SPY261218C00950000
SPY Dec 18 2026 950.00 Call
optionOPRA
EODOct 27, 2026
0.02USD+100.000%(+0.01)8Vol11,437OI
SPY261218C00950000 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% | 8 | 11,432 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0100 | 0.0100 | -66.667% | 59 | 11,435 | +100.000% |
| 2026-10-23 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | +50.000% | 7 | 11,430 | -33.333% |
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 12 | 11,418 | 0.000% |
| 2026-10-21 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | +100.000% | 109 | 11,375 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0200 | 0.0100 | 0.0100 | -50.000% | 7 | 11,374 | +100.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.000% | 25 | 11,364 | 0.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 100 | 11,264 | 0.000% |
| 2026-10-08 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 2 | 11,262 | 0.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 18 | 11,255 | -33.333% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 10 | 11,247 | -60.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 7 | 11,252 | -60.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 12 | 11,260 | -60.000% |
| 2026-10-01 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | +25.000% | 55 | 11,231 | -60.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 23 | 11,218 | -50.000% |
| 2026-09-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 11,218 | -50.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 11,222 | -60.000% |
| 2026-09-24 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.000% | 59 | 11,226 | -66.667% |
| 2026-09-23 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -25.000% | 11 | 11,220 | -66.667% |
| 2026-09-22 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 11,221 | -75.000% |
| 2026-09-21 | 0.0500 | 0.0900 | 0.0500 | 0.0800 | +60.000% | 47 | 11,226 | -75.000% |
| 2026-09-18 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 11,226 | -60.000% |
| 2026-09-17 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +50.000% | 7 | 11,222 | -66.667% |
| 2026-09-16 | 0.0500 | 0.0600 | 0.0400 | 0.0400 | 0.000% | 13 | 11,221 | -50.000% |
| 2026-09-15 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 15 | 11,215 | -50.000% |
| 2026-09-14 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 681 | 11,410 | -60.000% |
| 2026-09-11 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 4 | 11,406 | -71.429% |
| 2026-09-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 55 | 11,457 | -71.429% |
| 2026-09-04 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 5 | 11,462 | -80.000% |
| 2026-09-03 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | +25.000% | 26 | 11,481 | -80.000% |
| 2026-09-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +33.333% | 7 | 11,474 | -75.000% |
| 2026-09-01 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | -14.286% | 109 | 11,434 | -66.667% |
| 2026-08-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -36.364% | 3 | 11,434 | -71.429% |
| 2026-08-28 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | 0.000% | 12 | 11,434 | -81.818% |
| 2026-08-27 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 13 | 11,426 | -81.818% |
| 2026-08-26 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 3 | 11,425 | -80.000% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 7 | 11,422 | -77.778% |
| 2026-08-24 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 4 | 11,420 | -80.000% |
| 2026-08-21 | 0.1000 | 0.1200 | 0.0900 | 0.1000 | -9.091% | 101 | 11,443 | -80.000% |
| 2026-08-20 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 53 | 11,393 | -81.818% |
| 2026-08-19 | 0.1100 | 0.1400 | 0.1100 | 0.1200 | +20.000% | 57 | 11,390 | -83.333% |
| 2026-08-18 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 257 | 11,415 | -80.000% |
| 2026-08-17 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -23.529% | 84 | 11,403 | -84.615% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 635 | 11,386 | -88.235% |
| 2026-08-13 | 0.1900 | 0.2500 | 0.1800 | 0.2000 | +17.647% | 436 | 11,608 | -90.000% |
| 2026-08-12 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -5.556% | 453 | 11,468 | -88.235% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -14.286% | 76 | 11,497 | -88.889% |
| 2026-08-10 | 0.2300 | 0.2500 | 0.2100 | 0.2100 | -8.696% | 296 | 11,749 | -90.476% |
| 2026-08-07 | 0.2100 | 0.2600 | 0.2100 | 0.2300 | +21.053% | 4,102 | 9,669 | -91.304% |
| 2026-08-06 | 0.2300 | 0.2400 | 0.1800 | 0.1900 | -9.524% | 953 | 8,873 | -89.474% |
| 2026-08-05 | 0.4800 | 0.4800 | 0.2100 | 0.2100 | +50.000% | 8,652 | 981 | -90.476% |
| 2026-08-03 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | +7.692% | 10 | 991 | -85.714% |
| 2026-07-31 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | +30.000% | 15 | 996 | -84.615% |
| 2026-07-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 51 | 947 | -80.000% |
| 2026-07-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 942 | -85.714% |
| 2026-07-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 17 | 928 | -86.667% |
| 2026-07-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 31 | 923 | -90.000% |
| 2026-07-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 5 | 923 | -90.000% |
| 2026-07-07 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 11 | 923 | -91.304% |
| 2026-07-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 924 | -90.000% |
| 2026-07-01 | 0.2200 | 0.2500 | 0.2200 | 0.2400 | +20.000% | 8 | 922 | -91.667% |
| 2026-06-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 1 | 923 | -90.000% |
| 2026-06-26 | 0.2100 | 0.2100 | 0.1700 | 0.1800 | -5.263% | 26 | 911 | -88.889% |
| 2026-06-24 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -20.833% | 49 | 862 | -89.474% |
| 2026-06-23 | 0.1900 | 0.2400 | 0.1900 | 0.2400 | -17.241% | 7 | 858 | -91.667% |
| 2026-06-22 | 0.3800 | 0.3800 | 0.2900 | 0.2900 | -19.444% | 232 | 652 | -93.103% |
| 2026-06-18 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -10.000% | 6 | 646 | -94.444% |
| 2026-06-17 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | -14.894% | 12 | 634 | -95.000% |
| 2026-06-16 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -7.843% | 348 | 634 | -95.745% |
| 2026-06-15 | 0.4900 | 0.5800 | 0.4900 | 0.5100 | +50.000% | 11 | 631 | -96.078% |
| 2026-06-09 | 0.3000 | 0.3400 | 0.2700 | 0.3400 | -8.108% | 391 | 290 | -94.118% |
| 2026-06-08 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | +19.355% | 45 | 265 | -94.595% |
| 2026-06-05 | 0.4400 | 0.4400 | 0.3100 | 0.3100 | -36.735% | 34 | 253 | -93.548% |
| 2026-06-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 2 | 251 | -95.918% |
| 2026-06-03 | 0.5900 | 0.5900 | 0.5200 | 0.5200 | -20.000% | 4 | 248 | -96.154% |
| 2026-06-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 25 | 248 | -96.923% |
| 2026-06-01 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | -1.639% | 26 | 224 | -96.667% |
| 2026-05-29 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -12.857% | 3 | 221 | -96.721% |
| 2026-05-28 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.000% | 2 | 221 | -97.143% |
| 2026-05-26 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +25.000% | 10 | 211 | -97.143% |
| 2026-05-22 | 0.5500 | 0.5600 | 0.5400 | 0.5600 | +27.273% | 9 | 208 | -96.429% |
| 2026-05-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +7.317% | 1 | 207 | -95.455% |
| 2026-05-19 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | -10.870% | 31 | 187 | -95.122% |
| 2026-05-18 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 3 | 184 | -95.652% |
| 2026-05-15 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -45.918% | 2 | 182 | -96.226% |
| 2026-05-14 | 0.8500 | 0.9800 | 0.8500 | 0.9800 | +78.182% | 12 | 180 | -97.959% |
| 2026-05-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 4 | 180 | -96.364% |
| 2026-05-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -22.414% | 20 | 160 | -95.556% |
| 2026-05-11 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +23.404% | 20 | 180 | -96.552% |
| 2026-05-08 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +46.875% | 10 | 170 | -95.745% |
| 2026-05-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 169 | -93.750% |
| 2026-05-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 2 | 169 | -93.750% |
| 2026-04-30 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -9.375% | 11 | 169 | -93.103% |
| 2026-04-24 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | +10.345% | 30 | 168 | -93.750% |
| 2026-04-21 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 5 | 143 | -93.103% |
| 2026-04-20 | 0.3200 | 0.3400 | 0.3000 | 0.3000 | +114.286% | 16 | 143 | -93.333% |
| 2026-04-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 30 | 139 | -85.714% |
| 2026-04-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 10 | 109 | -86.667% |
| 2026-03-30 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | +20.000% | 50 | 99 | -83.333% |
| 2026-03-27 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -28.571% | 8 | 52 | -80.000% |
| 2026-03-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 10 | 49 | -85.714% |
| 2026-03-23 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +77.778% | 10 | 39 | -87.500% |
| 2026-03-19 | 0.1100 | 0.1200 | 0.0900 | 0.0900 | -25.000% | 35 | 29 | -77.778% |
| 2026-03-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 10 | 26 | -83.333% |
| 2026-03-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 16 | -85.714% |
| 2026-03-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 11 | -86.667% |
| 2026-03-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 1 | -86.667% |