SPY261218C00822000
SPY Dec 18 2026 822.00 Call
optionOPRA
EODOct 13, 2026
3.08USD-5.521%(-0.18)1,140Vol1,971OI
SPY261218C00822000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.2200 | 3.2200 | 2.7800 | 3.0800 | -5.521% | 1,140 | 1,053 | 0.000% |
| 2026-10-12 | 3.2800 | 3.3900 | 3.1200 | 3.2600 | -9.695% | 108 | 956 | -5.521% |
| 2026-10-09 | 3.4300 | 3.8500 | 3.4300 | 3.6100 | +21.959% | 407 | 622 | -14.681% |
| 2026-10-08 | 3.4900 | 3.5800 | 2.8600 | 2.9600 | -24.103% | 276 | 521 | +4.054% |
| 2026-10-07 | 3.7200 | 4.0700 | 3.4200 | 3.9000 | -16.129% | 17 | 509 | -21.026% |
| 2026-10-06 | 5.0100 | 5.3800 | 4.6500 | 4.6500 | +13.971% | 22 | 491 | -33.763% |
| 2026-10-05 | 3.2100 | 4.1800 | 3.2100 | 4.0800 | +27.103% | 83 | 460 | -24.510% |
| 2026-10-02 | 3.8200 | 3.8200 | 3.1600 | 3.2100 | +18.889% | 24 | 458 | -4.050% |
| 2026-10-01 | 2.2000 | 2.7500 | 2.1400 | 2.7000 | -4.594% | 207 | 361 | +14.074% |
| 2026-09-30 | 3.3000 | 3.3700 | 2.8300 | 2.8300 | +4.815% | 49 | 327 | +8.834% |
| 2026-09-29 | 2.8300 | 2.8300 | 2.5600 | 2.7000 | -9.699% | 28 | 337 | +14.074% |
| 2026-09-28 | 2.7800 | 3.1900 | 2.7800 | 2.9900 | -26.173% | 16 | 328 | +3.010% |
| 2026-09-25 | 3.7400 | 4.0500 | 3.7400 | 4.0500 | +10.959% | 14 | 316 | -23.951% |
| 2026-09-24 | 3.1700 | 3.8300 | 3.1700 | 3.6500 | 0.000% | 322 | 316 | -15.616% |