SPY261218C00945000
SPY Dec 18 2026 945.00 Call
optionOPRA
EODOct 27, 2026
0.02USD+100.000%(+0.01)6Vol175OI
SPY261218C00945000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 6 | 169 | 0.000% |
| 2026-10-23 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -66.667% | 1 | 169 | +100.000% |
| 2026-10-22 | 0.0200 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 30 | 141 | -33.333% |
| 2026-10-21 | 0.0100 | 0.0300 | 0.0100 | 0.0200 | -33.333% | 16 | 129 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 48 | 89 | -33.333% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 10 | 80 | -33.333% |
| 2026-10-08 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 49 | 81 | -33.333% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 82 | -60.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 81 | -60.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 81 | -60.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 81 | -60.000% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | +25.000% | 4 | 80 | -60.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 23 | 57 | -50.000% |
| 2026-09-23 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 57 | -71.429% |
| 2026-09-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -50.000% | 1 | 56 | -66.667% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -40.000% | 3 | 53 | -83.333% |
| 2026-08-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 1 | 52 | -90.000% |
| 2026-08-11 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | -12.500% | 15 | 62 | -90.476% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 5 | 57 | -91.667% |
| 2026-08-05 | 0.4900 | 0.4900 | 0.2700 | 0.2700 | +80.000% | 18 | 39 | -92.593% |
| 2026-07-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -59.459% | 45 | 56 | -86.667% |
| 2026-06-11 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | -2.632% | 45 | 29 | -94.595% |
| 2026-06-08 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 2 | 29 | -94.737% |
| 2026-06-05 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -25.926% | 2 | 29 | -95.000% |
| 2026-06-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -35.714% | 1 | 28 | -96.296% |
| 2026-05-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +23.529% | 1 | 28 | -97.619% |
| 2026-05-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 28 | -97.059% |
| 2026-05-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 1 | 27 | -97.183% |
| 2026-05-22 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +40.426% | 1 | 26 | -96.970% |
| 2026-05-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -7.843% | 1 | 25 | -95.745% |
| 2026-05-20 | 0.4300 | 0.5100 | 0.4300 | 0.5100 | -43.956% | 2 | 25 | -96.078% |
| 2026-05-14 | 0.8500 | 0.9100 | 0.8500 | 0.9100 | +46.774% | 4 | 23 | -97.802% |
| 2026-05-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +19.231% | 1 | 23 | -96.774% |
| 2026-05-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +52.941% | 2 | 21 | -96.154% |
| 2026-05-05 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +17.241% | 1 | 20 | -94.118% |
| 2026-05-04 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 20 | -93.103% |
| 2026-05-01 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | +12.121% | 40 | 3 | -94.595% |
| 2026-04-30 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | -8.333% | 2 | 3 | -93.939% |
| 2026-04-27 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 3 | -94.444% |
| 2026-04-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 3 | -93.750% |
| 2026-04-21 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +100.000% | 1 | 1 | -94.444% |
| 2026-03-02 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 1 | 1 | -88.889% |
| 2026-02-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 1 | 1 | -90.476% |