SPY261218C00915000
SPY Dec 18 2026 915.00 Call
optionOPRA
EODOct 27, 2026
0.04USD+33.333%(+0.01)5Vol2,376OI
SPY261218C00915000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 5 | 2,371 | 0.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 2,370 | +33.333% |
| 2026-10-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 12 | 2,368 | +33.333% |
| 2026-10-21 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 2 | 2,367 | 0.000% |
| 2026-10-19 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 12 | 2,367 | +33.333% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -75.000% | 12 | 2,379 | +33.333% |
| 2026-10-06 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +50.000% | 12 | 2,367 | -66.667% |
| 2026-09-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -38.462% | 1 | 2,366 | -50.000% |
| 2026-09-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -31.579% | 2 | 2,366 | -69.231% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +111.111% | 2 | 2,367 | -78.947% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 2,367 | -55.556% |
| 2026-09-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 1 | 2,367 | -60.000% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 2,367 | -75.000% |
| 2026-09-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +38.462% | 1 | 2,367 | -77.778% |
| 2026-09-01 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -35.000% | 20 | 2,387 | -69.231% |
| 2026-08-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 5 | 2,392 | -80.000% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -33.333% | 60 | 2,412 | -84.615% |
| 2026-08-17 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -15.217% | 6 | 2,412 | -89.744% |
| 2026-08-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -23.333% | 1 | 2,411 | -91.304% |
| 2026-08-13 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | +30.435% | 2 | 2,410 | -93.333% |
| 2026-08-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 2 | 2,408 | -91.304% |
| 2026-08-11 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +28.571% | 1 | 2,407 | -92.593% |
| 2026-08-06 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -28.814% | 1,016 | 1,405 | -90.476% |
| 2026-08-05 | 0.9700 | 0.9700 | 0.5900 | 0.5900 | -28.049% | 19 | 1,416 | -93.220% |
| 2026-08-04 | 0.5400 | 0.8200 | 0.5400 | 0.8200 | +134.286% | 8 | 1,414 | -95.122% |
| 2026-08-03 | 0.2700 | 0.3500 | 0.2700 | 0.3500 | +66.667% | 66 | 1,371 | -88.571% |
| 2026-07-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 2 | 1,369 | -80.952% |
| 2026-07-30 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 3 | 1,369 | -76.471% |
| 2026-07-29 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 1,367 | -77.778% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 13 | 1,367 | -80.000% |
| 2026-07-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 1,366 | -86.667% |
| 2026-07-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -26.531% | 2 | 1,366 | -88.889% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +2.083% | 2 | 1,367 | -91.837% |
| 2026-07-09 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | +33.333% | 5 | 1,367 | -91.667% |
| 2026-07-08 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -30.769% | 1 | 1,367 | -88.889% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +6.122% | 1 | 1,368 | -92.308% |
| 2026-07-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 162 | 1,296 | -91.837% |
| 2026-07-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 1,296 | -92.157% |
| 2026-06-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +58.824% | 1 | 1,295 | -92.593% |
| 2026-06-26 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 1,295 | -88.235% |
| 2026-06-24 | 0.4600 | 0.4600 | 0.3800 | 0.3800 | -22.449% | 2 | 1,293 | -89.474% |
| 2026-06-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -37.975% | 1 | 1,292 | -91.837% |
| 2026-06-22 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +5.333% | 1 | 1,293 | -94.937% |
| 2026-06-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -27.885% | 1 | 1,294 | -94.667% |
| 2026-06-16 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -11.864% | 1 | 1,293 | -96.154% |
| 2026-06-15 | 1.0900 | 1.1800 | 1.0900 | 1.1800 | +25.532% | 30 | 1,321 | -96.610% |
| 2026-06-12 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +56.667% | 32 | 1,289 | -95.745% |
| 2026-06-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 2 | 1,289 | -93.333% |
| 2026-06-09 | 0.6600 | 0.6600 | 0.5400 | 0.5500 | -34.524% | 25 | 1,286 | -92.727% |
| 2026-06-08 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +29.231% | 10 | 1,276 | -95.238% |
| 2026-06-05 | 0.8900 | 0.8900 | 0.6500 | 0.6500 | -58.599% | 30 | 1,252 | -93.846% |
| 2026-06-01 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | +6.803% | 3 | 1,252 | -97.452% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.4700 | 1.4700 | +13.953% | 73 | 1,279 | -97.279% |
| 2026-05-28 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | +4.032% | 50 | 1,279 | -96.899% |
| 2026-05-22 | 1.2900 | 1.2900 | 1.2400 | 1.2400 | +30.526% | 14 | 1,280 | -96.774% |
| 2026-05-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +13.095% | 20 | 1,260 | -95.789% |
| 2026-05-19 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | -41.259% | 35 | 1,225 | -95.238% |
| 2026-05-15 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -31.579% | 16 | 1,210 | -97.203% |
| 2026-05-14 | 1.7800 | 2.0900 | 1.7800 | 2.0900 | +49.286% | 2 | 1,211 | -98.086% |
| 2026-05-13 | 1.1000 | 1.4000 | 1.1000 | 1.4000 | +13.821% | 3 | 1,216 | -97.143% |
| 2026-05-11 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | +9.821% | 84 | 1,297 | -96.748% |
| 2026-05-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +30.233% | 2 | 1,299 | -96.429% |
| 2026-05-07 | 1.0600 | 1.0600 | 0.8600 | 0.8600 | -8.511% | 3 | 1,296 | -95.349% |
| 2026-05-06 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | +34.286% | 292 | 1,406 | -95.745% |
| 2026-05-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +25.000% | 15 | 1,391 | -94.286% |
| 2026-04-28 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 1 | 1,391 | -92.857% |
| 2026-04-24 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +11.321% | 10 | 1,390 | -93.220% |
| 2026-04-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 5 | 1,385 | -92.453% |
| 2026-04-17 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | +61.111% | 66 | 1,385 | -93.103% |
| 2026-04-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +63.636% | 2 | 1,352 | -88.889% |
| 2026-04-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 3 | 1,354 | -81.818% |
| 2026-04-06 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 1,356 | -77.778% |
| 2026-04-02 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 9 | 1,364 | -78.947% |
| 2026-03-31 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +16.667% | 29 | 1,364 | -80.952% |
| 2026-03-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 1 | 1,344 | -77.778% |
| 2026-03-23 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -20.690% | 2 | 1,343 | -82.609% |
| 2026-03-06 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -17.143% | 8 | 1,343 | -86.207% |
| 2026-03-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 2 | 1,341 | -88.571% |
| 2026-02-25 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 8 | 1,343 | -90.909% |
| 2026-02-13 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -6.667% | 103 | 1,343 | -90.476% |
| 2026-02-12 | 0.5700 | 0.5700 | 0.4500 | 0.4500 | -19.643% | 6 | 1,343 | -91.111% |
| 2026-02-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +19.149% | 4 | 1,343 | -92.857% |
| 2026-02-05 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 1,339 | -91.489% |
| 2026-02-03 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | -13.333% | 10 | 1,338 | -92.308% |
| 2026-01-30 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -1.639% | 4 | 1,328 | -93.333% |
| 2026-01-29 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -17.568% | 4 | 1,326 | -93.443% |
| 2026-01-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 1 | 1,326 | -94.595% |
| 2026-01-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +9.836% | 1 | 1,327 | -94.030% |
| 2026-01-22 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +24.490% | 100 | 1,326 | -93.443% |
| 2026-01-21 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | +8.889% | 16 | 1,251 | -91.837% |
| 2026-01-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -30.769% | 1 | 1,253 | -91.111% |
| 2026-01-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 1 | 1,251 | -93.846% |
| 2026-01-14 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -21.795% | 53 | 1,251 | -93.443% |
| 2026-01-06 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | +11.429% | 775 | 1,251 | -94.872% |
| 2026-01-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 100 | 478 | -94.286% |
| 2026-01-02 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 200 | 478 | -94.030% |
| 2025-12-22 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 300 | 552 | -93.750% |
| 2025-12-18 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +7.018% | 108 | 772 | -93.443% |
| 2025-12-17 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -21.918% | 102 | 664 | -92.982% |
| 2025-12-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -7.595% | 25 | 567 | -94.521% |
| 2025-12-15 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -18.557% | 1 | 542 | -94.937% |
| 2025-12-12 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 2 | 543 | -95.876% |
| 2025-12-11 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -9.346% | 20 | 541 | -95.876% |
| 2025-12-10 | 1.0000 | 1.0700 | 0.9900 | 1.0700 | +1.905% | 445 | 557 | -96.262% |
| 2025-12-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 2 | 112 | -96.190% |
| 2025-12-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 2 | 110 | -96.154% |
| 2025-12-02 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +1.980% | 3 | 108 | -96.117% |
| 2025-12-01 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 1 | 108 | -96.040% |
| 2025-11-25 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 2 | 108 | -95.918% |
| 2025-11-24 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | +4.255% | 3 | 106 | -95.918% |
| 2025-11-21 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | -3.093% | 12 | 103 | -95.745% |
| 2025-11-20 | 1.2000 | 1.2000 | 0.9700 | 0.9700 | -7.619% | 20 | 92 | -95.876% |
| 2025-11-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -3.670% | 2 | 72 | -96.190% |
| 2025-11-18 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | -3.540% | 3 | 70 | -96.330% |
| 2025-11-17 | 1.2100 | 1.2100 | 1.1300 | 1.1300 | -21.528% | 12 | 67 | -96.460% |
| 2025-11-14 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -0.690% | 20 | 55 | -97.222% |
| 2025-11-13 | 1.4700 | 1.4700 | 1.4500 | 1.4500 | -15.698% | 5 | 35 | -97.241% |
| 2025-11-11 | 1.5400 | 1.7200 | 1.5400 | 1.7200 | +7.500% | 3 | 32 | -97.674% |
| 2025-11-10 | 1.3200 | 1.6000 | 1.3200 | 1.6000 | +55.340% | 3 | 33 | -97.500% |
| 2025-11-07 | 1.0200 | 1.0300 | 0.9800 | 1.0300 | -12.712% | 7 | 24 | -96.117% |
| 2025-11-06 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | -22.876% | 3 | 17 | -96.610% |
| 2025-11-05 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -17.297% | 7 | 14 | -97.386% |
| 2025-10-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +6.322% | 2 | 7 | -97.838% |
| 2025-10-30 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.447% | 1 | 5 | -97.701% |
| 2025-10-29 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 0.000% | 4 | 0 | -97.872% |