SPY261218P00270000
SPY Dec 18 2026 270.00 Put
optionOPRA
EODOct 27, 2026
0.02USD-33.333%(-0.01)1Vol852OI
SPY261218P00270000 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 | -33.333% | 1 | 853 | 0.000% |
| 2026-10-26 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 204 | 657 | -33.333% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 658 | -50.000% |
| 2026-10-22 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -55.556% | 10 | 658 | -50.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 658 | -77.778% |
| 2026-10-16 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +200.000% | 148 | 714 | -77.778% |
| 2026-10-09 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 58 | 668 | -33.333% |
| 2026-10-07 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | +33.333% | 24 | 645 | -50.000% |
| 2026-10-06 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 51 | 597 | -33.333% |
| 2026-10-05 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 50 | 647 | -50.000% |
| 2026-10-02 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 646 | -60.000% |
| 2026-10-01 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 66 | 686 | -60.000% |
| 2026-09-24 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 2 | 688 | -66.667% |
| 2026-09-22 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -44.444% | 90 | 678 | -60.000% |
| 2026-09-15 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 33 | 690 | -77.778% |
| 2026-09-11 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 690 | -77.778% |
| 2026-09-10 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 5 | 685 | -80.000% |
| 2026-09-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 684 | -77.778% |
| 2026-09-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 685 | -77.778% |
| 2026-09-02 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 5 | 680 | -81.818% |
| 2026-09-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 8 | 675 | -83.333% |
| 2026-08-31 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 25 | 650 | -83.333% |
| 2026-08-28 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.000% | 12 | 650 | -81.818% |
| 2026-08-27 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 5 | 645 | -81.818% |
| 2026-08-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 10 | 635 | -84.615% |
| 2026-08-25 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 630 | -84.615% |
| 2026-08-24 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 625 | -85.714% |
| 2026-08-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 620 | -86.667% |
| 2026-08-20 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -6.250% | 15 | 605 | -86.667% |
| 2026-08-19 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 5 | 600 | -87.500% |
| 2026-08-18 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +6.250% | 5 | 598 | -88.235% |
| 2026-08-17 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 5 | 598 | -87.500% |
| 2026-08-13 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 11 | 587 | -87.500% |
| 2026-08-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 586 | -88.235% |
| 2026-08-10 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 585 | -88.889% |
| 2026-08-07 | 0.1800 | 0.2000 | 0.1800 | 0.1900 | 0.000% | 4 | 581 | -89.474% |
| 2026-08-06 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 2 | 579 | -89.474% |
| 2026-08-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 1 | 578 | -90.000% |
| 2026-08-03 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 1 | 577 | -91.667% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 4 | 577 | -92.308% |
| 2026-07-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 576 | -92.308% |
| 2026-07-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 10 | 576 | -92.857% |
| 2026-07-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 1 | 577 | -93.333% |
| 2026-07-06 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 8 | 584 | -93.750% |
| 2026-06-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -27.660% | 1 | 584 | -94.118% |
| 2026-06-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +14.634% | 1 | 584 | -95.745% |
| 2026-06-15 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -19.608% | 30 | 554 | -95.122% |
| 2026-06-10 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -5.556% | 6 | 554 | -96.078% |
| 2026-06-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +12.500% | 1 | 553 | -96.296% |
| 2026-06-08 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 2 | 555 | -95.833% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 1 | 555 | -96.154% |
| 2026-05-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -18.841% | 10 | 555 | -96.429% |
| 2026-05-11 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +4.545% | 1 | 555 | -97.101% |
| 2026-05-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 1 | 555 | -96.970% |
| 2026-05-07 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | -8.108% | 17 | 555 | -97.059% |
| 2026-05-05 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -7.500% | 7 | 562 | -97.297% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 4 | 562 | -97.500% |
| 2026-04-21 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 2 | 560 | -97.590% |
| 2026-04-17 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -17.000% | 81 | 560 | -97.590% |
| 2026-04-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 2 | 538 | -98.000% |
| 2026-04-09 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | -5.556% | 52 | 538 | -98.039% |
| 2026-04-08 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -16.923% | 25 | 489 | -98.148% |
| 2026-04-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 5 | 510 | -98.462% |
| 2026-04-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -9.524% | 5 | 505 | -98.496% |
| 2026-03-31 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +9.701% | 15 | 500 | -98.639% |
| 2026-03-16 | 1.4300 | 1.4300 | 1.3300 | 1.3400 | -11.258% | 11 | 489 | -98.507% |
| 2026-03-13 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 1 | 479 | -98.675% |
| 2026-03-09 | 1.6600 | 1.6600 | 1.5500 | 1.5500 | +1.307% | 3 | 479 | -98.710% |
| 2026-03-06 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +28.571% | 2 | 476 | -98.693% |
| 2026-02-25 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +4.386% | 4 | 472 | -98.319% |
| 2026-02-09 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -3.390% | 1 | 472 | -98.246% |
| 2026-02-06 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 1 | 472 | -98.305% |
| 2026-02-05 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +7.627% | 10 | 472 | -98.425% |
| 2026-02-03 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | -3.279% | 20 | 462 | -98.305% |
| 2026-01-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 2 | 452 | -98.361% |
| 2026-01-29 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 1 | 452 | -98.425% |
| 2026-01-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -6.504% | 1 | 451 | -98.261% |
| 2026-01-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -3.150% | 2 | 451 | -98.374% |
| 2026-01-20 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +14.414% | 10 | 449 | -98.425% |
| 2026-01-12 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 1 | 439 | -98.198% |
| 2026-01-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -3.361% | 1 | 439 | -98.261% |
| 2026-01-02 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +2.586% | 3 | 439 | -98.319% |
| 2025-12-30 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | -20.000% | 2 | 438 | -98.276% |
| 2025-12-15 | 1.4400 | 1.4800 | 1.4400 | 1.4500 | +3.571% | 5 | 438 | -98.621% |
| 2025-12-12 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 2 | 437 | -98.571% |
| 2025-12-11 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -6.711% | 10 | 435 | -98.561% |
| 2025-12-10 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | -12.353% | 6 | 435 | -98.658% |
| 2025-11-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.842% | 9 | 433 | -98.824% |
| 2025-11-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +24.691% | 1 | 433 | -99.010% |
| 2025-11-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +2.532% | 1 | 433 | -98.765% |
| 2025-11-10 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -10.227% | 5 | 433 | -98.734% |
| 2025-11-06 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +12.102% | 1 | 428 | -98.864% |
| 2025-11-05 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +1.290% | 2 | 427 | -98.726% |
| 2025-10-29 | 1.5500 | 1.5500 | 1.5400 | 1.5500 | +4.027% | 9 | 427 | -98.710% |
| 2025-10-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -23.980% | 3 | 426 | -98.658% |
| 2025-10-17 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +13.953% | 3 | 427 | -98.980% |
| 2025-10-06 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | +3.614% | 4 | 424 | -98.837% |
| 2025-10-01 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +0.606% | 75 | 420 | -98.795% |
| 2025-09-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 1 | 348 | -98.788% |
| 2025-09-11 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -2.247% | 34 | 347 | -98.851% |
| 2025-09-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -11.881% | 10 | 313 | -98.876% |
| 2025-08-06 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +5.759% | 2 | 313 | -99.010% |
| 2025-07-31 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -11.163% | 1 | 311 | -98.953% |
| 2025-07-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -2.715% | 1 | 311 | -99.070% |
| 2025-07-18 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +3.756% | 22 | 312 | -99.095% |
| 2025-07-14 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +1.429% | 1 | 290 | -99.061% |
| 2025-07-11 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | -0.943% | 3 | 289 | -99.048% |
| 2025-07-03 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -19.697% | 8 | 278 | -99.057% |
| 2025-05-21 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -19.757% | 30 | 280 | -99.242% |
| 2025-05-06 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +4.444% | 32 | 310 | -99.392% |
| 2025-05-02 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -13.699% | 2 | 342 | -99.365% |
| 2025-04-30 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.671% | 1 | 342 | -99.452% |
| 2025-04-28 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +1.989% | 1 | 342 | -99.443% |
| 2025-04-24 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +28.467% | 30 | 342 | -99.432% |
| 2025-04-23 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -39.514% | 5 | 312 | -99.270% |
| 2025-04-22 | 4.4800 | 4.5300 | 4.4800 | 4.5300 | +12.687% | 2 | 312 | -99.558% |
| 2025-04-15 | 4.0700 | 4.0700 | 4.0200 | 4.0200 | -1.229% | 4 | 312 | -99.502% |
| 2025-04-14 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -30.900% | 1 | 312 | -99.509% |
| 2025-04-09 | 5.9800 | 5.9800 | 5.8900 | 5.8900 | +0.341% | 4 | 312 | -99.660% |
| 2025-04-08 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | +16.700% | 1 | 312 | -99.659% |
| 2025-04-07 | 6.2000 | 6.2000 | 5.0300 | 5.0300 | +2.236% | 242 | 311 | -99.602% |
| 2025-04-04 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +44.706% | 2 | 72 | -99.593% |
| 2025-04-03 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +9.677% | 1 | 73 | -99.412% |
| 2025-03-12 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +47.619% | 1 | 74 | -99.355% |
| 2024-12-26 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -19.231% | 10 | 74 | -99.048% |
| 2024-12-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +22.066% | 2 | 74 | -99.231% |
| 2024-11-25 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -10.127% | 5 | 72 | -99.061% |
| 2024-11-18 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +13.942% | 1 | 77 | -99.156% |
| 2024-11-07 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -6.306% | 5 | 77 | -99.038% |
| 2024-11-06 | 2.3800 | 2.3800 | 2.2200 | 2.2200 | -21.831% | 2 | 72 | -99.099% |
| 2024-10-17 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -11.250% | 1 | 72 | -99.296% |
| 2024-10-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 72 | -99.375% |
| 2024-09-27 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 10 | 72 | -99.412% |
| 2024-09-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +11.111% | 3 | 72 | -99.412% |
| 2024-08-30 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -30.455% | 6 | 72 | -99.346% |
| 2024-08-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -37.143% | 2 | 72 | -99.545% |
| 2024-08-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +150.000% | 20 | 72 | -99.714% |
| 2024-06-27 | 2.8800 | 2.8800 | 2.8000 | 2.8000 | -9.385% | 2 | 52 | -99.286% |
| 2024-05-17 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -18.037% | 30 | 52 | -99.353% |
| 2024-04-30 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -18.043% | 1 | 37 | -99.469% |
| 2024-04-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +17.347% | 1 | 36 | -99.565% |
| 2024-03-22 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -10.092% | 2 | 35 | -99.490% |
| 2024-03-05 | 4.4800 | 4.4800 | 4.3600 | 4.3600 | +5.569% | 15 | 34 | -99.541% |
| 2024-02-22 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -5.492% | 1 | 19 | -99.516% |
| 2024-02-12 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -13.976% | 5 | 18 | -99.542% |
| 2024-01-30 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -3.422% | 10 | 13 | -99.606% |
| 2024-01-10 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -12.333% | 2 | 3 | -99.620% |
| 2024-01-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | -99.667% |