SPY261218P00755000
SPY Dec 18 2026 755.00 Put
optionOPRA
EODOct 27, 2026
10.68USD-14.354%(-1.79)1,223Vol9,334OI
SPY261218P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.5000 | 12.1800 | 10.5500 | 10.6800 | -14.354% | 1,223 | 8,982 | 0.000% |
| 2026-10-26 | 13.3900 | 13.6200 | 11.6100 | 12.4700 | -16.365% | 496 | 8,844 | -14.354% |
| 2026-10-23 | 15.3500 | 16.3000 | 13.7000 | 14.9100 | +11.186% | 550 | 8,855 | -28.370% |
| 2026-10-22 | 12.3500 | 15.1900 | 12.0200 | 13.4100 | +35.181% | 788 | 8,604 | -20.358% |
| 2026-10-21 | 10.5900 | 11.3200 | 9.7900 | 9.9200 | -10.145% | 202 | 8,663 | +7.661% |
| 2026-10-20 | 12.7500 | 13.2500 | 10.7600 | 11.0400 | -10.462% | 132 | 8,637 | -3.261% |
| 2026-10-19 | 12.1800 | 12.5000 | 11.0700 | 12.3300 | -15.548% | 943 | 8,530 | -13.382% |
| 2026-10-16 | 10.2100 | 15.6900 | 10.2100 | 14.6000 | +37.218% | 1,477 | 8,278 | -26.849% |
| 2026-10-15 | 13.1800 | 13.7600 | 10.5900 | 10.6400 | -10.211% | 270 | 8,377 | +0.376% |
| 2026-10-14 | 10.2500 | 13.0300 | 9.7800 | 11.8500 | +26.064% | 680 | 9,121 | -9.873% |
| 2026-10-13 | 9.5600 | 9.9100 | 9.2800 | 9.4000 | -1.157% | 1,803 | 8,091 | +13.617% |
| 2026-10-12 | 9.4500 | 9.6900 | 9.2700 | 9.5100 | -1.349% | 105 | 8,023 | +12.303% |
| 2026-10-09 | 10.4400 | 10.5300 | 9.5500 | 9.6400 | -13.929% | 530 | 7,940 | +10.788% |
| 2026-10-08 | 10.9300 | 12.3800 | 10.4800 | 11.2000 | +9.804% | 125 | 7,896 | -4.643% |
| 2026-10-07 | 11.0500 | 11.3500 | 10.1900 | 10.2000 | +3.448% | 182 | 7,782 | +4.706% |
| 2026-10-06 | 10.3200 | 10.3200 | 9.5300 | 9.8600 | -13.051% | 364 | 7,732 | +8.316% |
| 2026-10-05 | 12.3300 | 12.4500 | 10.9800 | 11.3400 | -12.229% | 208 | 7,640 | -5.820% |
| 2026-10-02 | 12.9500 | 13.5600 | 12.2900 | 12.9200 | -11.809% | 152 | 7,592 | -17.337% |
| 2026-10-01 | 15.2800 | 17.3000 | 14.6500 | 14.6500 | -4.373% | 132 | 7,602 | -27.099% |
| 2026-09-30 | 13.8400 | 15.3200 | 13.2600 | 15.3200 | +3.584% | 161 | 7,584 | -30.287% |
| 2026-09-29 | 14.4200 | 15.4500 | 14.2500 | 14.7900 | +1.094% | 510 | 7,568 | -27.789% |
| 2026-09-28 | 14.0000 | 15.3100 | 13.2300 | 14.6300 | +13.060% | 157 | 7,520 | -26.999% |
| 2026-09-25 | 14.0000 | 14.7600 | 12.6700 | 12.9400 | -11.187% | 122 | 7,508 | -17.465% |
| 2026-09-24 | 15.6300 | 16.0100 | 13.9900 | 14.5700 | +2.750% | 131 | 7,536 | -26.699% |
| 2026-09-23 | 12.5000 | 14.4300 | 12.4500 | 14.1800 | +15.097% | 685 | 7,295 | -24.683% |
| 2026-09-22 | 12.5500 | 12.6500 | 12.0400 | 12.3200 | -3.975% | 962 | 6,794 | -13.312% |
| 2026-09-21 | 14.4900 | 14.6000 | 12.6100 | 12.8300 | -19.410% | 738 | 6,791 | -16.758% |
| 2026-09-18 | 17.0000 | 18.0000 | 15.8800 | 15.9200 | -5.966% | 320 | 6,812 | -32.915% |
| 2026-09-17 | 16.8300 | 17.9100 | 16.8000 | 16.9300 | -20.066% | 799 | 7,226 | -36.917% |
| 2026-09-16 | 18.8100 | 23.3800 | 18.1600 | 21.1800 | +7.241% | 1,037 | 6,683 | -49.575% |
| 2026-09-15 | 18.7200 | 20.3300 | 18.7200 | 19.7500 | +8.815% | 1,256 | 5,976 | -45.924% |
| 2026-09-14 | 19.8500 | 19.9000 | 17.9000 | 18.1500 | +5.401% | 1,106 | 5,766 | -41.157% |
| 2026-09-11 | 17.7800 | 17.9100 | 16.8700 | 17.2200 | -16.731% | 377 | 6,075 | -37.979% |
| 2026-09-10 | 20.7500 | 21.3400 | 19.8200 | 20.6800 | +11.663% | 1,691 | 5,721 | -48.356% |
| 2026-09-09 | 18.0800 | 19.2300 | 17.8400 | 18.5200 | +7.612% | 472 | 5,428 | -42.333% |
| 2026-09-08 | 16.9500 | 17.2100 | 16.3600 | 17.2100 | +7.832% | 47 | 5,414 | -37.943% |
| 2026-09-04 | 15.0100 | 15.9600 | 15.0100 | 15.9600 | +7.984% | 165 | 5,382 | -33.083% |
| 2026-09-03 | 16.4900 | 16.5200 | 14.7800 | 14.7800 | -14.566% | 109 | 5,308 | -27.740% |
| 2026-09-02 | 18.8300 | 18.8300 | 17.2600 | 17.3000 | -11.191% | 98 | 5,278 | -38.266% |
| 2026-09-01 | 18.8600 | 20.0000 | 17.8000 | 19.4800 | +16.160% | 1,189 | 4,722 | -45.175% |
| 2026-08-31 | 17.5900 | 18.0300 | 16.7700 | 16.7700 | -0.060% | 61 | 4,710 | -36.315% |
| 2026-08-28 | 16.2400 | 17.1300 | 15.4100 | 16.7800 | +0.781% | 84 | 4,691 | -36.353% |
| 2026-08-27 | 17.6800 | 17.7600 | 16.3900 | 16.6500 | -11.247% | 129 | 4,592 | -35.856% |
| 2026-08-26 | 18.7900 | 18.9100 | 18.5600 | 18.7600 | -0.425% | 31 | 4,590 | -43.070% |
| 2026-08-25 | 18.9700 | 19.4000 | 18.8400 | 18.8400 | -3.927% | 66 | 4,558 | -43.312% |
| 2026-08-24 | 19.7600 | 20.0900 | 19.2400 | 19.6100 | +2.994% | 42 | 4,546 | -45.538% |
| 2026-08-21 | 19.5100 | 19.7300 | 18.9900 | 19.0400 | -7.797% | 46 | 4,536 | -43.908% |
| 2026-08-20 | 19.1500 | 20.8000 | 19.1500 | 20.6500 | +12.046% | 62 | 4,516 | -48.281% |
| 2026-08-19 | 18.7500 | 18.7500 | 18.0600 | 18.4300 | -6.209% | 116 | 4,482 | -42.051% |
| 2026-08-18 | 19.6300 | 19.8300 | 19.4300 | 19.6500 | +6.216% | 21 | 4,475 | -45.649% |
| 2026-08-17 | 17.5800 | 18.5000 | 17.5200 | 18.5000 | +5.896% | 221 | 4,477 | -42.270% |
| 2026-08-14 | 17.2200 | 17.7400 | 17.2200 | 17.4700 | +0.460% | 422 | 4,275 | -38.867% |
| 2026-08-13 | 17.2700 | 17.3900 | 17.1700 | 17.3900 | -5.489% | 5 | 4,273 | -38.585% |
| 2026-08-12 | 18.5000 | 18.9600 | 18.4000 | 18.4000 | -6.930% | 59 | 4,269 | -41.957% |
| 2026-08-11 | 18.8300 | 19.7900 | 18.8300 | 19.7700 | +2.648% | 71 | 4,240 | -45.979% |
| 2026-08-10 | 19.0200 | 19.2600 | 18.6700 | 19.2600 | +0.365% | 23 | 4,241 | -44.548% |
| 2026-08-07 | 19.6700 | 19.6700 | 19.1000 | 19.1900 | -3.761% | 51 | 4,242 | -44.346% |
| 2026-08-06 | 20.3000 | 20.3600 | 19.6800 | 19.9400 | +1.424% | 72 | 4,253 | -46.439% |
| 2026-08-05 | 19.3700 | 20.2300 | 19.3700 | 19.6600 | -1.107% | 48 | 4,252 | -45.677% |
| 2026-08-04 | 22.3400 | 22.5500 | 19.8800 | 19.8800 | -16.154% | 62 | 4,230 | -46.278% |
| 2026-08-03 | 24.8000 | 24.8000 | 23.6900 | 23.7100 | -13.719% | 190 | 4,143 | -54.956% |
| 2026-07-31 | 31.7600 | 31.7600 | 27.4800 | 27.4800 | -10.837% | 23 | 4,122 | -61.135% |
| 2026-07-30 | 34.2500 | 34.9300 | 30.8200 | 30.8200 | -21.096% | 270 | 3,905 | -65.347% |
| 2026-07-29 | 32.8500 | 39.0600 | 32.8500 | 39.0600 | +24.435% | 274 | 3,750 | -72.657% |
| 2026-07-28 | 31.6000 | 31.6000 | 31.1600 | 31.3900 | -5.281% | 5 | 3,752 | -65.976% |
| 2026-07-27 | 30.6900 | 34.5100 | 30.6900 | 33.1400 | +2.379% | 195 | 3,592 | -67.773% |
| 2026-07-24 | 33.3400 | 33.5700 | 32.3700 | 32.3700 | -8.585% | 28 | 3,565 | -67.006% |
| 2026-07-23 | 33.9700 | 36.1900 | 33.1400 | 35.4100 | +21.642% | 552 | 3,267 | -69.839% |
| 2026-07-22 | 29.6100 | 29.7000 | 29.0800 | 29.1100 | -0.171% | 33 | 3,238 | -63.312% |
| 2026-07-21 | 30.7300 | 30.7300 | 28.9600 | 29.1600 | -10.028% | 37 | 3,206 | -63.374% |
| 2026-07-20 | 29.5600 | 32.4200 | 29.3800 | 32.4100 | -0.216% | 65 | 3,167 | -67.047% |
| 2026-07-17 | 33.2400 | 33.8200 | 30.5100 | 32.4800 | +10.551% | 211 | 3,026 | -67.118% |
| 2026-07-16 | 28.5000 | 29.5100 | 27.1100 | 29.3800 | +7.619% | 99 | 3,053 | -63.649% |
| 2026-07-15 | 27.1500 | 29.0700 | 27.1200 | 27.3000 | -3.157% | 276 | 2,817 | -60.879% |
| 2026-07-14 | 29.3000 | 29.3000 | 27.9500 | 28.1900 | -5.529% | 124 | 2,703 | -62.114% |
| 2026-07-13 | 28.2600 | 30.4100 | 28.2300 | 29.8400 | +9.264% | 195 | 2,556 | -64.209% |
| 2026-07-10 | 27.7600 | 27.8200 | 27.2500 | 27.3100 | -5.108% | 89 | 2,551 | -60.893% |
| 2026-07-09 | 29.7300 | 29.7300 | 28.6800 | 28.7800 | -8.722% | 174 | 2,435 | -62.891% |
| 2026-07-08 | 32.5300 | 34.1800 | 31.1500 | 31.5300 | +2.304% | 159 | 2,321 | -66.127% |
| 2026-07-07 | 29.7000 | 31.4000 | 29.4900 | 30.8200 | +6.717% | 151 | 2,233 | -65.347% |
| 2026-07-06 | 29.9700 | 29.9700 | 28.5800 | 28.8800 | -9.694% | 277 | 2,193 | -63.019% |
| 2026-07-02 | 29.4700 | 33.7500 | 29.4700 | 31.9800 | +2.962% | 227 | 2,173 | -66.604% |
| 2026-07-01 | 30.3900 | 31.0800 | 30.1300 | 31.0600 | -0.289% | 215 | 2,158 | -65.615% |
| 2026-06-30 | 32.1800 | 32.5500 | 30.9000 | 31.1500 | -9.051% | 135 | 2,071 | -65.714% |
| 2026-06-29 | 35.4400 | 35.4400 | 34.2500 | 34.2500 | -11.636% | 2 | 2,070 | -68.818% |
| 2026-06-26 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | +1.572% | 20 | 2,078 | -72.446% |
| 2026-06-25 | 39.1600 | 39.1600 | 36.9900 | 38.1600 | -4.361% | 5 | 2,074 | -72.013% |
| 2026-06-24 | 36.0400 | 39.9000 | 35.8700 | 39.9000 | +7.345% | 94 | 1,996 | -73.233% |
| 2026-06-23 | 37.1700 | 37.1700 | 37.1700 | 37.1700 | +9.163% | 1 | 1,996 | -71.267% |
| 2026-06-22 | 31.5900 | 34.3100 | 31.4700 | 34.0500 | +2.622% | 444 | 2,020 | -68.634% |
| 2026-06-18 | 33.1900 | 33.1900 | 33.1800 | 33.1800 | -2.926% | 5 | 2,020 | -67.812% |
| 2026-06-17 | 32.3000 | 34.5800 | 32.1500 | 34.1800 | +5.984% | 272 | 1,839 | -68.754% |
| 2026-06-16 | 30.9300 | 32.2500 | 30.8100 | 32.2500 | +3.002% | 106 | 1,907 | -66.884% |
| 2026-06-15 | 32.3700 | 32.3700 | 31.0000 | 31.3100 | -18.208% | 157 | 1,786 | -65.889% |
| 2026-06-12 | 38.4900 | 38.4900 | 37.8800 | 38.2800 | -7.087% | 65 | 1,723 | -72.100% |
| 2026-06-11 | 44.5900 | 45.3500 | 41.2000 | 41.2000 | -11.569% | 36 | 1,732 | -74.078% |
| 2026-06-10 | 45.0000 | 46.5900 | 45.0000 | 46.5900 | +10.534% | 5 | 1,728 | -77.077% |
| 2026-06-09 | 43.1600 | 45.4300 | 42.1500 | 42.1500 | +7.856% | 6 | 1,727 | -74.662% |
| 2026-06-08 | 36.7600 | 39.0800 | 36.7600 | 39.0800 | -3.886% | 438 | 1,301 | -72.671% |
| 2026-06-05 | 34.2400 | 40.6600 | 34.2400 | 40.6600 | +29.285% | 32 | 1,299 | -73.733% |
| 2026-06-04 | 33.7000 | 33.7000 | 31.4500 | 31.4500 | -4.985% | 71 | 1,256 | -66.041% |
| 2026-06-03 | 32.8500 | 33.5000 | 32.4200 | 33.1000 | +5.751% | 39 | 1,228 | -67.734% |
| 2026-06-02 | 31.9500 | 31.9500 | 31.2800 | 31.3000 | +0.256% | 53 | 1,189 | -65.879% |
| 2026-06-01 | 32.0700 | 32.2500 | 30.9200 | 31.2200 | -1.015% | 75 | 1,126 | -65.791% |
| 2026-05-29 | 32.4300 | 32.4300 | 31.5400 | 31.5400 | -3.429% | 58 | 1,086 | -66.138% |
| 2026-05-28 | 34.6800 | 34.6800 | 32.6600 | 32.6600 | -6.257% | 75 | 1,073 | -67.299% |
| 2026-05-27 | 35.3700 | 35.3700 | 34.7700 | 34.8400 | -0.571% | 1,045 | 43 | -69.346% |
| 2026-05-26 | 35.0900 | 35.0900 | 34.6600 | 35.0400 | -3.285% | 31 | 24 | -69.521% |
| 2026-05-22 | 36.2300 | 36.2300 | 36.2300 | 36.2300 | -4.833% | 2 | 23 | -70.522% |
| 2026-05-21 | 38.0700 | 38.0700 | 38.0700 | 38.0700 | -7.078% | 1 | 22 | -71.946% |
| 2026-05-18 | 40.9700 | 40.9700 | 40.9700 | 40.9700 | +0.961% | 2 | 22 | -73.932% |
| 2026-05-15 | 40.5800 | 40.5800 | 40.5800 | 40.5800 | +7.639% | 1 | 22 | -73.682% |
| 2026-05-14 | 38.2900 | 38.2900 | 37.7000 | 37.7000 | -5.324% | 6 | 17 | -71.671% |
| 2026-05-13 | 41.1700 | 41.1700 | 39.8100 | 39.8200 | -4.002% | 6 | 13 | -73.179% |
| 2026-05-11 | 41.4800 | 41.4800 | 41.4800 | 41.4800 | -1.473% | 1 | 12 | -74.253% |
| 2026-05-08 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | -2.681% | 1 | 13 | -74.632% |
| 2026-05-06 | 43.2600 | 43.2600 | 43.2600 | 43.2600 | -10.361% | 1 | 12 | -75.312% |
| 2026-05-01 | 47.9600 | 48.3200 | 47.9600 | 48.2600 | -12.255% | 3 | 10 | -77.870% |
| 2026-04-28 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +1.159% | 1 | 10 | -80.582% |
| 2026-04-23 | 54.3700 | 54.3700 | 54.3700 | 54.3700 | +0.074% | 5 | 9 | -80.357% |
| 2026-04-17 | 54.3300 | 54.3300 | 54.3300 | 54.3300 | -32.020% | 1 | 4 | -80.342% |
| 2026-04-08 | 79.9200 | 79.9200 | 79.9200 | 79.9200 | -22.924% | 1 | 3 | -86.637% |
| 2026-03-26 | 103.8500 | 103.8500 | 103.1800 | 103.6900 | +5.056% | 4 | 2 | -89.700% |
| 2026-03-20 | 100.3200 | 100.3200 | 98.7000 | 98.7000 | +18.331% | 6 | 47 | -89.179% |
| 2026-03-11 | 83.4100 | 83.4100 | 83.4100 | 83.4100 | +0.144% | 1 | 44 | -87.196% |
| 2026-03-10 | 83.2900 | 83.2900 | 83.2900 | 83.2900 | -7.260% | 1 | 45 | -87.177% |
| 2026-03-09 | 89.8100 | 89.8100 | 89.8100 | 89.8100 | +4.176% | 5 | 44 | -88.108% |
| 2026-03-06 | 86.2100 | 86.2100 | 86.2100 | 86.2100 | +9.279% | 1 | 49 | -87.612% |
| 2026-03-05 | 78.8900 | 78.8900 | 78.8900 | 78.8900 | +4.782% | 1 | 50 | -86.462% |
| 2026-03-04 | 75.2900 | 75.2900 | 75.2900 | 75.2900 | -12.636% | 5 | 49 | -85.815% |
| 2026-03-03 | 86.1800 | 86.1800 | 86.1800 | 86.1800 | +16.397% | 1 | 49 | -87.607% |
| 2026-03-02 | 74.0400 | 74.0400 | 74.0400 | 74.0400 | -2.566% | 2 | 49 | -85.575% |
| 2026-02-27 | 75.9900 | 75.9900 | 75.9900 | 75.9900 | +4.396% | 1 | 47 | -85.946% |
| 2026-02-24 | 72.8400 | 72.8400 | 72.7900 | 72.7900 | -3.538% | 2 | 48 | -85.328% |
| 2026-02-12 | 67.5300 | 75.4600 | 67.5300 | 75.4600 | +10.000% | 2 | 47 | -85.847% |
| 2026-02-10 | 67.3800 | 68.6000 | 67.1900 | 68.6000 | -2.418% | 4 | 48 | -84.431% |
| 2025-12-29 | 70.3000 | 70.3000 | 70.3000 | 70.3000 | +1.180% | 1 | 46 | -84.808% |
| 2025-12-24 | 69.4800 | 69.4800 | 69.4800 | 69.4800 | -3.954% | 1 | 48 | -84.629% |
| 2025-12-22 | 73.6400 | 73.6400 | 72.3400 | 72.3400 | -9.913% | 8 | 48 | -85.236% |
| 2025-12-18 | 80.3000 | 80.3000 | 80.3000 | 80.3000 | -1.978% | 1 | 47 | -86.700% |
| 2025-12-16 | 81.9200 | 81.9200 | 81.9200 | 81.9200 | +9.314% | 1 | 46 | -86.963% |
| 2025-12-11 | 74.9600 | 75.0100 | 74.9400 | 74.9400 | -0.531% | 12 | 45 | -85.749% |
| 2025-12-05 | 74.9000 | 75.3400 | 74.7800 | 75.3400 | -1.529% | 6 | 39 | -85.824% |
| 2025-12-03 | 76.5100 | 76.5100 | 76.5100 | 76.5100 | -2.535% | 1 | 38 | -86.041% |
| 2025-12-01 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | -10.121% | 1 | 38 | -86.395% |
| 2025-11-25 | 87.3400 | 87.3400 | 87.3400 | 87.3400 | -1.533% | 36 | 37 | -87.772% |
| 2025-11-17 | 88.7000 | 88.7000 | 88.7000 | 88.7000 | +16.649% | 1 | 5 | -87.959% |
| 2025-10-27 | 76.3600 | 76.4200 | 76.0400 | 76.0400 | -11.930% | 4 | 4 | -85.955% |
| 2025-10-20 | 86.3400 | 86.3400 | 86.3400 | 86.3400 | -4.586% | 4 | 4 | -87.630% |
| 2025-09-22 | 90.4800 | 90.4900 | 90.4800 | 90.4900 | -51.415% | 2 | 1 | -88.198% |
| 2024-10-02 | 186.4200 | 186.4200 | 186.2500 | 186.2500 | 0.000% | 2 | 0 | -94.266% |