SPY261218C00786000
SPY Dec 18 2026 786.00 Call
optionOPRA
EODOct 13, 2026
15.76USD-1.990%(-0.32)442Vol1,199OI
SPY261218C00786000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 15.66 | 16.24 | 14.90 | 15.76 | -1.990% | 442 | 816 | 0.000% |
| 2026-10-12 | 16.85 | 16.85 | 15.70 | 16.08 | -5.467% | 24 | 800 | -1.990% |
| 2026-10-09 | 15.75 | 17.18 | 15.75 | 17.01 | +14.932% | 511 | 502 | -7.349% |
| 2026-10-08 | 15.39 | 15.91 | 14.09 | 14.80 | -13.247% | 58 | 490 | +6.486% |
| 2026-10-07 | 16.73 | 17.29 | 16.54 | 17.06 | -7.182% | 70 | 423 | -7.620% |
| 2026-10-06 | 18.96 | 19.63 | 18.38 | 18.38 | +15.307% | 27 | 401 | -14.255% |
| 2026-10-05 | 14.19 | 17.07 | 14.05 | 15.94 | +16.520% | 118 | 318 | -1.129% |
| 2026-10-02 | 15.27 | 15.39 | 13.40 | 13.68 | +10.949% | 30 | 295 | +15.205% |
| 2026-10-01 | 12.05 | 12.33 | 10.40 | 12.33 | -2.530% | 137 | 212 | +27.818% |
| 2026-09-30 | 13.07 | 14.44 | 12.65 | 12.65 | +3.519% | 138 | 100 | +24.585% |
| 2026-09-29 | 12.55 | 12.55 | 11.77 | 12.22 | -11.127% | 38 | 63 | +28.969% |
| 2026-09-28 | 13.37 | 13.75 | 12.69 | 13.75 | -11.061% | 12 | 58 | +14.618% |
| 2026-09-25 | 15.16 | 16.04 | 14.75 | 15.46 | +5.673% | 21 | 43 | +1.940% |
| 2026-09-24 | 13.04 | 15.18 | 13.04 | 14.63 | 0.000% | 31 | 43 | +7.724% |