SPY261218P00265000
SPY Dec 18 2026 265.00 Put
optionOPRA
EODOct 27, 2026
0.02USD-50.000%(-0.02)400Vol614OI
SPY261218P00265000 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 | -50.000% | 400 | 285 | 0.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 4 | 285 | -50.000% |
| 2026-10-09 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 10 | 275 | -33.333% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 275 | -50.000% |
| 2026-09-29 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 24 | 255 | -50.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 3 | 255 | -60.000% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 70 | 256 | -60.000% |
| 2026-09-04 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 12 | 261 | -75.000% |
| 2026-09-03 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 10 | 267 | -77.778% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 8 | 269 | -80.000% |
| 2026-09-01 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 7 | 266 | -81.818% |
| 2026-08-31 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 8 | 269 | -81.818% |
| 2026-08-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 9 | 266 | -81.818% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 0.000% | 7 | 263 | -83.333% |
| 2026-08-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 5 | 263 | -83.333% |
| 2026-08-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 263 | -84.615% |
| 2026-08-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 258 | -85.714% |
| 2026-08-20 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 7 | 255 | -86.667% |
| 2026-08-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 250 | -85.714% |
| 2026-08-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 5 | 245 | -86.667% |
| 2026-08-17 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 240 | -85.714% |
| 2026-08-14 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 235 | -86.667% |
| 2026-08-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 5 | 230 | -86.667% |
| 2026-08-12 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 225 | -87.500% |
| 2026-08-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 225 | -88.235% |
| 2026-08-07 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | -10.000% | 2 | 223 | -88.889% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 1 | 224 | -90.000% |
| 2026-08-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 223 | -89.474% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 1 | 222 | -90.476% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -27.273% | 2 | 222 | -91.667% |
| 2026-07-29 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | +3.125% | 7 | 225 | -93.939% |
| 2026-07-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 226 | -93.750% |
| 2026-07-23 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 1 | 226 | -93.939% |
| 2026-07-22 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 13 | 214 | -92.593% |
| 2026-07-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 213 | -93.333% |
| 2026-07-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 213 | -92.857% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 212 | -93.333% |
| 2026-06-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 211 | -94.286% |
| 2026-06-26 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +10.526% | 1 | 210 | -95.238% |
| 2026-06-25 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 209 | -94.737% |
| 2026-06-23 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +18.919% | 1 | 208 | -95.455% |
| 2026-06-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 1 | 207 | -94.595% |
| 2026-06-15 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -19.149% | 1 | 206 | -94.737% |
| 2026-06-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 1 | 205 | -95.745% |
| 2026-06-10 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 204 | -95.833% |
| 2026-06-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 203 | -95.556% |
| 2026-06-05 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 1 | 203 | -95.238% |
| 2026-06-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 1 | 202 | -95.745% |
| 2026-06-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 1 | 201 | -95.455% |
| 2026-05-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 201 | -95.652% |
| 2026-05-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.000% | 1 | 200 | -95.918% |
| 2026-05-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -7.547% | 1 | 199 | -95.918% |
| 2026-05-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 1 | 198 | -96.226% |
| 2026-05-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 197 | -96.774% |
| 2026-05-18 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 1 | 196 | -96.774% |
| 2026-05-14 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 195 | -96.825% |
| 2026-05-13 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 1 | 194 | -96.825% |
| 2026-05-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +6.452% | 1 | 193 | -96.970% |
| 2026-05-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -1.587% | 2 | 191 | -96.774% |
| 2026-05-07 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -4.545% | 2 | 189 | -96.825% |
| 2026-05-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -4.348% | 1 | 190 | -96.970% |
| 2026-05-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 3 | 187 | -97.101% |
| 2026-04-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 187 | -97.297% |
| 2026-04-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -3.947% | 1 | 186 | -97.260% |
| 2026-04-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.000% | 1 | 185 | -97.368% |
| 2026-04-27 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -5.000% | 3 | 184 | -97.368% |
| 2026-04-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 181 | -97.500% |
| 2026-04-23 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -9.302% | 1 | 180 | -97.436% |
| 2026-04-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -11.340% | 1 | 179 | -97.674% |
| 2026-04-10 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -34.014% | 10 | 178 | -97.938% |
| 2026-03-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +4.255% | 1 | 168 | -98.639% |
| 2026-03-23 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | +0.714% | 11 | 167 | -98.582% |
| 2026-03-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -7.285% | 1 | 156 | -98.571% |
| 2026-03-06 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -1.948% | 10 | 155 | -98.675% |
| 2026-03-03 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | +49.515% | 4 | 145 | -98.701% |
| 2026-01-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -2.830% | 1 | 145 | -98.058% |
| 2026-01-07 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +0.952% | 1 | 145 | -98.113% |
| 2026-01-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 1 | 144 | -98.095% |
| 2025-12-26 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 1 | 143 | -98.261% |
| 2025-12-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.201% | 1 | 142 | -98.621% |
| 2025-11-24 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +14.966% | 67 | 142 | -98.817% |
| 2025-11-05 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 1 | 85 | -98.639% |
| 2025-10-30 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.732% | 2 | 84 | -98.649% |
| 2025-10-10 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | -3.681% | 2 | 84 | -98.726% |
| 2025-09-26 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -9.444% | 1 | 84 | -98.773% |
| 2025-08-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 1 | 85 | -98.889% |
| 2025-07-30 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | -2.618% | 2 | 85 | -98.925% |
| 2025-07-25 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -57.271% | 1 | 85 | -98.953% |
| 2025-04-10 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -27.199% | 2 | 85 | -99.553% |
| 2025-04-09 | 5.9400 | 6.1400 | 5.9400 | 6.1400 | +36.444% | 10 | 85 | -99.674% |
| 2025-04-04 | 4.5000 | 4.5000 | 4.4100 | 4.5000 | +37.615% | 18 | 91 | -99.556% |
| 2025-04-03 | 3.1200 | 3.2700 | 3.1200 | 3.2700 | +21.111% | 3 | 98 | -99.388% |
| 2025-04-02 | 2.5900 | 2.7000 | 2.5900 | 2.7000 | +21.076% | 3 | 98 | -99.259% |
| 2025-03-24 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -15.849% | 2 | 98 | -99.103% |
| 2024-12-19 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +21.560% | 2 | 96 | -99.245% |
| 2024-12-11 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -1.357% | 2 | 94 | -99.083% |
| 2024-11-19 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +4.245% | 4 | 94 | -99.095% |
| 2024-11-06 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -18.147% | 1 | 94 | -99.057% |
| 2024-10-25 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -1.145% | 16 | 95 | -99.228% |
| 2024-10-24 | 2.5600 | 2.6200 | 2.5600 | 2.6200 | -17.610% | 2 | 95 | -99.237% |
| 2024-10-04 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -7.018% | 16 | 95 | -99.371% |
| 2024-09-27 | 3.4000 | 3.4200 | 3.4000 | 3.4200 | +29.057% | 50 | 87 | -99.415% |
| 2024-08-01 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.516% | 2 | 62 | -99.245% |
| 2024-07-26 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +19.231% | 60 | 60 | -99.355% |
| 2024-07-17 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +0.386% | 1 | 30 | -99.231% |
| 2024-07-12 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +3.600% | 2 | 31 | -99.228% |
| 2024-07-09 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 1 | 31 | -99.200% |
| 2024-07-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +10.360% | 6 | 30 | -99.184% |
| 2024-06-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -18.081% | 4 | 27 | -99.099% |
| 2024-06-06 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 2 | 23 | -99.262% |
| 2024-05-31 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 4 | 23 | -99.333% |
| 2024-05-30 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 23 | -99.310% |
| 2024-05-28 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 0.000% | 5 | 22 | -99.344% |
| 2024-05-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 4 | 16 | -99.344% |
| 2024-05-22 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -1.967% | 1 | 16 | -99.331% |
| 2024-05-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -25.610% | 1 | 15 | -99.344% |
| 2024-04-01 | 3.9900 | 4.1000 | 3.9900 | 4.1000 | +7.895% | 2 | 15 | -99.512% |
| 2024-03-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -29.630% | 20 | 15 | -99.474% |
| 2024-01-08 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -15.625% | 2 | 5 | -99.630% |
| 2024-01-03 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 5 | 5 | -99.688% |