SPY261218C00935000
SPY Dec 18 2026 935.00 Call
optionOPRA
EODOct 23, 2026
0.03USD+50.000%(+0.01)424Vol2,719OI
SPY261218C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 424 | 2,395 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 359 | 2,036 | +50.000% |
| 2026-10-09 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 50 | 2,009 | -25.000% |
| 2026-10-06 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | -33.333% | 5 | 2,011 | -62.500% |
| 2026-09-21 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +50.000% | 2 | 2,011 | -75.000% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 20 | 1,991 | -62.500% |
| 2026-09-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 1,992 | -57.143% |
| 2026-09-14 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 1,991 | -50.000% |
| 2026-09-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -30.769% | 1 | 1,991 | -66.667% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 1,991 | -76.923% |
| 2026-08-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 1 | 1,991 | -78.571% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -34.783% | 15 | 2,006 | -80.000% |
| 2026-08-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 15 | 2,006 | -86.957% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 6 | 2,000 | -88.000% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 2,001 | -90.000% |
| 2026-08-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -49.180% | 1 | 2,000 | -90.323% |
| 2026-08-05 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | +22.000% | 3 | 1,997 | -95.082% |
| 2026-08-04 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | +316.667% | 7 | 2,002 | -94.000% |
| 2026-07-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 300 | 2,002 | -75.000% |
| 2026-07-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -53.571% | 1 | 2,001 | -76.923% |
| 2026-07-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +7.692% | 56 | 1,951 | -89.286% |
| 2026-07-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 5 | 1,951 | -88.462% |
| 2026-06-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 2 | 1,950 | -90.625% |
| 2026-06-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 1 | 1,950 | -89.655% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -57.143% | 1 | 1,949 | -90.000% |
| 2026-06-15 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | +55.556% | 22 | 1,969 | -95.714% |
| 2026-06-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 20 | 1,969 | -93.333% |
| 2026-06-05 | 0.6300 | 0.6300 | 0.4800 | 0.4800 | -42.857% | 4 | 1,970 | -93.750% |
| 2026-06-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 2 | 1,972 | -96.429% |
| 2026-06-03 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -16.327% | 2 | 1,971 | -96.341% |
| 2026-05-29 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -2.000% | 5 | 1,968 | -96.939% |
| 2026-05-28 | 0.8000 | 1.0000 | 0.8000 | 1.0000 | +11.111% | 3 | 1,967 | -97.000% |
| 2026-05-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 1,967 | -96.667% |
| 2026-05-26 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | +87.500% | 11 | 1,976 | -96.667% |
| 2026-05-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -18.644% | 1 | 1,977 | -93.750% |
| 2026-05-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -50.420% | 1 | 1,976 | -94.915% |
| 2026-05-14 | 1.0100 | 1.2900 | 1.0100 | 1.1900 | +58.667% | 15 | 1,989 | -97.479% |
| 2026-05-13 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +31.579% | 1 | 1,989 | -96.000% |
| 2026-05-12 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | -32.941% | 4 | 1,989 | -94.737% |
| 2026-05-11 | 0.8200 | 0.8500 | 0.8200 | 0.8500 | +14.865% | 16 | 1,995 | -96.471% |
| 2026-05-08 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | +32.143% | 6 | 1,996 | -95.946% |
| 2026-05-07 | 0.6700 | 0.6900 | 0.5600 | 0.5600 | -13.846% | 606 | 1,992 | -94.643% |
| 2026-05-06 | 0.5100 | 0.6500 | 0.5100 | 0.6500 | +75.676% | 506 | 2,488 | -95.385% |
| 2026-05-04 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -19.565% | 40 | 2,468 | -91.892% |
| 2026-05-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 2 | 2,468 | -93.478% |
| 2026-04-30 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +14.706% | 13 | 2,468 | -92.308% |
| 2026-04-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 33 | 2,468 | -91.176% |
| 2026-04-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -11.905% | 20 | 2,438 | -91.892% |
| 2026-04-27 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | +13.514% | 4 | 2,418 | -92.857% |
| 2026-04-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 100 | 2,418 | -91.892% |
| 2026-04-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 3 | 2,318 | -92.105% |
| 2026-04-22 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | -11.905% | 68 | 2,315 | -91.892% |
| 2026-04-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +31.250% | 3 | 2,257 | -92.857% |
| 2026-04-16 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 16 | 2,254 | -90.625% |
| 2026-04-15 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | +28.000% | 10 | 2,270 | -90.625% |
| 2026-04-14 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +92.308% | 70 | 2,275 | -88.000% |
| 2026-04-06 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -18.750% | 69 | 2,345 | -76.923% |
| 2026-04-01 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +23.077% | 10 | 2,402 | -81.250% |
| 2026-03-27 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 2,392 | -76.923% |
| 2026-03-23 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | +6.667% | 26 | 2,392 | -81.250% |
| 2026-03-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 52 | 2,388 | -80.000% |
| 2026-03-17 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 50 | 2,340 | -82.353% |
| 2026-03-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 2,290 | -85.000% |
| 2026-03-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 4 | 2,289 | -83.333% |
| 2026-03-11 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 50 | 2,285 | -85.000% |
| 2026-03-09 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 5 | 2,235 | -86.364% |
| 2026-03-04 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | +5.000% | 20 | 2,230 | -85.714% |
| 2026-03-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 4 | 2,216 | -85.000% |
| 2026-03-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 5 | 2,212 | -86.957% |
| 2026-02-24 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +3.846% | 105 | 2,207 | -88.889% |
| 2026-02-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 50 | 2,107 | -88.462% |
| 2026-02-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 3 | 2,057 | -88.000% |
| 2026-02-13 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | -25.714% | 66 | 2,022 | -88.462% |
| 2026-02-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 8 | 2,022 | -91.429% |
| 2026-02-11 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -5.128% | 10 | 2,020 | -91.892% |
| 2026-02-10 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 3 | 2,030 | -92.308% |
| 2026-02-09 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +5.556% | 30 | 2,029 | -92.105% |
| 2026-02-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +20.000% | 1 | 2,055 | -91.667% |
| 2026-02-05 | 0.2900 | 0.3200 | 0.2900 | 0.3000 | -11.765% | 13 | 2,054 | -90.000% |
| 2026-02-04 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.000% | 32 | 2,057 | -91.176% |
| 2026-02-03 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -19.048% | 112 | 2,036 | -91.176% |
| 2026-02-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 2 | 1,936 | -92.857% |
| 2026-01-30 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 9 | 1,934 | -92.500% |
| 2026-01-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 2 | 1,925 | -92.683% |
| 2026-01-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 1,924 | -93.878% |
| 2026-01-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 10 | 1,925 | -93.878% |
| 2026-01-26 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | +15.789% | 7 | 1,915 | -93.182% |
| 2026-01-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 10 | 1,918 | -92.105% |
| 2026-01-22 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +11.429% | 3 | 1,918 | -92.308% |
| 2026-01-21 | 0.3400 | 0.3500 | 0.3100 | 0.3500 | +16.667% | 7 | 1,918 | -91.429% |
| 2026-01-20 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -25.000% | 17 | 1,911 | -90.000% |
| 2026-01-16 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -13.043% | 17 | 1,941 | -92.500% |
| 2026-01-15 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | +15.000% | 39 | 1,941 | -93.478% |
| 2026-01-14 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | -16.667% | 5 | 1,974 | -92.500% |
| 2026-01-13 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -5.882% | 3 | 1,969 | -93.750% |
| 2026-01-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -3.774% | 2 | 1,966 | -94.118% |
| 2026-01-09 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | +10.417% | 21 | 1,966 | -94.340% |
| 2026-01-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -5.882% | 1 | 1,961 | -93.750% |
| 2026-01-07 | 0.5500 | 0.5800 | 0.5100 | 0.5100 | +2.000% | 250 | 1,960 | -94.118% |
| 2026-01-05 | 0.4700 | 0.5100 | 0.4600 | 0.5000 | +19.048% | 70 | 1,863 | -94.000% |
| 2026-01-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 1,863 | -92.857% |
| 2025-12-31 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -10.417% | 33 | 1,854 | -93.023% |
| 2025-12-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 2 | 1,854 | -93.750% |
| 2025-12-26 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.000% | 10 | 1,856 | -94.231% |
| 2025-12-24 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +6.122% | 3 | 1,847 | -94.231% |
| 2025-12-23 | 0.4300 | 0.4900 | 0.4300 | 0.4900 | +13.953% | 92 | 1,847 | -93.878% |
| 2025-12-22 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | +4.878% | 51 | 1,755 | -93.023% |
| 2025-12-19 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | +7.895% | 29 | 1,708 | -92.683% |
| 2025-12-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 1,681 | -92.105% |
| 2025-12-17 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | -17.391% | 4 | 1,681 | -92.105% |
| 2025-12-16 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | -11.538% | 22 | 1,679 | -93.478% |
| 2025-12-15 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -1.887% | 29 | 1,659 | -94.231% |
| 2025-12-12 | 0.6400 | 0.6400 | 0.5300 | 0.5300 | -18.462% | 48 | 1,630 | -94.340% |
| 2025-12-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 1,611 | -95.385% |
| 2025-12-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 2 | 1,611 | -95.313% |
| 2025-12-08 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -2.857% | 25 | 1,611 | -95.588% |
| 2025-12-04 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -1.408% | 13 | 1,606 | -95.714% |
| 2025-12-03 | 0.6900 | 0.7200 | 0.6900 | 0.7100 | -2.740% | 15 | 1,599 | -95.775% |
| 2025-12-02 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -10.976% | 10 | 1,594 | -95.890% |
| 2025-11-26 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +9.333% | 27 | 1,567 | -96.341% |
| 2025-11-25 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | +20.968% | 15 | 1,567 | -96.000% |
| 2025-11-20 | 0.8000 | 0.8200 | 0.6200 | 0.6200 | -13.889% | 55 | 1,552 | -95.161% |
| 2025-11-19 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 0.000% | 173 | 1,523 | -95.833% |
| 2025-11-18 | 0.7800 | 0.7800 | 0.6900 | 0.7200 | -12.195% | 192 | 1,351 | -95.833% |
| 2025-11-17 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | -15.464% | 38 | 1,183 | -96.341% |
| 2025-11-14 | 0.8900 | 0.9900 | 0.8900 | 0.9700 | -3.000% | 534 | 1,150 | -96.907% |
| 2025-11-13 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -17.355% | 28 | 638 | -97.000% |
| 2025-11-12 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 0.000% | 19 | 610 | -97.521% |
| 2025-11-11 | 1.0700 | 1.2100 | 1.0400 | 1.2100 | +68.056% | 17 | 597 | -97.521% |
| 2025-11-07 | 0.7300 | 0.7300 | 0.6800 | 0.7200 | -12.195% | 175 | 602 | -95.833% |
| 2025-11-06 | 0.9700 | 0.9700 | 0.8200 | 0.8200 | -21.905% | 72 | 427 | -96.341% |
| 2025-11-05 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | +2.941% | 9 | 355 | -97.143% |
| 2025-11-04 | 1.1400 | 1.1500 | 1.0200 | 1.0200 | -17.073% | 326 | 347 | -97.059% |
| 2025-11-03 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | +4.237% | 18 | 5 | -97.561% |
| 2025-10-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.000% | 2 | 5 | -97.458% |
| 2025-10-30 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 0.000% | 3 | 3 | -97.458% |