SPY261218P00260000
SPY Dec 18 2026 260.00 Put
optionOPRA
EODOct 27, 2026
0.02USD-33.333%(-0.01)2Vol5,481OI
SPY261218P00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -33.333% | 2 | 5,481 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 2 | 5,481 | -33.333% |
| 2026-10-16 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 400 | 5,431 | -50.000% |
| 2026-10-15 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | -25.000% | 208 | 5,247 | -33.333% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 4 | 5,243 | -50.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 4 | 5,243 | -33.333% |
| 2026-09-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 4 | 5,247 | -50.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | -55.556% | 72 | 5,248 | -50.000% |
| 2026-09-10 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 1 | 5,248 | -77.778% |
| 2026-09-09 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 12 | 5,248 | -75.000% |
| 2026-09-08 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 1 | 5,249 | -71.429% |
| 2026-09-03 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 5,249 | -77.778% |
| 2026-09-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 5,249 | -77.778% |
| 2026-09-01 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | +11.111% | 13 | 5,250 | -80.000% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 9 | 5,249 | -77.778% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 10 | 5,249 | -80.000% |
| 2026-08-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 5,244 | -81.818% |
| 2026-08-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 5 | 5,239 | -83.333% |
| 2026-08-21 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 7 | 5,237 | -84.615% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 5,237 | -84.615% |
| 2026-08-17 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 17 | 5,237 | -85.714% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 5,232 | -86.667% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 10 | 5,232 | -86.667% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 5 | 5,227 | -88.235% |
| 2026-08-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 5,227 | -87.500% |
| 2026-08-07 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 1 | 5,227 | -88.235% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -13.043% | 2 | 5,227 | -90.000% |
| 2026-07-30 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | -25.806% | 2 | 5,226 | -91.304% |
| 2026-07-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 5,226 | -93.548% |
| 2026-07-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 2 | 5,224 | -92.308% |
| 2026-07-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 1 | 5,223 | -92.857% |
| 2026-07-14 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 5,223 | -92.593% |
| 2026-07-09 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 300 | 5,223 | -92.308% |
| 2026-07-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 2 | 5,223 | -93.103% |
| 2026-07-06 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 35 | 5,223 | -92.857% |
| 2026-07-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 137 | 5,333 | -93.750% |
| 2026-06-26 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.000% | 10 | 5,338 | -94.737% |
| 2026-06-25 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -11.628% | 4 | 5,338 | -94.737% |
| 2026-06-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 50 | 5,338 | -95.349% |
| 2026-06-11 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | -16.364% | 150 | 5,338 | -95.652% |
| 2026-06-10 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | +12.245% | 5 | 5,336 | -96.364% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +13.953% | 300 | 5,336 | -95.918% |
| 2026-06-08 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -18.868% | 311 | 5,335 | -95.349% |
| 2026-06-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -18.462% | 1 | 5,335 | -96.226% |
| 2026-05-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 5 | 5,335 | -96.923% |
| 2026-05-07 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 1 | 5,335 | -96.721% |
| 2026-05-06 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -8.955% | 500 | 5,609 | -96.721% |
| 2026-05-05 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -5.634% | 1 | 5,608 | -97.015% |
| 2026-05-04 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | +1.429% | 1,350 | 4,683 | -97.183% |
| 2026-04-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 4,683 | -97.143% |
| 2026-04-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 2 | 4,683 | -97.297% |
| 2026-04-24 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 2 | 4,683 | -97.368% |
| 2026-04-17 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 1 | 4,682 | -97.368% |
| 2026-04-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 1 | 4,681 | -97.531% |
| 2026-04-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 5 | 4,682 | -97.727% |
| 2026-04-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.966% | 4 | 4,682 | -98.000% |
| 2026-04-01 | 1.2300 | 1.2300 | 1.1900 | 1.1900 | -19.048% | 5 | 4,682 | -98.319% |
| 2026-03-26 | 1.4000 | 1.4700 | 1.4000 | 1.4700 | +9.701% | 3 | 4,677 | -98.639% |
| 2026-03-23 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -1.471% | 10 | 4,677 | -98.507% |
| 2026-03-19 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 0.000% | 2 | 4,677 | -98.529% |
| 2026-03-12 | 1.3900 | 1.4000 | 1.3600 | 1.3600 | -12.821% | 33 | 4,677 | -98.529% |
| 2026-03-09 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | +10.638% | 6 | 4,676 | -98.718% |
| 2026-03-06 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +29.358% | 2,000 | 4,675 | -98.582% |
| 2026-03-04 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 10 | 2,688 | -98.165% |
| 2026-03-02 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -3.448% | 110 | 2,688 | -98.214% |
| 2026-02-27 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +9.434% | 1 | 2,633 | -98.276% |
| 2026-02-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -3.636% | 10 | 2,633 | -98.113% |
| 2026-02-20 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 2 | 2,633 | -98.182% |
| 2026-02-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -4.065% | 1 | 2,631 | -98.305% |
| 2026-02-17 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +1.653% | 1 | 2,631 | -98.374% |
| 2026-02-13 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +5.217% | 1 | 2,631 | -98.347% |
| 2026-02-12 | 1.0600 | 1.1500 | 1.0600 | 1.1500 | +10.577% | 2 | 2,631 | -98.261% |
| 2026-02-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -3.704% | 16 | 2,631 | -98.077% |
| 2026-02-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 11 | 2,631 | -98.148% |
| 2026-02-04 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +3.738% | 1 | 2,620 | -98.198% |
| 2026-02-03 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +7.000% | 5 | 2,619 | -98.131% |
| 2026-02-02 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -9.091% | 10 | 2,614 | -98.000% |
| 2026-01-30 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | -1.786% | 6 | 2,622 | -98.182% |
| 2026-01-29 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | +9.804% | 51 | 2,618 | -98.214% |
| 2026-01-28 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 0.000% | 24 | 2,617 | -98.039% |
| 2026-01-27 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 1 | 2,603 | -98.039% |
| 2026-01-26 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 1 | 2,603 | -98.039% |
| 2026-01-21 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | -2.609% | 2,003 | 2,603 | -98.214% |
| 2026-01-20 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +2.679% | 1 | 640 | -98.261% |
| 2026-01-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +10.891% | 3 | 639 | -98.214% |
| 2026-01-13 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 1 | 636 | -98.020% |
| 2026-01-12 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -3.922% | 1 | 636 | -97.959% |
| 2026-01-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -0.971% | 1 | 635 | -98.039% |
| 2026-01-08 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +0.980% | 12 | 634 | -98.058% |
| 2026-01-07 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | -2.857% | 28 | 634 | -98.039% |
| 2026-01-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -7.080% | 20 | 614 | -98.095% |
| 2025-12-31 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +2.727% | 1 | 614 | -98.230% |
| 2025-12-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 1 | 615 | -98.182% |
| 2025-12-17 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 22 | 615 | -98.519% |
| 2025-12-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 1 | 593 | -98.519% |
| 2025-12-04 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -1.408% | 1 | 594 | -98.571% |
| 2025-12-01 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -2.069% | 10 | 594 | -98.592% |
| 2025-11-28 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -27.861% | 1 | 584 | -98.621% |
| 2025-11-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +31.373% | 9 | 583 | -99.005% |
| 2025-11-04 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +4.795% | 1 | 574 | -98.693% |
| 2025-11-03 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 1 | 574 | -98.630% |
| 2025-10-31 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.797% | 2 | 574 | -98.630% |
| 2025-10-28 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | +0.730% | 3 | 572 | -98.551% |
| 2025-10-27 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -10.458% | 1 | 571 | -98.540% |
| 2025-10-09 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -0.649% | 500 | 571 | -98.693% |
| 2025-10-03 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -2.532% | 2 | 235 | -98.701% |
| 2025-09-23 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 10 | 233 | -98.734% |
| 2025-09-12 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | -4.192% | 2 | 223 | -98.750% |
| 2025-09-10 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.735% | 3 | 223 | -98.802% |
| 2025-07-31 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -8.122% | 1 | 226 | -98.895% |
| 2025-07-21 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -2.475% | 2 | 225 | -98.985% |
| 2025-07-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -0.493% | 3 | 223 | -99.010% |
| 2025-07-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -1.456% | 8 | 223 | -99.015% |
| 2025-07-01 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | -2.370% | 2 | 216 | -99.029% |
| 2025-06-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.765% | 8 | 214 | -99.052% |
| 2025-06-25 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -8.824% | 5 | 206 | -99.078% |
| 2025-06-23 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +13.876% | 1 | 201 | -99.160% |
| 2025-06-11 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -3.687% | 8 | 202 | -99.043% |
| 2025-06-10 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +1.878% | 8 | 196 | -99.078% |
| 2025-06-06 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | -4.484% | 64 | 188 | -99.061% |
| 2025-06-04 | 2.2000 | 2.2300 | 2.2000 | 2.2300 | +0.450% | 16 | 156 | -99.103% |
| 2025-06-03 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | -2.203% | 81 | 140 | -99.099% |
| 2025-06-02 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | -1.304% | 8 | 59 | -99.119% |
| 2025-05-28 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | +4.545% | 16 | 51 | -99.130% |
| 2025-05-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +6.280% | 1 | 50 | -99.091% |
| 2025-05-13 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -54.505% | 1 | 50 | -99.034% |
| 2025-04-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +13.750% | 2 | 50 | -99.560% |
| 2025-04-17 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | +11.732% | 2 | 50 | -99.500% |
| 2025-04-09 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -33.209% | 3 | 50 | -99.441% |
| 2025-04-08 | 5.3500 | 5.3600 | 5.3500 | 5.3600 | +156.459% | 4 | 50 | -99.627% |
| 2025-01-08 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.500% | 10 | 36 | -99.043% |
| 2024-12-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -1.478% | 12 | 36 | -99.000% |
| 2024-12-09 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +11.538% | 12 | 26 | -99.015% |
| 2024-11-26 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.077% | 1 | 14 | -98.901% |
| 2024-11-22 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -15.854% | 2 | 14 | -99.034% |
| 2024-10-24 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +4.237% | 1 | 13 | -99.187% |
| 2024-10-22 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -21.333% | 1 | 12 | -99.153% |
| 2024-10-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.542% | 6 | 12 | -99.333% |
| 2024-10-01 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.000% | 1 | 12 | -99.377% |
| 2024-09-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 1 | 11 | -99.333% |
| 2024-09-20 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -8.589% | 2 | 11 | -99.329% |
| 2024-09-17 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +6.189% | 1 | 11 | -99.387% |
| 2024-09-12 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +13.284% | 1 | 10 | -99.349% |
| 2024-08-19 | 2.6000 | 2.7100 | 2.6000 | 2.7100 | -4.577% | 3 | 10 | -99.262% |
| 2024-07-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +13.147% | 1 | 10 | -99.296% |
| 2024-06-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -8.394% | 1 | 10 | -99.203% |
| 2024-05-31 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +1.481% | 2 | 9 | -99.270% |
| 2024-05-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -27.614% | 2 | 9 | -99.259% |
| 2024-04-23 | 3.6000 | 3.7300 | 3.6000 | 3.7300 | -10.552% | 3 | 7 | -99.464% |
| 2024-04-12 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +5.038% | 4 | 8 | -99.520% |
| 2024-03-19 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +2.320% | 1 | 9 | -99.496% |
| 2024-03-08 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -6.506% | 2 | 10 | -99.485% |
| 2024-02-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.123% | 1 | 9 | -99.518% |
| 2024-02-15 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -1.166% | 1 | 8 | -99.528% |
| 2024-02-13 | 4.3100 | 4.3300 | 4.2900 | 4.2900 | -13.333% | 5 | 8 | -99.534% |
| 2024-01-09 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.780% | 1 | 3 | -99.596% |
| 2023-12-29 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 0.000% | 2 | 0 | -99.623% |