SPY261218P00245000
SPY Dec 18 2026 245.00 Put
optionOPRA
EODOct 26, 2026
0.03USD0.000%(0.00)4Vol20,613OI
SPY261218P00245000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | 0.000% | 4 | 20,612 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 11 | 20,602 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0600 | 0.0300 | 0.0400 | +100.000% | 1,211 | 20,651 | -25.000% |
| 2026-10-13 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 20,010 | 1,204 | +50.000% |
| 2026-10-09 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 400 | 913 | +50.000% |
| 2026-10-06 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 32 | 906 | +50.000% |
| 2026-10-05 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 2 | 906 | 0.000% |
| 2026-09-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 72 | 834 | 0.000% |
| 2026-09-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 424 | 520 | 0.000% |
| 2026-09-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 200 | 549 | -25.000% |
| 2026-09-24 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 20 | 529 | -25.000% |
| 2026-09-22 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.000% | 1 | 530 | 0.000% |
| 2026-09-21 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 192 | 475 | 0.000% |
| 2026-09-17 | 0.0500 | 0.0600 | 0.0400 | 0.0500 | -16.667% | 110 | 480 | -40.000% |
| 2026-09-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 10 | 480 | -50.000% |
| 2026-09-15 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 41 | 521 | -57.143% |
| 2026-09-11 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 2 | 523 | -40.000% |
| 2026-09-03 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 523 | -57.143% |
| 2026-08-27 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 3 | 522 | -62.500% |
| 2026-08-26 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 2 | 522 | -66.667% |
| 2026-08-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 75 | 452 | -72.727% |
| 2026-08-20 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 447 | -72.727% |
| 2026-08-19 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 447 | -72.727% |
| 2026-08-18 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 15 | 432 | -75.000% |
| 2026-08-17 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 15 | 423 | -72.727% |
| 2026-08-14 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 75 | 349 | -75.000% |
| 2026-08-13 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 339 | -76.923% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 339 | -76.923% |
| 2026-08-11 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 10 | 329 | -78.571% |
| 2026-08-10 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 15 | 324 | -76.923% |
| 2026-08-07 | 0.1400 | 0.1500 | 0.1400 | 0.1400 | -17.647% | 16 | 312 | -78.571% |
| 2026-08-03 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -37.037% | 1 | 312 | -82.353% |
| 2026-07-23 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +17.391% | 1 | 311 | -88.889% |
| 2026-07-22 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 20 | 291 | -86.957% |
| 2026-07-20 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 5 | 294 | -86.957% |
| 2026-07-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 294 | -88.000% |
| 2026-07-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 3 | 294 | -87.500% |
| 2026-07-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 2 | 296 | -88.462% |
| 2026-06-30 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | -25.714% | 4 | 296 | -88.462% |
| 2026-06-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 2 | 296 | -91.429% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -3.226% | 1 | 296 | -90.000% |
| 2026-06-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -27.907% | 1 | 296 | -90.323% |
| 2026-06-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +13.158% | 1 | 295 | -93.023% |
| 2026-06-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 47 | 248 | -92.105% |
| 2026-05-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 1 | 248 | -91.892% |
| 2026-05-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -26.415% | 1 | 249 | -92.308% |
| 2026-05-08 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +3.922% | 1 | 249 | -94.340% |
| 2026-05-07 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -17.742% | 1 | 249 | -94.118% |
| 2026-04-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 4 | 249 | -95.161% |
| 2026-04-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 247 | -95.385% |
| 2026-04-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -2.985% | 1 | 247 | -95.385% |
| 2026-04-21 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -21.176% | 2 | 247 | -95.522% |
| 2026-04-08 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 10 | 247 | -96.471% |
| 2026-04-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 247 | -97.000% |
| 2026-04-01 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -7.018% | 12 | 247 | -97.170% |
| 2026-03-31 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 1 | 248 | -97.368% |
| 2026-03-30 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -4.412% | 10 | 248 | -97.692% |
| 2026-03-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +18.261% | 1 | 258 | -97.794% |
| 2026-03-23 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | -10.156% | 25 | 258 | -97.391% |
| 2026-03-20 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | +5.785% | 2 | 282 | -97.656% |
| 2026-03-19 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +5.217% | 1 | 280 | -97.521% |
| 2026-03-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +11.650% | 6 | 279 | -97.391% |
| 2026-03-17 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | -3.738% | 2 | 285 | -97.087% |
| 2026-03-16 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | -13.710% | 6 | 284 | -97.196% |
| 2026-03-13 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | +5.085% | 2 | 283 | -97.581% |
| 2026-03-12 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +4.425% | 1 | 283 | -97.458% |
| 2026-03-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -20.423% | 5 | 283 | -97.345% |
| 2026-03-09 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +18.333% | 10 | 288 | -97.887% |
| 2026-03-06 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +10.092% | 1 | 280 | -97.500% |
| 2026-03-05 | 0.9900 | 1.0900 | 0.9900 | 1.0900 | +4.808% | 5 | 279 | -97.248% |
| 2026-03-03 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +7.216% | 1 | 277 | -97.115% |
| 2026-02-27 | 1.0000 | 1.0100 | 0.9700 | 0.9700 | +1.042% | 5 | 276 | -96.907% |
| 2026-02-26 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | +4.348% | 12 | 275 | -96.875% |
| 2026-02-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 265 | -96.739% |
| 2026-02-23 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | -1.000% | 12 | 265 | -96.970% |
| 2026-02-19 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -4.762% | 7 | 255 | -97.000% |
| 2026-02-13 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 255 | -97.143% |
| 2026-02-12 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +12.360% | 11 | 255 | -97.000% |
| 2026-02-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -16.822% | 10 | 245 | -96.629% |
| 2026-02-05 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +10.309% | 10 | 255 | -97.196% |
| 2026-02-03 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | -3.000% | 20 | 255 | -96.907% |
| 2026-01-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 245 | -97.000% |
| 2026-01-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -9.709% | 1 | 244 | -96.774% |
| 2026-01-20 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | +15.730% | 40 | 243 | -97.087% |
| 2026-01-16 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 2 | 212 | -96.629% |
| 2026-01-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -8.333% | 1 | 212 | -96.591% |
| 2025-12-29 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -30.935% | 3 | 212 | -96.875% |
| 2025-11-07 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +3.731% | 2 | 209 | -97.842% |
| 2025-10-21 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 1 | 209 | -97.761% |
| 2025-10-20 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.000% | 10 | 208 | -97.794% |
| 2025-10-02 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -2.158% | 1 | 198 | -97.794% |
| 2025-09-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -2.113% | 1 | 199 | -97.842% |
| 2025-09-16 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 198 | -97.887% |
| 2025-09-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 41 | 199 | -97.857% |
| 2025-07-29 | 1.5200 | 1.5600 | 1.5200 | 1.5600 | -0.637% | 3 | 163 | -98.077% |
| 2025-07-25 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 0.000% | 161 | 163 | -98.089% |
| 2025-07-24 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 2 | 56 | -98.089% |
| 2025-07-23 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -10.582% | 1 | 54 | -98.225% |
| 2025-06-24 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -7.805% | 4 | 54 | -98.413% |
| 2025-06-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 8 | 56 | -98.537% |
| 2025-06-03 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -4.000% | 2 | 60 | -98.438% |
| 2025-06-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 8 | 59 | -98.500% |
| 2025-05-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -4.040% | 4 | 54 | -98.421% |
| 2025-05-12 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -23.552% | 1 | 56 | -98.485% |
| 2025-05-07 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +4.016% | 1 | 57 | -98.842% |
| 2025-05-02 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -34.646% | 2 | 56 | -98.795% |
| 2025-04-04 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +84.058% | 10 | 56 | -99.213% |
| 2025-03-21 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | -16.194% | 10 | 57 | -98.551% |
| 2025-03-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -7.143% | 3 | 52 | -98.785% |
| 2025-03-11 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +38.542% | 3 | 52 | -98.872% |
| 2025-02-27 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +16.364% | 1 | 52 | -98.438% |
| 2025-01-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -18.719% | 13 | 52 | -98.182% |
| 2024-12-23 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +12.778% | 1 | 52 | -98.522% |
| 2024-12-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.876% | 1 | 52 | -98.333% |
| 2024-10-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.130% | 2 | 52 | -98.565% |
| 2024-10-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.350% | 10 | 54 | -98.696% |
| 2024-10-11 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.410% | 2 | 56 | -98.765% |
| 2024-10-10 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | -4.231% | 2 | 56 | -98.795% |
| 2024-09-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.961% | 3 | 55 | -98.846% |
| 2024-09-23 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.544% | 5 | 52 | -98.824% |
| 2024-09-19 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +4.016% | 8 | 50 | -98.842% |
| 2024-09-12 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -3.861% | 1 | 50 | -98.795% |
| 2024-08-22 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +21.596% | 1 | 49 | -98.842% |
| 2024-08-19 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -7.792% | 10 | 50 | -98.592% |
| 2024-08-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -23.000% | 2 | 40 | -98.701% |
| 2024-08-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +46.341% | 2 | 41 | -99.000% |
| 2024-07-09 | 2.0000 | 2.0500 | 2.0000 | 2.0500 | -4.651% | 3 | 40 | -98.537% |
| 2024-07-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -12.245% | 3 | 40 | -98.605% |
| 2024-05-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 1 | 42 | -98.776% |
| 2024-05-10 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -5.882% | 10 | 42 | -98.750% |
| 2024-05-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -23.193% | 3 | 37 | -98.824% |
| 2024-04-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 0.000% | 50 | 34 | -99.096% |
| 2024-03-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +7.097% | 25 | 34 | -99.096% |
| 2024-03-06 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -9.091% | 10 | 9 | -99.032% |
| 2024-03-05 | 3.4500 | 3.4500 | 3.4100 | 3.4100 | +1.791% | 10 | 10 | -99.120% |
| 2024-02-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 2 | 1 | -99.104% |