SPY261218C00920000
SPY Dec 18 2026 920.00 Call
optionOPRA
EODOct 27, 2026
0.03USD0.000%(0.00)1Vol757OI
SPY261218C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 756 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 60 | 715 | 0.000% |
| 2026-10-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 10 | 719 | +50.000% |
| 2026-10-20 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 14 | 715 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 25 | 705 | 0.000% |
| 2026-10-15 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 2 | 704 | 0.000% |
| 2026-10-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -58.333% | 10 | 714 | -40.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +50.000% | 10 | 704 | -75.000% |
| 2026-09-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 12 | 704 | -62.500% |
| 2026-09-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 1 | 703 | -72.727% |
| 2026-09-21 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +55.556% | 3 | 704 | -78.571% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 718 | -66.667% |
| 2026-09-11 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -50.000% | 16 | 702 | -75.000% |
| 2026-08-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 4 | 705 | -87.500% |
| 2026-08-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 704 | -84.211% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 3 | 703 | -82.353% |
| 2026-08-25 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 0.000% | 6 | 702 | -82.353% |
| 2026-08-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 6 | 696 | -82.353% |
| 2026-08-21 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -9.091% | 8 | 695 | -85.000% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 4 | 691 | -86.364% |
| 2026-08-17 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 3 | 688 | -91.429% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 5 | 683 | -91.892% |
| 2026-08-13 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | +24.324% | 3 | 683 | -93.478% |
| 2026-08-12 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -26.000% | 5 | 688 | -91.892% |
| 2026-08-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 3 | 685 | -94.000% |
| 2026-08-07 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 10 | 675 | -93.750% |
| 2026-08-05 | 0.9400 | 0.9400 | 0.5100 | 0.5100 | -30.137% | 6 | 673 | -94.118% |
| 2026-08-04 | 0.4300 | 0.7400 | 0.4300 | 0.7300 | +135.484% | 16 | 674 | -95.890% |
| 2026-08-03 | 0.2300 | 0.3100 | 0.2300 | 0.3100 | +82.353% | 24 | 674 | -90.323% |
| 2026-07-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 675 | -82.353% |
| 2026-07-23 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -28.000% | 101 | 581 | -83.333% |
| 2026-07-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 1 | 581 | -88.000% |
| 2026-07-14 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | -2.703% | 5 | 581 | -91.667% |
| 2026-07-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 1 | 580 | -91.892% |
| 2026-07-10 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +29.412% | 10 | 580 | -93.182% |
| 2026-07-08 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -20.930% | 12 | 574 | -91.176% |
| 2026-07-06 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +22.857% | 9 | 572 | -93.023% |
| 2026-07-02 | 0.4700 | 0.4700 | 0.3500 | 0.3500 | +6.061% | 150 | 423 | -91.429% |
| 2026-06-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 4 | 423 | -90.909% |
| 2026-06-25 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.000% | 12 | 413 | -91.892% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -47.143% | 21 | 413 | -91.892% |
| 2026-06-22 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 4 | 411 | -95.714% |
| 2026-06-18 | 0.6500 | 0.7000 | 0.6500 | 0.6700 | -30.928% | 7 | 405 | -95.522% |
| 2026-06-15 | 1.0300 | 1.0300 | 0.9700 | 0.9700 | +49.231% | 3 | 404 | -96.907% |
| 2026-06-11 | 0.5000 | 0.6500 | 0.5000 | 0.6500 | +25.000% | 46 | 403 | -95.385% |
| 2026-06-10 | 0.6200 | 0.6200 | 0.5100 | 0.5200 | +8.333% | 45 | 393 | -94.231% |
| 2026-06-09 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -30.435% | 1 | 393 | -93.750% |
| 2026-06-08 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -38.393% | 9 | 393 | -95.652% |
| 2026-06-03 | 1.3400 | 1.3400 | 1.1200 | 1.1200 | -15.789% | 99 | 382 | -97.321% |
| 2026-06-02 | 1.2500 | 1.3400 | 1.2500 | 1.3300 | +0.758% | 102 | 374 | -97.744% |
| 2026-06-01 | 1.2400 | 1.3800 | 1.2400 | 1.3200 | -6.383% | 82 | 373 | -97.727% |
| 2026-05-26 | 1.2400 | 1.4100 | 1.2400 | 1.4100 | +23.684% | 105 | 353 | -97.872% |
| 2026-05-22 | 1.1600 | 1.2000 | 1.1400 | 1.1400 | +22.581% | 139 | 360 | -97.368% |
| 2026-05-21 | 0.8100 | 0.9300 | 0.8100 | 0.9300 | -3.125% | 200 | 424 | -96.774% |
| 2026-05-20 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | +39.130% | 258 | 300 | -96.875% |
| 2026-05-19 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | -33.654% | 108 | 197 | -95.652% |
| 2026-05-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -12.605% | 3 | 197 | -97.115% |
| 2026-05-15 | 1.2100 | 1.3300 | 1.1900 | 1.1900 | -32.000% | 466 | 526 | -97.479% |
| 2026-05-14 | 1.5500 | 1.8700 | 1.5500 | 1.7500 | +25.899% | 73 | 513 | -98.286% |
| 2026-05-13 | 0.9800 | 1.4000 | 0.9700 | 1.3900 | +32.381% | 71 | 456 | -97.842% |
| 2026-05-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 400 | 115 | -97.143% |
| 2026-05-11 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | +7.692% | 20 | 110 | -97.321% |
| 2026-05-08 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +38.667% | 1 | 109 | -97.115% |
| 2026-05-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 101 | 169 | -96.000% |
| 2026-05-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +24.138% | 1 | 170 | -95.833% |
| 2026-05-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 169 | -94.828% |
| 2026-05-01 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +22.000% | 1 | 170 | -95.082% |
| 2026-04-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -7.407% | 100 | 170 | -94.000% |
| 2026-04-24 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +14.894% | 2 | 110 | -94.444% |
| 2026-04-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 110 | -93.617% |
| 2026-04-20 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +34.211% | 2 | 110 | -94.118% |
| 2026-04-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 20 | 112 | -92.105% |
| 2026-04-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +153.333% | 3 | 112 | -92.105% |
| 2026-03-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 1 | 109 | -80.000% |
| 2026-03-17 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 1 | 108 | -86.364% |
| 2026-03-16 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -4.348% | 10 | 108 | -86.364% |
| 2026-03-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 30 | 105 | -86.957% |
| 2026-03-06 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 112 | -88.889% |
| 2026-03-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 1 | 112 | -89.655% |
| 2026-03-03 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -22.857% | 1 | 111 | -88.889% |
| 2026-02-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 111 | -91.429% |
| 2026-02-19 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 110 | -91.667% |
| 2026-02-18 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 109 | -91.892% |
| 2026-02-13 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -9.524% | 2 | 109 | -92.105% |
| 2026-02-12 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 52 | 109 | -92.857% |
| 2026-02-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -20.690% | 52 | 109 | -93.478% |
| 2026-02-03 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +9.434% | 1 | 91 | -94.828% |
| 2026-01-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -20.896% | 1 | 92 | -94.340% |
| 2026-01-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +13.559% | 1 | 91 | -95.522% |
| 2026-01-26 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | +15.686% | 8 | 92 | -94.915% |
| 2026-01-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 1 | 96 | -94.118% |
| 2026-01-22 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 5 | 95 | -94.444% |
| 2026-01-21 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | +20.000% | 22 | 95 | -93.750% |
| 2026-01-20 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -31.034% | 17 | 105 | -92.500% |
| 2026-01-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +13.725% | 1 | 92 | -94.828% |
| 2026-01-14 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -32.895% | 4 | 92 | -94.118% |
| 2026-01-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +20.635% | 1 | 96 | -96.053% |
| 2026-01-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +23.529% | 1 | 96 | -95.238% |
| 2025-12-17 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -32.895% | 11 | 96 | -94.118% |
| 2025-12-12 | 0.7800 | 0.7800 | 0.7600 | 0.7600 | -20.000% | 5 | 86 | -96.053% |
| 2025-12-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 1 | 82 | -96.842% |
| 2025-12-08 | 1.0200 | 1.0200 | 0.9100 | 0.9100 | -9.000% | 10 | 82 | -96.703% |
| 2025-12-05 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 2 | 72 | -97.000% |
| 2025-12-04 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | +1.020% | 3 | 70 | -96.970% |
| 2025-12-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -1.010% | 2 | 69 | -96.939% |
| 2025-12-01 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -10.811% | 5 | 69 | -96.970% |
| 2025-11-28 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 2 | 67 | -97.297% |
| 2025-11-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +10.891% | 2 | 64 | -97.321% |
| 2025-11-20 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | +14.773% | 31 | 64 | -97.030% |
| 2025-11-18 | 1.0000 | 1.0000 | 0.8800 | 0.8800 | -26.667% | 56 | 64 | -96.591% |
| 2025-11-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 5 | 75 | -97.500% |
| 2025-11-13 | 1.3700 | 1.3800 | 1.2700 | 1.2700 | -21.118% | 3 | 71 | -97.638% |
| 2025-11-12 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.205% | 1 | 71 | -98.137% |
| 2025-11-11 | 1.5000 | 1.5600 | 1.5000 | 1.5600 | +54.455% | 4 | 72 | -98.077% |
| 2025-11-07 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -27.857% | 2 | 74 | -97.030% |
| 2025-11-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -4.110% | 1 | 72 | -97.857% |
| 2025-11-04 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -13.095% | 1 | 71 | -97.945% |
| 2025-11-03 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | +1.205% | 4 | 67 | -98.214% |
| 2025-10-31 | 1.6900 | 1.6900 | 1.6600 | 1.6600 | +6.410% | 4 | 67 | -98.193% |
| 2025-10-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -4.878% | 6 | 67 | -98.077% |
| 2025-10-29 | 1.7000 | 1.7100 | 1.5200 | 1.6400 | 0.000% | 63 | 0 | -98.171% |