SPY261218P00230000
SPY Dec 18 2026 230.00 Put
optionOPRA
EODOct 23, 2026
0.03USD+50.000%(+0.01)404Vol8,174OI
SPY261218P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 404 | 7,777 | 0.000% |
| 2026-10-22 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 1,600 | 8,575 | +50.000% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 8 | 8,575 | +50.000% |
| 2026-10-14 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 200 | 8,375 | +50.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 400 | 8,775 | +50.000% |
| 2026-10-01 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 242 | 8,617 | 0.000% |
| 2026-09-28 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.000% | 900 | 8,717 | 0.000% |
| 2026-09-25 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 8,719 | 0.000% |
| 2026-09-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 472 | 8,247 | 0.000% |
| 2026-09-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 2 | 8,249 | 0.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 120 | 8,359 | -40.000% |
| 2026-09-10 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1 | 8,359 | -40.000% |
| 2026-08-31 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 2 | 8,357 | -57.143% |
| 2026-08-28 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 4 | 8,361 | -57.143% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 13 | 8,349 | -66.667% |
| 2026-08-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 5 | 8,349 | -70.000% |
| 2026-08-18 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | +11.111% | 18 | 8,332 | -70.000% |
| 2026-08-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 8,333 | -66.667% |
| 2026-08-14 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 7 | 8,326 | -66.667% |
| 2026-08-13 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 17 | 8,311 | -70.000% |
| 2026-08-12 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 8,306 | -72.727% |
| 2026-08-11 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 8,301 | -72.727% |
| 2026-08-10 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 15 | 8,286 | -75.000% |
| 2026-08-07 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 71 | 8,270 | -75.000% |
| 2026-08-06 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 8,265 | -78.571% |
| 2026-08-05 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 25 | 8,240 | -78.571% |
| 2026-08-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 8,239 | -78.571% |
| 2026-07-31 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 14 | 8,229 | -81.250% |
| 2026-07-30 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 10 | 8,219 | -83.333% |
| 2026-07-20 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 8,220 | -85.714% |
| 2026-07-17 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | +11.111% | 2 | 8,220 | -85.000% |
| 2026-07-16 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 10 | 8,210 | -83.333% |
| 2026-07-15 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 5 | 8,205 | -82.353% |
| 2026-07-10 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -5.263% | 2 | 8,205 | -83.333% |
| 2026-07-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 10 | 8,195 | -84.211% |
| 2026-06-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 800 | 7,395 | -90.000% |
| 2026-06-23 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +7.407% | 935 | 6,465 | -89.655% |
| 2026-06-17 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | +8.000% | 3 | 6,464 | -88.889% |
| 2026-06-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 1 | 6,463 | -88.000% |
| 2026-06-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 1 | 6,462 | -90.323% |
| 2026-06-11 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | -10.811% | 250 | 6,212 | -90.909% |
| 2026-06-10 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +19.355% | 150 | 6,062 | -91.892% |
| 2026-06-09 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 150 | 5,949 | -90.323% |
| 2026-06-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 8 | 5,941 | -90.323% |
| 2026-05-28 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.000% | 5 | 5,941 | -91.176% |
| 2026-05-26 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 50 | 5,891 | -91.176% |
| 2026-05-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 1 | 5,891 | -91.892% |
| 2026-05-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 1 | 5,892 | -93.478% |
| 2026-05-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 50 | 5,842 | -93.617% |
| 2026-05-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 5,843 | -93.333% |
| 2026-05-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 10 | 5,833 | -93.617% |
| 2026-04-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 1 | 5,833 | -94.231% |
| 2026-04-21 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | +3.571% | 11 | 5,822 | -94.828% |
| 2026-04-20 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -6.667% | 13 | 5,822 | -94.643% |
| 2026-04-16 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | -1.639% | 250 | 5,810 | -95.000% |
| 2026-04-15 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +1.667% | 1 | 5,560 | -95.082% |
| 2026-04-14 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -13.043% | 2 | 5,560 | -95.000% |
| 2026-04-09 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -43.902% | 40 | 5,559 | -95.652% |
| 2026-03-27 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | +24.242% | 2 | 5,575 | -97.561% |
| 2026-03-26 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +3.125% | 2 | 5,573 | -96.970% |
| 2026-03-25 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | +1.053% | 3 | 5,571 | -96.875% |
| 2026-03-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -3.061% | 40 | 5,568 | -96.842% |
| 2026-03-20 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | -2.000% | 3 | 5,568 | -96.939% |
| 2026-03-19 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -0.990% | 802 | 5,567 | -97.000% |
| 2026-03-18 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | +13.483% | 2 | 5,164 | -97.030% |
| 2026-03-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -8.247% | 1 | 5,162 | -96.629% |
| 2026-03-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 10 | 5,163 | -96.907% |
| 2026-03-13 | 1.0400 | 1.0400 | 1.0000 | 1.0400 | +2.970% | 21 | 5,163 | -97.115% |
| 2026-03-12 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | -0.980% | 560 | 5,142 | -97.030% |
| 2026-03-11 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +10.870% | 47 | 4,629 | -97.059% |
| 2026-03-10 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -14.815% | 6 | 4,629 | -96.739% |
| 2026-03-09 | 1.1300 | 1.2100 | 1.0800 | 1.0800 | -0.917% | 970 | 4,628 | -97.222% |
| 2026-03-06 | 1.0000 | 1.0900 | 1.0000 | 1.0900 | +19.780% | 3,352 | 3,667 | -97.248% |
| 2026-03-05 | 0.9400 | 0.9400 | 0.9000 | 0.9100 | -12.500% | 240 | 372 | -96.703% |
| 2026-03-03 | 0.9500 | 1.0600 | 0.9500 | 1.0400 | +28.395% | 51 | 480 | -97.115% |
| 2026-02-18 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +6.579% | 97 | 429 | -96.296% |
| 2026-02-09 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -17.391% | 40 | 426 | -96.053% |
| 2026-02-05 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +12.195% | 10 | 386 | -96.739% |
| 2026-01-30 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 4 | 386 | -96.341% |
| 2026-01-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +8.219% | 50 | 386 | -96.203% |
| 2026-01-12 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | -2.667% | 145 | 336 | -95.890% |
| 2026-01-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 2 | 207 | -96.000% |
| 2025-12-29 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 1 | 207 | -96.386% |
| 2025-12-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.000% | 1 | 207 | -96.842% |
| 2025-12-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 12 | 206 | -97.000% |
| 2025-12-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.990% | 1 | 195 | -97.059% |
| 2025-12-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +6.316% | 1 | 194 | -97.030% |
| 2025-12-11 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | -2.062% | 10 | 193 | -96.842% |
| 2025-12-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 1 | 197 | -96.907% |
| 2025-12-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 3 | 197 | -97.059% |
| 2025-12-04 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 9 | 196 | -97.196% |
| 2025-12-02 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -2.727% | 2 | 196 | -97.196% |
| 2025-12-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 25 | 198 | -97.273% |
| 2025-11-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 5 | 216 | -97.000% |
| 2025-11-26 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | -5.128% | 22 | 211 | -97.297% |
| 2025-11-20 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -17.021% | 5 | 211 | -97.436% |
| 2025-11-18 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +10.156% | 15 | 206 | -97.872% |
| 2025-11-07 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +10.345% | 10 | 212 | -97.656% |
| 2025-11-06 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +13.725% | 1 | 202 | -97.414% |
| 2025-10-28 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -12.069% | 30 | 201 | -97.059% |
| 2025-10-06 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | -0.855% | 13 | 171 | -97.414% |
| 2025-10-02 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +0.862% | 1 | 166 | -97.436% |
| 2025-09-29 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -2.521% | 10 | 166 | -97.414% |
| 2025-09-19 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -8.462% | 1 | 156 | -97.479% |
| 2025-08-27 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -15.033% | 1 | 157 | -97.692% |
| 2025-08-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +10.072% | 1 | 157 | -98.039% |
| 2025-07-31 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +3.731% | 1 | 157 | -97.842% |
| 2025-07-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -11.842% | 1 | 156 | -97.761% |
| 2025-07-17 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.110% | 2 | 157 | -98.026% |
| 2025-07-14 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.098% | 3 | 157 | -97.945% |
| 2025-07-10 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -5.921% | 7 | 154 | -97.902% |
| 2025-07-07 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -7.317% | 10 | 150 | -98.026% |
| 2025-06-25 | 1.6400 | 1.6400 | 1.6300 | 1.6400 | -0.606% | 100 | 140 | -98.171% |
| 2025-06-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -7.303% | 1 | 75 | -98.182% |
| 2025-06-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -18.349% | 1 | 74 | -98.315% |
| 2025-05-08 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 0.000% | 3 | 73 | -98.624% |
| 2025-05-02 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.540% | 2 | 72 | -98.624% |
| 2025-05-01 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -18.412% | 6 | 71 | -98.673% |
| 2025-04-09 | 3.8700 | 4.0500 | 2.7700 | 2.7700 | -26.133% | 4 | 76 | -98.917% |
| 2025-04-08 | 2.6800 | 3.7500 | 2.6800 | 3.7500 | +0.536% | 2 | 75 | -99.200% |
| 2025-04-04 | 3.1000 | 3.7300 | 3.1000 | 3.7300 | +62.174% | 6 | 76 | -99.196% |
| 2025-04-03 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +27.778% | 1 | 77 | -98.696% |
| 2025-04-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -8.629% | 1 | 76 | -98.333% |
| 2025-03-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +4.787% | 4 | 75 | -98.477% |
| 2025-03-28 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | +5.618% | 12 | 75 | -98.404% |
| 2025-03-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -6.316% | 1 | 73 | -98.315% |
| 2025-03-14 | 2.0200 | 2.0200 | 1.9000 | 1.9000 | -1.554% | 6 | 73 | -98.421% |
| 2025-03-06 | 1.8600 | 1.9300 | 1.8500 | 1.9300 | +22.152% | 22 | 71 | -98.446% |
| 2025-02-03 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +0.637% | 1 | 73 | -98.101% |
| 2025-01-14 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -5.988% | 3 | 73 | -98.089% |
| 2024-12-20 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -5.114% | 5 | 74 | -98.204% |
| 2024-12-18 | 1.7300 | 1.7600 | 1.7200 | 1.7600 | +12.821% | 25 | 76 | -98.295% |
| 2024-12-16 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +3.311% | 1 | 51 | -98.077% |
| 2024-12-12 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -3.205% | 2 | 51 | -98.013% |
| 2024-11-19 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | +8.333% | 20 | 51 | -98.077% |
| 2024-11-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.000% | 1 | 31 | -97.917% |
| 2024-11-08 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -21.739% | 10 | 30 | -97.917% |
| 2024-10-21 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -15.982% | 1 | 25 | -98.370% |
| 2024-10-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -4.783% | 3 | 24 | -98.630% |
| 2024-09-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 1 | 21 | -98.696% |
| 2024-09-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 1 | 20 | -98.800% |
| 2024-09-06 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +25.000% | 2 | 19 | -98.800% |
| 2024-08-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.966% | 2 | 18 | -98.500% |
| 2024-08-09 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -14.695% | 2 | 17 | -98.739% |
| 2024-08-06 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +21.304% | 1 | 18 | -98.925% |
| 2024-08-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +35.294% | 2 | 18 | -98.696% |
| 2024-07-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 5 | 18 | -98.235% |
| 2024-05-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -29.577% | 1 | 14 | -98.500% |
| 2024-04-05 | 2.8400 | 3.0400 | 2.8400 | 2.8400 | +2.158% | 8 | 13 | -98.944% |
| 2024-03-21 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.460% | 2 | 13 | -98.921% |
| 2024-03-07 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +2.239% | 2 | 13 | -98.905% |
| 2024-03-04 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -8.844% | 2 | 11 | -98.881% |
| 2024-02-12 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +19.512% | 2 | 9 | -98.980% |
| 2024-01-31 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -20.645% | 4 | 7 | -98.780% |
| 2024-01-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -26.190% | 1 | 3 | -99.032% |
| 2024-01-05 | 3.0000 | 4.2000 | 3.0000 | 4.2000 | 0.000% | 3 | 2 | -99.286% |