.866%	45	99	+31.170%
2025-09-19	222.3500	222.3500	222.3500	222.3500	+11.644%	1	91	+33.618%
2025-08-08	199.1600	199.1600	199.1600	199.1600	+4.207%	1	91	+49.177%
2025-08-06	191.1900	191.1900	191.1200	191.1200	-0.026%	2	91	+55.452%
2025-08-05	191.2100	191.2100	191.1700	191.1700	-5.361%	80	90	+55.411%
2025-07-30	202.0000	202.0000	202.0000	202.0000	+1.681%	1	50	+47.079%
2025-07-29	198.6100	198.6600	198.6100	198.6600	-0.045%	2	50	+49.552%
2025-07-24	198.7500	198.7500	198.7500	198.7500	+4.036%	1	49	+49.484%
2025-07-10	191.0400	191.0400	191.0400	191.0400	+4.052%	1	48	+55.517%
2025-07-01	183.4000	183.6000	183.4000	183.6000	+0.752%	2	48	+61.819%
2025-06-30	182.0000	182.6700	182.0000	182.2300	+7.822%	43	48	+63.036%
2025-06-09	168.9000	169.0100	168.9000	169.0100	+4.975%	2	36	+75.788%
2025-06-05	161.0000	161.0000	161.0000	161.0000	+0.625%	2	34	+84.534%
2025-06-02	160.0000	160.0000	160.0000	160.0000	+0.477%	1	36	+85.688%
2025-05-15	159.2400	159.2400	159.2400	159.2400	+12.984%	1	37	+86.574%
2025-05-02	138.4600	140.9400	138.4600	140.9400	+11.857%	6	38	+110.799%
2025-04-30	126.0000	126.0000	126.0000	126.0000	-1.946%	1	39	+135.794%
2025-04-29	127.9300	128.5000	127.9300	128.5000	+3.889%	2	38	+131.206%
2025-04-28	123.6900	123.6900	123.6900	123.6900	+3.941%	1	36	+140.197%
2025-04-23	119.0000	119.0000	119.0000	119.0000	+12.317%	3	35	+149.664%
2025-04-22	105.9500	105.9500	105.9500	105.9500	-7.500%	1	32	+180.415%
2025-04-16	114.5400	114.5400	114.5400	114.5400	-4.127%	3	33	+159.385%
2025-04-14	119.4700	119.4700	119.4700	119.4700	+0.819%	3	30	+148.682%
2025-04-11	118.5000	118.5000	118.5000	118.5000	+14.770%	4	27	+150.717%
2025-04-04	103.0000	103.2500	103.0000	103.2500	-12.641%	4	29	+187.748%
2025-04-03	118.1900	118.1900	118.1900	118.1900	-17.465%	1	27	+151.375%
2025-03-26	143.2000	143.2000	143.2000	143.2000	-1.817%	4	26	+107.472%
2025-03-24	145.8500	145.8500	145.8500	145.8500	+8.189%	2	22	+103.702%
2025-03-21	134.8100	134.8100	134.8100	134.8100	-10.157%	2	22	+120.384%
2025-03-04	150.0500	150.0500	150.0500	150.0500	-18.411%	1	21	+98.001%
2025-01-22	183.9100	183.9100	183.9100	183.9100	+8.201%	1	20	+61.546%
2025-01-15	169.9700	169.9700	169.9700	169.9700	+7.081%	1	20	+74.796%
2025-01-13	158.7300	158.7300	158.7300	158.7300	-9.452%	1	20	+87.173%
2025-01-06	176.0000	176.0000	175.3000	175.3000	-4.749%	4	20	+69.481%
2024-12-18	184.0900	184.0900	184.0400	184.0400	+0.954%	12	20	+61.432%
2024-12-13	182.3000	182.3000	182.3000	182.3000	+0.913%	2	30	+62.973%
2024-12-03	181.0600	181.5400	180.6500	180.6500	+1.227%	25	31	+64.462%
2024-11-11	178.4600	178.4600	178.4600	178.4600	+4.070%	1	31	+66.480%
2024-11-06	171.4800	171.4800	171.4800	171.4800	+11.510%	1	31	+73.256%
2024-10-31	154.5600	154.5600	153.7800	153.7800	-5.772%	2	31	+93.198%
2024-10-30	163.2000	163.2000	163.2000	163.2000	+0.623%	1	30	+82.047%
2024-10-23	162.1900	162.1900	162.1900	162.1900	+7.653%	2	31	+83.180%
2024-10-02	150.6600	150.6600	150.6600	150.6600	+2.805%	2	31	+97.199%
2024-10-01	146.5500	146.5500	146.5500	146.5500	+14.349%	2	33	+102.729%
2024-09-11	128.1600	128.1600	128.1600	128.1600	+2.217%	1	32	+131.820%
2024-09-06	125.3800	125.3800	125.3800	125.3800	-12.303%	4	31	+136.960%
2024-08-23	142.9700	142.9700	142.9700	142.9700	+2.738%	2	33	+107.806%
2024-08-22	139.1600	139.1600	139.1600	139.1600	+2.293%	1	33	+113.495%
2024-08-15	134.3500	136.0400	134.3500	136.0400	+13.774%	3	32	+118.392%
2024-08-09	120.1700	120.1700	119.5700	119.5700	+1.554%	4	31	+148.474%
2024-08-08	117.7400	117.7400	117.7400	117.7400	+0.119%	1	29	+152.336%
2024-08-06	117.6000	117.6000	117.6000	117.6000	-13.037%	1	28	+152.636%
2024-07-29	135.2300	135.2300	135.0400	135.2300	-1.586%	12	29	+119.700%
2024-06-26	137.4100	137.4100	137.4100	137.4100	+0.512%	1	17	+116.214%
2024-06-21	138.7600	138.7600	136.7100	136.7100	+9.368%	22	16	+117.321%
2024-05-24	125.0000	125.0000	125.0000	125.0000	+3.734%	4	20	+137.680%
2024-05-14	120.5000	120.5000	120.5000	120.5000	+7.840%	11	20	+146.556%
2024-05-03	111.7400	111.7400	111.7400	111.7400	+2.768%	2	22	+165.885%
2024-04-30	108.7300	108.7300	108.7300	108.7300	+0.657%	1	22	+173.246%
2024-04-18	108.0200	108.0200	108.0200	108.0200	+0.158%	19	22	+175.042%
2024-04-17	107.8500	107.8500	107.8500	107.8500	-10.498%	19	41	+175.475%
2024-04-11	120.5000	120.5000	120.5000	120.5000	-1.584%	1	22	+146.556%
2024-04-04	122.4400	122.4400	122.4400	122.4400	-0.455%	11	22	+142.649%
2024-04-01	123.0000	123.0000	123.0000	123.0000	+1.863%	1	11	+141.545%
2024-03-22	120.7500	120.7500	120.7500	120.7500	+11.847%	4	11	+146.046%
2024-02-23	107.9600	107.9600	107.9600	107.9600	+13.380%	2	9	+175.195%
2024-02-02	95.2200	95.2200	95.2200	95.2200	+4.868%	1	9	+212.014%
2024-01-26	91.0000	91.6500	90.8000	90.8000	-0.765%	3	8	+227.203%
2024-01-24	91.5000	91.5000	91.5000	91.5000	+4.955%	2	8	+224.699%
2024-01-19	86.6000	87.1800	86.6000	87.1800	+9.317%	5	8	+240.789%
2024-01-17	79.7500	79.7500	79.7500	79.7500	-0.113%	1	8	+272.539%
2024-01-04	81.5000	81.5000	79.3600	79.8400	-2.217%	8	7	+272.119%
2024-01-03	81.4400	81.6500	80.1700	81.6500	0.000%	3	1	+263.870%

.dark-mode .RQ2xhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQ2xhC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261218C465SPY Dec 18 2026 465.00 Call (SPY261218C00465000)option OPRA

SPY20261218C465
SPY Dec 18 2026 465.00 Call (SPY261218C00465000)
option OPRA