SPY261218C00925000
SPY Dec 18 2026 925.00 Call
optionOPRA
EODOct 27, 2026
0.03USD0.000%(0.00)231Vol1,382OI
SPY261218C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 231 | 1,248 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 5 | 1,243 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0400 | 0.0200 | 0.0400 | +100.000% | 33 | 1,235 | -25.000% |
| 2026-10-20 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 2 | 1,233 | +50.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 1,233 | 0.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 4 | 1,230 | -40.000% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 1,230 | -25.000% |
| 2026-10-08 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | -60.000% | 24 | 1,230 | -25.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 1,229 | -70.000% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 11 | 1,229 | -57.143% |
| 2026-09-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -50.000% | 1 | 1,230 | -50.000% |
| 2026-09-22 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 3 | 1,229 | -75.000% |
| 2026-09-21 | 0.1000 | 0.1400 | 0.1000 | 0.1400 | +100.000% | 8 | 1,230 | -78.571% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -53.333% | 1 | 1,231 | -57.143% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 1,236 | -80.000% |
| 2026-08-25 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 1,235 | -81.250% |
| 2026-08-21 | 0.1600 | 0.1800 | 0.1500 | 0.1800 | +5.882% | 21 | 1,214 | -83.333% |
| 2026-08-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 10 | 1,204 | -82.353% |
| 2026-08-19 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +5.556% | 30 | 1,184 | -84.211% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -37.931% | 6 | 1,187 | -83.333% |
| 2026-08-17 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 2 | 1,185 | -89.655% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | +14.286% | 17 | 1,168 | -90.625% |
| 2026-08-12 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -24.324% | 5 | 1,163 | -89.286% |
| 2026-08-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 3 | 1,163 | -91.892% |
| 2026-08-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 5 | 1,158 | -92.857% |
| 2026-08-07 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | +4.878% | 16 | 1,143 | -93.023% |
| 2026-08-05 | 0.8000 | 0.8000 | 0.4100 | 0.4100 | -34.921% | 62 | 1,142 | -92.683% |
| 2026-08-04 | 0.4900 | 0.6700 | 0.4900 | 0.6300 | +117.241% | 8 | 1,134 | -95.238% |
| 2026-08-03 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +123.077% | 1 | 1,135 | -89.655% |
| 2026-07-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -27.778% | 1 | 1,134 | -76.923% |
| 2026-07-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -41.935% | 300 | 1,160 | -83.333% |
| 2026-07-15 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.000% | 5 | 1,160 | -90.323% |
| 2026-07-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 1,159 | -90.323% |
| 2026-07-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 1,159 | -91.892% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 1 | 1,158 | -91.667% |
| 2026-07-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 30 | 1,128 | -92.308% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | +10.811% | 7 | 1,135 | -92.683% |
| 2026-06-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +23.333% | 657 | 551 | -91.892% |
| 2026-06-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -23.077% | 3 | 548 | -90.000% |
| 2026-06-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 25 | 549 | -92.308% |
| 2026-06-22 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -29.688% | 121 | 640 | -93.333% |
| 2026-06-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -17.949% | 40 | 640 | -95.313% |
| 2026-06-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -25.714% | 1 | 639 | -96.154% |
| 2026-06-04 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -13.934% | 1 | 639 | -97.143% |
| 2026-06-02 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +8.929% | 1 | 640 | -97.541% |
| 2026-05-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +6.667% | 6 | 640 | -97.321% |
| 2026-05-27 | 1.1700 | 1.1700 | 1.0400 | 1.0500 | -6.250% | 103 | 639 | -97.143% |
| 2026-05-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +15.464% | 4 | 639 | -97.321% |
| 2026-05-22 | 1.0000 | 1.0500 | 0.9700 | 0.9700 | +15.476% | 31 | 636 | -96.907% |
| 2026-05-20 | 0.7000 | 0.8400 | 0.7000 | 0.8400 | +20.000% | 42 | 609 | -96.429% |
| 2026-05-18 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | -32.039% | 11 | 600 | -95.714% |
| 2026-05-15 | 1.1100 | 1.1500 | 1.0300 | 1.0300 | -32.237% | 21 | 600 | -97.087% |
| 2026-05-14 | 1.4000 | 1.6800 | 1.4000 | 1.5200 | +52.000% | 24 | 595 | -98.026% |
| 2026-05-11 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | +23.457% | 11 | 595 | -97.000% |
| 2026-05-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +6.579% | 10 | 585 | -96.296% |
| 2026-05-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +76.744% | 10 | 585 | -96.053% |
| 2026-05-04 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | +2.381% | 25 | 583 | -93.023% |
| 2026-04-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -17.647% | 2 | 583 | -92.857% |
| 2026-04-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +34.211% | 1 | 583 | -94.118% |
| 2026-04-23 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | -13.636% | 20 | 583 | -92.105% |
| 2026-04-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 3 | 583 | -93.182% |
| 2026-04-17 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | +84.615% | 5 | 580 | -93.750% |
| 2026-04-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +23.810% | 1 | 583 | -88.462% |
| 2026-04-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 10 | 583 | -85.714% |
| 2026-04-09 | 0.1700 | 0.2200 | 0.1700 | 0.2200 | +29.412% | 6 | 573 | -86.364% |
| 2026-04-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 5 | 577 | -82.353% |
| 2026-04-02 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 25 | 597 | -81.250% |
| 2026-03-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 25 | 597 | -82.353% |
| 2026-03-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 230 | 572 | -82.353% |
| 2026-03-19 | 0.1700 | 0.1800 | 0.1600 | 0.1600 | -15.789% | 30 | 572 | -81.250% |
| 2026-03-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 1 | 570 | -84.211% |
| 2026-03-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -26.923% | 5 | 569 | -84.211% |
| 2026-03-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 15 | 592 | -88.462% |
| 2026-03-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 592 | -90.323% |
| 2026-02-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 5 | 592 | -90.000% |
| 2026-02-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 5 | 587 | -90.625% |
| 2026-02-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 30 | 582 | -90.625% |
| 2026-02-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 25 | 552 | -90.000% |
| 2026-02-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 25 | 552 | -90.000% |
| 2026-02-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 20 | 527 | -90.909% |
| 2026-02-13 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | -15.385% | 32 | 507 | -90.909% |
| 2026-02-12 | 0.4400 | 0.4500 | 0.3700 | 0.3900 | -13.333% | 48 | 507 | -92.308% |
| 2026-02-11 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -6.250% | 3 | 459 | -93.333% |
| 2026-02-09 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | +6.667% | 44 | 459 | -93.750% |
| 2026-02-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 1 | 475 | -93.333% |
| 2026-02-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 41 | 475 | -92.308% |
| 2026-02-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -19.608% | 35 | 516 | -92.683% |
| 2026-02-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 25 | 481 | -94.118% |
| 2026-02-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 25 | 506 | -93.750% |
| 2026-01-30 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 10 | 481 | -94.118% |
| 2026-01-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 5 | 471 | -94.828% |
| 2026-01-26 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +15.556% | 2 | 471 | -94.231% |
| 2026-01-23 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | -10.000% | 70 | 471 | -93.333% |
| 2026-01-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +35.135% | 1 | 441 | -94.000% |
| 2026-01-21 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -9.756% | 33 | 440 | -91.892% |
| 2026-01-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 31 | 413 | -92.683% |
| 2026-01-16 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 12 | 382 | -93.878% |
| 2026-01-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -20.635% | 13 | 382 | -94.000% |
| 2026-01-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 54 | 369 | -95.238% |
| 2026-01-09 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -1.639% | 10 | 369 | -95.000% |
| 2026-01-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 2 | 369 | -95.082% |
| 2026-01-07 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | +2.985% | 111 | 367 | -95.652% |
| 2026-01-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 1 | 304 | -95.522% |
| 2026-01-05 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +17.647% | 10 | 299 | -95.000% |
| 2026-01-02 | 0.5300 | 0.5300 | 0.4900 | 0.5100 | -10.526% | 89 | 299 | -94.118% |
| 2025-12-31 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +9.615% | 5 | 279 | -94.737% |
| 2025-12-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 15 | 279 | -94.231% |
| 2025-12-17 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -21.053% | 21 | 274 | -93.333% |
| 2025-12-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -9.524% | 10 | 253 | -94.737% |
| 2025-12-15 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 10 | 243 | -95.238% |
| 2025-12-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -12.821% | 10 | 233 | -95.588% |
| 2025-12-11 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -8.235% | 25 | 223 | -96.154% |
| 2025-12-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -6.593% | 10 | 213 | -96.471% |
| 2025-12-05 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +3.409% | 10 | 203 | -96.703% |
| 2025-12-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 1 | 203 | -96.591% |
| 2025-12-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.176% | 9 | 203 | -96.512% |
| 2025-12-01 | 0.8900 | 0.8900 | 0.8400 | 0.8500 | -11.458% | 31 | 194 | -96.471% |
| 2025-11-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +17.073% | 6 | 169 | -96.875% |
| 2025-11-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +5.128% | 10 | 169 | -96.341% |
| 2025-11-20 | 1.0000 | 1.0000 | 0.7800 | 0.7800 | -9.302% | 12 | 159 | -96.154% |
| 2025-11-19 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | +2.381% | 11 | 149 | -96.512% |
| 2025-11-18 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | -15.152% | 18 | 139 | -96.429% |
| 2025-11-17 | 1.1000 | 1.1000 | 0.9900 | 0.9900 | -7.477% | 16 | 122 | -96.970% |
| 2025-11-14 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -11.570% | 10 | 109 | -97.196% |
| 2025-11-13 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | -19.333% | 27 | 109 | -97.521% |
| 2025-11-12 | 1.5200 | 1.5600 | 1.4500 | 1.5000 | +3.448% | 18 | 91 | -98.000% |
| 2025-11-11 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | +61.111% | 2 | 91 | -97.931% |
| 2025-11-07 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -8.163% | 13 | 89 | -96.667% |
| 2025-11-06 | 1.1500 | 1.1500 | 0.9800 | 0.9800 | -28.467% | 17 | 76 | -96.939% |
| 2025-11-04 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -8.667% | 54 | 65 | -97.810% |
| 2025-11-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +11.940% | 11 | 4 | -98.000% |
| 2025-10-30 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.000% | 4 | 4 | -97.761% |