SPY261218C00940000
SPY Dec 18 2026 940.00 Call
optionOPRA
EODOct 27, 2026
0.02USD-33.333%(-0.01)6Vol655OI
SPY261218C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 6 | 657 | 0.000% |
| 2026-10-23 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 79 | 638 | -33.333% |
| 2026-10-19 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 638 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 12 | 644 | 0.000% |
| 2026-10-15 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 414 | 427 | -33.333% |
| 2026-10-12 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 4 | 427 | -33.333% |
| 2026-10-08 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -50.000% | 19 | 439 | -33.333% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 439 | -66.667% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 5 | 434 | -60.000% |
| 2026-10-01 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 3 | 433 | -66.667% |
| 2026-09-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 3 | 433 | -66.667% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 4 | 433 | -60.000% |
| 2026-09-28 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 25 | 434 | -60.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 16 | 450 | -60.000% |
| 2026-09-24 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 3 | 447 | -66.667% |
| 2026-09-23 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -25.000% | 4 | 443 | -66.667% |
| 2026-09-22 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 9 | 435 | -75.000% |
| 2026-09-21 | 0.0700 | 0.1000 | 0.0700 | 0.1000 | +100.000% | 6 | 435 | -80.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 434 | -60.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 7 | 433 | -66.667% |
| 2026-09-10 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 6 | 437 | -71.429% |
| 2026-09-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 436 | -77.778% |
| 2026-09-03 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | +22.222% | 9 | 435 | -81.818% |
| 2026-09-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -40.000% | 2 | 433 | -77.778% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 4 | 432 | -86.667% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 434 | -83.333% |
| 2026-08-25 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 3 | 434 | -81.818% |
| 2026-08-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 433 | -85.714% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 2 | 435 | -83.333% |
| 2026-08-19 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 8 | 431 | -86.667% |
| 2026-08-18 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | -30.000% | 3 | 428 | -85.714% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 8 | 428 | -90.000% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -24.138% | 9 | 426 | -90.909% |
| 2026-08-13 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +31.818% | 1 | 426 | -93.103% |
| 2026-08-12 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -29.032% | 3 | 425 | -90.909% |
| 2026-08-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +47.619% | 3 | 422 | -93.548% |
| 2026-08-06 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -25.000% | 3 | 419 | -90.476% |
| 2026-08-05 | 0.4900 | 0.4900 | 0.2700 | 0.2800 | -36.364% | 268 | 375 | -92.857% |
| 2026-08-04 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +144.444% | 14 | 375 | -95.455% |
| 2026-08-03 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +50.000% | 58 | 322 | -88.889% |
| 2026-07-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 1 | 321 | -83.333% |
| 2026-07-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 322 | -88.235% |
| 2026-07-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 1 | 322 | -88.235% |
| 2026-07-20 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 4 | 318 | -87.500% |
| 2026-07-17 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -42.857% | 239 | 92 | -87.500% |
| 2026-07-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 10 | 82 | -92.857% |
| 2026-07-06 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 10 | 82 | -93.103% |
| 2026-07-02 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -56.897% | 11 | 72 | -92.000% |
| 2026-06-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +52.632% | 1 | 71 | -96.552% |
| 2026-06-11 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +11.765% | 2 | 71 | -94.737% |
| 2026-06-10 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -33.333% | 1 | 71 | -94.118% |
| 2026-06-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -45.161% | 1 | 70 | -96.078% |
| 2026-05-29 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +6.897% | 1 | 69 | -97.849% |
| 2026-05-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +61.111% | 1 | 70 | -97.701% |
| 2026-05-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 1 | 69 | -96.296% |
| 2026-05-18 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -55.833% | 1 | 68 | -96.226% |
| 2026-05-14 | 1.0900 | 1.2000 | 1.0900 | 1.2000 | +33.333% | 2 | 66 | -98.333% |
| 2026-05-13 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | +38.462% | 65 | 62 | -97.778% |
| 2026-05-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 60 | 2 | -96.923% |
| 2026-05-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 2 | 0 | -96.825% |