SPY261218P00285000
SPY Dec 18 2026 285.00 Put
optionOPRA
EODOct 26, 2026
0.04USD-20.000%(-0.01)13Vol686OI
SPY261218P00285000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 13 | 693 | 0.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 5 | 697 | -20.000% |
| 2026-10-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 696 | 0.000% |
| 2026-10-21 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -50.000% | 3 | 696 | +33.333% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -40.000% | 5 | 691 | -33.333% |
| 2026-10-16 | 0.0500 | 0.1000 | 0.0500 | 0.1000 | +100.000% | 116 | 722 | -60.000% |
| 2026-10-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 10 | 722 | -20.000% |
| 2026-10-13 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 1 | 723 | 0.000% |
| 2026-10-07 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 2 | 721 | 0.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 61 | 750 | -20.000% |
| 2026-10-02 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 86 | 750 | -33.333% |
| 2026-09-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 2 | 749 | -33.333% |
| 2026-09-24 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 2 | 747 | -50.000% |
| 2026-09-21 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 10 | 744 | -42.857% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 1,301 | 1,914 | -50.000% |
| 2026-09-17 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 1,913 | -55.556% |
| 2026-09-16 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | -9.091% | 13 | 1,900 | -60.000% |
| 2026-09-15 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 2 | 1,902 | -63.636% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 1,897 | -63.636% |
| 2026-09-11 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 18 | 1,885 | -63.636% |
| 2026-09-10 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 10 | 1,875 | -66.667% |
| 2026-09-09 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.000% | 5 | 1,870 | -63.636% |
| 2026-09-08 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 10 | 1,860 | -63.636% |
| 2026-09-04 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 20 | 1,850 | -60.000% |
| 2026-09-03 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -7.692% | 75 | 1,795 | -66.667% |
| 2026-09-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 5 | 1,790 | -69.231% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 6 | 1,786 | -71.429% |
| 2026-08-31 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 5 | 1,781 | -71.429% |
| 2026-08-28 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 0.000% | 7 | 1,777 | -69.231% |
| 2026-08-27 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -18.750% | 110 | 1,667 | -69.231% |
| 2026-08-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 5 | 1,662 | -75.000% |
| 2026-08-25 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 25 | 1,637 | -73.333% |
| 2026-08-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 6 | 1,631 | -76.471% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -10.526% | 7 | 1,624 | -76.471% |
| 2026-08-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 1 | 1,623 | -78.947% |
| 2026-08-17 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 10 | 1,613 | -77.778% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -5.556% | 3 | 1,612 | -76.471% |
| 2026-08-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 1 | 1,611 | -77.778% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -4.762% | 1,303 | 309 | -80.000% |
| 2026-08-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 1 | 308 | -80.952% |
| 2026-08-05 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -11.538% | 2 | 306 | -82.609% |
| 2026-08-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 305 | -84.615% |
| 2026-08-03 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 304 | -85.185% |
| 2026-07-31 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -14.706% | 1 | 303 | -86.207% |
| 2026-07-30 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.000% | 21 | 302 | -88.235% |
| 2026-07-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 1 | 301 | -88.235% |
| 2026-07-28 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 300 | -88.889% |
| 2026-07-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 299 | -89.474% |
| 2026-07-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 1 | 298 | -89.744% |
| 2026-07-17 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +15.152% | 3 | 295 | -89.474% |
| 2026-07-14 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 294 | -87.879% |
| 2026-07-13 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -8.108% | 51 | 253 | -88.235% |
| 2026-07-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 252 | -89.189% |
| 2026-07-08 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | +11.111% | 2 | 250 | -90.000% |
| 2026-07-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 1 | 249 | -88.889% |
| 2026-07-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 2 | 248 | -88.889% |
| 2026-07-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 1 | 247 | -89.474% |
| 2026-07-01 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 1 | 246 | -90.244% |
| 2026-06-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -25.455% | 1 | 245 | -90.244% |
| 2026-06-23 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 244 | -92.727% |
| 2026-06-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 243 | -91.111% |
| 2026-06-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 242 | -91.837% |
| 2026-06-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 241 | -91.111% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 240 | -91.111% |
| 2026-06-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -17.544% | 1 | 240 | -91.489% |
| 2026-06-12 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -14.925% | 4 | 238 | -92.982% |
| 2026-06-11 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +11.667% | 1 | 237 | -94.030% |
| 2026-06-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 1 | 236 | -93.333% |
| 2026-06-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 1 | 235 | -92.308% |
| 2026-06-08 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +5.769% | 10 | 245 | -92.727% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 1 | 244 | -92.308% |
| 2026-06-03 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 1 | 243 | -92.857% |
| 2026-06-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +5.556% | 1 | 242 | -92.982% |
| 2026-06-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -3.571% | 1 | 241 | -92.593% |
| 2026-05-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 240 | -92.857% |
| 2026-05-27 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | +1.667% | 2 | 238 | -93.443% |
| 2026-05-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -22.078% | 1 | 237 | -93.333% |
| 2026-05-19 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 20 | 237 | -94.805% |
| 2026-05-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -6.329% | 5 | 237 | -94.595% |
| 2026-05-12 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 238 | -94.937% |
| 2026-05-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +1.299% | 1 | 237 | -94.872% |
| 2026-05-07 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -3.750% | 1 | 236 | -94.805% |
| 2026-05-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 235 | -95.000% |
| 2026-05-05 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -5.682% | 1 | 234 | -95.181% |
| 2026-04-30 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | -12.000% | 3 | 234 | -95.455% |
| 2026-04-21 | 0.9400 | 1.0200 | 0.9400 | 1.0000 | +4.167% | 23 | 214 | -96.000% |
| 2026-04-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 214 | -95.833% |
| 2026-04-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.910% | 1 | 213 | -96.000% |
| 2026-04-13 | 1.1900 | 1.1900 | 1.1100 | 1.1100 | -9.756% | 2 | 212 | -96.396% |
| 2026-04-08 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -22.152% | 1 | 210 | -96.748% |
| 2026-04-07 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +7.483% | 1 | 209 | -97.468% |
| 2026-04-02 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -4.545% | 1 | 207 | -97.279% |
| 2026-04-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -25.962% | 2 | 207 | -97.403% |
| 2026-03-27 | 2.0100 | 2.0800 | 1.9700 | 2.0800 | +26.061% | 137 | 209 | -98.077% |
| 2026-03-23 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 2 | 189 | -97.576% |
| 2026-03-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.574% | 2 | 191 | -97.647% |
| 2026-03-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +6.215% | 5 | 189 | -97.872% |
| 2026-03-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -8.290% | 1 | 184 | -97.740% |
| 2026-03-09 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | +9.040% | 11 | 184 | -97.927% |
| 2026-03-03 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +18.000% | 1 | 184 | -97.740% |
| 2026-03-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +2.740% | 1 | 184 | -97.333% |
| 2026-02-27 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +7.353% | 42 | 185 | -97.260% |
| 2026-02-25 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -4.225% | 2 | 148 | -97.059% |
| 2026-02-23 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -7.792% | 1 | 148 | -97.183% |
| 2026-02-17 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +1.316% | 1 | 147 | -97.403% |
| 2026-02-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +12.593% | 1 | 147 | -97.368% |
| 2026-02-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -12.338% | 1 | 147 | -97.037% |
| 2026-02-05 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +17.557% | 1 | 148 | -97.403% |
| 2026-01-23 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | -0.758% | 11 | 147 | -96.947% |
| 2026-01-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +2.326% | 2 | 146 | -96.970% |
| 2026-01-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -7.857% | 1 | 148 | -96.899% |
| 2025-12-31 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | +2.190% | 4 | 148 | -97.143% |
| 2025-12-29 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | -2.143% | 18 | 148 | -97.080% |
| 2025-12-22 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -19.075% | 1 | 166 | -97.143% |
| 2025-12-04 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -0.575% | 10 | 165 | -97.688% |
| 2025-10-29 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +1.754% | 3 | 157 | -97.701% |
| 2025-10-27 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.925% | 1 | 157 | -97.661% |
| 2025-10-03 | 1.9400 | 2.0100 | 1.9400 | 2.0100 | -1.471% | 5 | 157 | -98.010% |
| 2025-09-25 | 2.0100 | 2.0400 | 2.0100 | 2.0400 | -3.318% | 15 | 154 | -98.039% |
| 2025-08-29 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.261% | 1 | 139 | -98.104% |
| 2025-08-08 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.139% | 42 | 139 | -98.261% |
| 2025-07-24 | 2.2400 | 2.2500 | 2.2300 | 2.2300 | -10.800% | 6 | 97 | -98.206% |
| 2025-07-18 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | -2.724% | 51 | 95 | -98.400% |
| 2025-07-16 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +3.629% | 15 | 44 | -98.444% |
| 2025-07-07 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -2.745% | 2 | 29 | -98.387% |
| 2025-06-30 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | -7.609% | 2 | 28 | -98.431% |
| 2025-06-16 | 2.8800 | 2.8800 | 2.7600 | 2.7600 | 0.000% | 2 | 28 | -98.551% |
| 2025-05-16 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -24.176% | 2 | 27 | -98.551% |
| 2025-05-05 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -31.450% | 1 | 28 | -98.901% |
| 2025-04-22 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -21.912% | 1 | 27 | -99.247% |
| 2025-04-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +22.966% | 1 | 26 | -99.412% |
| 2025-04-07 | 7.1000 | 7.1000 | 5.5300 | 5.5300 | -4.159% | 3 | 27 | -99.277% |
| 2025-04-04 | 5.2800 | 5.7700 | 4.9900 | 5.7700 | +116.917% | 8 | 25 | -99.307% |
| 2025-03-24 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -1.845% | 1 | 26 | -98.496% |
| 2025-01-03 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -4.912% | 2 | 25 | -98.524% |
| 2024-12-30 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +23.377% | 1 | 25 | -98.596% |
| 2024-12-02 | 2.3200 | 2.3200 | 2.3100 | 2.3100 | -8.696% | 6 | 25 | -98.268% |
| 2024-11-25 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +2.429% | 2 | 25 | -98.419% |
| 2024-11-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -3.137% | 4 | 25 | -98.381% |
| 2024-11-07 | 2.5100 | 2.5600 | 2.5100 | 2.5500 | -16.118% | 5 | 29 | -98.431% |
| 2024-11-05 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -12.139% | 2 | 32 | -98.684% |
| 2024-10-14 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -2.809% | 2 | 30 | -98.844% |
| 2024-10-09 | 3.5800 | 3.6400 | 3.5600 | 3.5600 | -7.772% | 16 | 31 | -98.876% |
| 2024-10-08 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -2.771% | 15 | 33 | -98.964% |
| 2024-10-01 | 3.7800 | 3.9700 | 3.7800 | 3.9700 | -4.337% | 4 | 18 | -98.992% |
| 2024-09-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +3.750% | 1 | 18 | -99.036% |
| 2024-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.503% | 5 | 18 | -99.000% |
| 2024-09-09 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -0.251% | 1 | 15 | -98.995% |
| 2024-08-12 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -16.875% | 1 | 14 | -98.997% |
| 2024-08-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 1 | 13 | -99.167% |
| 2024-08-05 | 7.5000 | 7.5000 | 6.0000 | 6.0000 | +99.336% | 2 | 13 | -99.333% |
| 2024-07-10 | 3.0000 | 3.0100 | 3.0000 | 3.0100 | -1.311% | 2 | 11 | -98.671% |
| 2024-07-09 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -6.154% | 2 | 9 | -98.689% |
| 2024-06-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -22.619% | 4 | 7 | -98.769% |
| 2024-05-02 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -21.642% | 1 | 3 | -99.048% |
| 2024-02-20 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -6.783% | 1 | 2 | -99.254% |
| 2024-02-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 0.000% | 1 | 1 | -99.304% |