SPY261218P00255000
SPY Dec 18 2026 255.00 Put
optionOPRA
EODOct 21, 2026
0.02USD-50.000%(-0.02)35Vol1,713OI
SPY261218P00255000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 35 | 1,722 | 0.000% |
| 2026-10-16 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 103 | 1,802 | -50.000% |
| 2026-10-15 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 222 | 1,589 | -50.000% |
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 200 | 1,789 | -33.333% |
| 2026-10-02 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.000% | 144 | 1,645 | -50.000% |
| 2026-09-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 20 | 1,625 | -50.000% |
| 2026-09-25 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 72 | 1,555 | -50.000% |
| 2026-09-24 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 400 | 1,813 | -60.000% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 400 | 1,494 | -50.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 139 | 1,440 | -60.000% |
| 2026-09-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 2 | 1,438 | -75.000% |
| 2026-09-02 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 19 | 1,444 | -77.778% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 100 | 1,494 | -80.000% |
| 2026-08-31 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 1,495 | -77.778% |
| 2026-08-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 1 | 1,496 | -77.778% |
| 2026-08-25 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 11 | 1,497 | -83.333% |
| 2026-08-24 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 5 | 1,497 | -83.333% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 1 | 1,496 | -84.615% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 5 | 1,491 | -84.615% |
| 2026-08-19 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -7.692% | 6 | 1,485 | -83.333% |
| 2026-08-18 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 15 | 1,484 | -84.615% |
| 2026-08-17 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 11 | 1,475 | -84.615% |
| 2026-08-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 5 | 1,470 | -84.615% |
| 2026-08-13 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 15 | 1,460 | -86.667% |
| 2026-08-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 1,460 | -86.667% |
| 2026-08-11 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 1,455 | -86.667% |
| 2026-08-10 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 6 | 1,451 | -87.500% |
| 2026-08-04 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 2 | 1,449 | -88.235% |
| 2026-08-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 2 | 1,449 | -90.000% |
| 2026-07-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 1 | 1,448 | -92.000% |
| 2026-07-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 13 | 1,461 | -91.667% |
| 2026-07-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 1,460 | -92.308% |
| 2026-07-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 1,460 | -92.308% |
| 2026-07-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -21.212% | 15 | 1,475 | -92.308% |
| 2026-06-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 1 | 1,475 | -93.939% |
| 2026-06-18 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 1 | 1,475 | -94.444% |
| 2026-06-17 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 1,475 | -93.939% |
| 2026-06-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 1,475 | -93.939% |
| 2026-06-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 1,474 | -94.286% |
| 2026-06-09 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | 0.000% | 2 | 1,474 | -95.349% |
| 2026-06-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 1,473 | -95.349% |
| 2026-06-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 3 | 1,473 | -95.122% |
| 2026-05-20 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -7.018% | 2 | 1,473 | -96.226% |
| 2026-05-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 1,472 | -96.491% |
| 2026-05-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 1 | 1,473 | -96.429% |
| 2026-05-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -6.349% | 1 | 1,472 | -96.610% |
| 2026-05-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +1.613% | 2 | 1,472 | -96.825% |
| 2026-05-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -7.463% | 1 | 1,472 | -96.774% |
| 2026-04-29 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 1 | 1,472 | -97.015% |
| 2026-04-28 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 1 | 1,472 | -97.101% |
| 2026-04-22 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 3 | 1,472 | -97.222% |
| 2026-04-17 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -3.896% | 3 | 1,471 | -97.297% |
| 2026-04-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -13.483% | 10 | 1,471 | -97.403% |
| 2026-04-10 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -25.833% | 8 | 1,474 | -97.753% |
| 2026-04-02 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -20.530% | 4 | 1,478 | -98.333% |
| 2026-03-30 | 1.4600 | 1.5100 | 1.4600 | 1.5100 | +0.667% | 12 | 1,478 | -98.675% |
| 2026-03-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 5 | 1,476 | -98.667% |
| 2026-03-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 10 | 1,471 | -98.462% |
| 2026-03-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +4.918% | 10 | 1,481 | -98.438% |
| 2026-03-19 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -9.630% | 15 | 1,491 | -98.361% |
| 2026-03-13 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +6.299% | 33 | 1,504 | -98.519% |
| 2026-03-10 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -3.788% | 2 | 1,471 | -98.425% |
| 2026-03-03 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | +17.857% | 34 | 1,469 | -98.485% |
| 2026-02-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +10.891% | 1 | 1,469 | -98.214% |
| 2026-01-30 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 1 | 1,468 | -98.020% |
| 2026-01-29 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -0.990% | 12 | 1,467 | -98.000% |
| 2026-01-28 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +4.124% | 1 | 1,457 | -98.020% |
| 2026-01-26 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -13.393% | 33 | 1,457 | -97.938% |
| 2026-01-21 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +14.286% | 2 | 1,457 | -98.214% |
| 2026-01-15 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 1 | 1,458 | -97.959% |
| 2026-01-14 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +3.000% | 10 | 1,457 | -98.058% |
| 2026-01-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.875% | 1 | 1,457 | -98.000% |
| 2025-12-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 3 | 1,457 | -98.438% |
| 2025-12-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 19 | 1,460 | -98.400% |
| 2025-12-09 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -32.461% | 2 | 1,479 | -98.450% |
| 2025-11-21 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | +2.139% | 5 | 1,481 | -98.953% |
| 2025-11-20 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +14.024% | 1 | 1,486 | -98.930% |
| 2025-11-18 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +8.609% | 5 | 1,485 | -98.780% |
| 2025-11-14 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.948% | 1 | 1,480 | -98.675% |
| 2025-11-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +6.207% | 224 | 1,479 | -98.701% |
| 2025-11-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +8.209% | 10 | 1,479 | -98.621% |
| 2025-10-30 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | +2.290% | 13 | 1,469 | -98.507% |
| 2025-10-28 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | -10.274% | 27 | 1,459 | -98.473% |
| 2025-10-08 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -0.680% | 494 | 1,459 | -98.630% |
| 2025-09-30 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 0.000% | 10 | 967 | -98.639% |
| 2025-09-18 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 2 | 957 | -98.639% |
| 2025-09-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +0.654% | 1 | 959 | -98.701% |
| 2025-09-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 2 | 960 | -98.693% |
| 2025-09-04 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | -3.030% | 2 | 962 | -98.750% |
| 2025-08-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.367% | 1 | 964 | -98.788% |
| 2025-08-13 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -12.435% | 1 | 963 | -98.817% |
| 2025-08-01 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.047% | 4 | 964 | -98.964% |
| 2025-07-16 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +2.688% | 2 | 964 | -98.953% |
| 2025-07-14 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.627% | 1 | 962 | -98.925% |
| 2025-07-07 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +3.209% | 8 | 963 | -98.964% |
| 2025-07-03 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -5.556% | 3 | 958 | -98.930% |
| 2025-06-30 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 1 | 958 | -98.990% |
| 2025-06-26 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.161% | 4 | 957 | -98.990% |
| 2025-06-24 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +1.932% | 2 | 953 | -99.052% |
| 2025-06-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -2.817% | 2 | 951 | -99.034% |
| 2025-06-03 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -3.182% | 1 | 949 | -99.061% |
| 2025-06-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.901% | 2 | 948 | -99.091% |
| 2025-05-29 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -1.333% | 3 | 948 | -99.099% |
| 2025-05-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -3.846% | 2 | 945 | -99.111% |
| 2025-05-21 | 2.2300 | 2.3400 | 2.2300 | 2.3400 | +12.500% | 2 | 943 | -99.145% |
| 2025-05-16 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +1.463% | 4 | 941 | -99.038% |
| 2025-05-13 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | -9.692% | 4 | 939 | -99.024% |
| 2025-05-12 | 2.3000 | 2.3000 | 2.2600 | 2.2700 | -15.926% | 5 | 937 | -99.119% |
| 2025-05-09 | 2.6900 | 2.7100 | 2.6900 | 2.7000 | +0.372% | 54 | 933 | -99.259% |
| 2025-05-08 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -9.732% | 1 | 932 | -99.257% |
| 2025-05-07 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +6.429% | 2 | 931 | -99.329% |
| 2025-05-02 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | -1.754% | 20 | 931 | -99.286% |
| 2025-05-01 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -7.166% | 1 | 931 | -99.298% |
| 2025-04-24 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -13.521% | 900 | 931 | -99.349% |
| 2025-04-15 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -17.824% | 10 | 41 | -99.437% |
| 2025-04-10 | 3.3900 | 4.3200 | 3.3900 | 4.3200 | +54.839% | 2 | 32 | -99.537% |
| 2025-04-09 | 3.8700 | 3.8700 | 2.7900 | 2.7900 | -44.970% | 23 | 34 | -99.283% |
| 2025-04-07 | 5.5800 | 5.5800 | 5.0700 | 5.0700 | +73.038% | 19 | 51 | -99.606% |
| 2025-04-03 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +24.681% | 4 | 39 | -99.317% |
| 2025-04-02 | 2.4600 | 2.4600 | 2.3500 | 2.3500 | +2.174% | 4 | 41 | -99.149% |
| 2025-03-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +1.770% | 2 | 41 | -99.130% |
| 2025-03-19 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -2.165% | 6 | 41 | -99.115% |
| 2025-03-17 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -16.304% | 3 | 37 | -99.134% |
| 2025-03-12 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +1.471% | 20 | 37 | -99.275% |
| 2025-03-10 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +46.237% | 1 | 17 | -99.265% |
| 2025-02-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.125% | 1 | 17 | -98.925% |
| 2025-02-10 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | -2.041% | 2 | 17 | -98.958% |
| 2025-02-07 | 1.8600 | 1.9600 | 1.8500 | 1.9600 | -14.035% | 8 | 15 | -98.980% |
| 2024-10-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -11.628% | 2 | 13 | -99.123% |
| 2024-08-01 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +4.453% | 1 | 13 | -99.225% |
| 2024-04-26 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -29.429% | 2 | 12 | -99.190% |
| 2024-04-04 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 11 | -99.429% |
| 2024-02-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 10 | 10 | -99.420% |