SPY261218C00505000
SPY Dec 18 2026 505.00 Call
optionOPRA
EODOct 27, 2026
267.67USD+3.220%(+8.35)1Vol1,189OI
Loading…
Underlying
Underlying Price
$771.13
Type
Call
Strike
505
Expiration
Dec 18, 2026
DTE
51d
Moneyness
ITM
Intrinsic
$266.13
SPY 505 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 2d | $261.68 | +1.65% | 2 | 11 |
| Nov 6, 2026 | 9d | $272.24 | +0.72% | 1 | 1 |
| Nov 13, 2026 | 16d | — | — | 0 | 0 |
| Nov 20, 2026 | 23d | $259.88 | +1.46% | 2 | 3 |
| Nov 27, 2026 | 30d | — | — | 0 | 0 |
| Nov 30, 2026 | 33d | — | — | 0 | 0 |
| Dec 18, 2026 | 51d | $267.67 | +3.22% | 1 | 1,189 |
| Dec 31, 2026 | 64d | $170.06 | +8.53% | 10 | 14 |
| Jan 15, 2027 | 79d | $263.06 | -2.14% | 6 | 176 |
| Jan 29, 2027 | 93d | $272.49 | +0.00% | 1 | 1 |
| Feb 19, 2027 | 114d | — | — | 0 | 0 |
| Mar 19, 2027 | 142d | $280.74 | -0.54% | 5 | 61 |
| Mar 31, 2027 | 154d | $278.38 | +10.90% | 2 | 0 |
| Jun 17, 2027 | 232d | $255.04 | -6.54% | 6 | 3 |
| Sep 17, 2027 | 324d | $279.49 | -2.32% | 7 | 5 |
| Dec 17, 2027 | 415d | $288.75 | -3.90% | 6 | 354 |
| Jan 21, 2028 | 450d | $298.39 | +41.80% | 1 | 9 |
| Jun 16, 2028 | 597d | $299.86 | +3.91% | 5 | 8 |
| Dec 15, 2028 | 779d | $322.19 | +5.06% | 1 | 6 |
| Jan 19, 2029 | 814d | $323.40 | +0.00% | 1 | 1 |
SPY Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 475 C | $286.89 | -1.46% | 1 | 1,080 | ITM |
| 480 C | $290.55 | +1.52% | 1 | 184 | ITM |
| 485 C | $279.01 | -3.46% | 3 | 866 | ITM |
| 490 C | $284.07 | +2.56% | 4 | 811 | ITM |
| 495 C | $277.33 | -1.36% | 323 | 1,641 | ITM |
| 500 C | $265.93 | -3.82% | 2 | 3,470 | ITM |
| 505 C | $267.67 | +3.22% | 1 | 1,189 | ITM |
| 510 C | $256.43 | -0.03% | 1 | 1,943 | ITM |
| 515 C | $258.88 | +2.80% | 5 | 1,897 | ITM |
| 520 C | $253.93 | +2.83% | 8 | 2,557 | ITM |
| 525 C | $241.21 | -3.12% | 11 | 838 | ITM |
| 530 C | $241.89 | +2.64% | 5 | 2,104 | ITM |
| 535 C | $234.55 | +2.24% | 1 | 2,366 | ITM |
SPY Profile
The investment seeks to provide investment results that, before expenses, correspond generally to the price and yield performance of the S&P 500® Index. The Trust seeks to achieve its investment objective by holding a portfolio of the common stocks that are included in the index (the "Portfolio"), with the weight of each stock in the Portfolio substantially corresponding to the weight of such stock in the index.