SPY261218P00760000
SPY Dec 18 2026 760.00 Put
optionOPRA
EODOct 27, 2026
12.21USD-13.034%(-1.83)3,399Vol23,021OI
SPY261218P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 13.00 | 13.80 | 11.77 | 12.21 | -13.034% | 3,399 | 24,161 | 0.000% |
| 2026-10-26 | 15.39 | 15.46 | 12.96 | 14.04 | -15.422% | 1,289 | 24,040 | -13.034% |
| 2026-10-23 | 17.38 | 18.12 | 15.21 | 16.60 | +10.226% | 4,368 | 22,942 | -26.446% |
| 2026-10-22 | 13.84 | 16.78 | 13.30 | 15.06 | +36.166% | 1,379 | 22,711 | -18.924% |
| 2026-10-21 | 11.82 | 12.80 | 10.92 | 11.06 | -10.806% | 856 | 22,867 | +10.398% |
| 2026-10-20 | 14.50 | 14.90 | 11.89 | 12.40 | -9.818% | 1,465 | 22,579 | -1.532% |
| 2026-10-19 | 13.70 | 14.03 | 12.43 | 13.75 | -14.330% | 637 | 22,438 | -11.200% |
| 2026-10-16 | 11.60 | 17.47 | 11.55 | 16.05 | +34.310% | 1,698 | 22,066 | -23.925% |
| 2026-10-15 | 14.36 | 15.27 | 11.63 | 11.95 | -9.675% | 3,120 | 19,877 | +2.176% |
| 2026-10-14 | 11.28 | 14.43 | 10.90 | 13.23 | +27.457% | 2,185 | 20,155 | -7.710% |
| 2026-10-13 | 10.68 | 11.00 | 10.32 | 10.38 | -1.143% | 391 | 19,986 | +17.630% |
| 2026-10-12 | 10.49 | 10.79 | 10.30 | 10.50 | -1.685% | 312 | 20,048 | +16.286% |
| 2026-10-09 | 11.49 | 11.72 | 10.60 | 10.68 | -14.423% | 774 | 20,143 | +14.326% |
| 2026-10-08 | 12.00 | 13.71 | 11.53 | 12.48 | +10.053% | 561 | 20,054 | -2.163% |
| 2026-10-07 | 12.13 | 12.67 | 11.23 | 11.34 | +4.228% | 599 | 20,106 | +7.672% |
| 2026-10-06 | 11.43 | 11.43 | 10.58 | 10.88 | -12.116% | 1,547 | 20,151 | +12.224% |
| 2026-10-05 | 13.68 | 13.76 | 12.13 | 12.38 | -14.266% | 1,342 | 19,566 | -1.373% |
| 2026-10-02 | 14.15 | 15.31 | 13.56 | 14.44 | -12.112% | 740 | 19,541 | -15.443% |
| 2026-10-01 | 16.35 | 19.01 | 15.99 | 16.43 | -2.953% | 713 | 20,078 | -25.685% |
| 2026-09-30 | 15.45 | 17.15 | 14.60 | 16.93 | +2.731% | 1,147 | 19,762 | -27.880% |
| 2026-09-29 | 15.43 | 17.06 | 15.43 | 16.48 | +3.000% | 857 | 19,171 | -25.910% |
| 2026-09-28 | 15.25 | 16.84 | 14.70 | 16.00 | +12.281% | 1,021 | 18,924 | -23.687% |
| 2026-09-25 | 15.55 | 16.15 | 13.82 | 14.25 | -11.491% | 5,562 | 22,692 | -14.316% |
| 2026-09-24 | 16.97 | 17.55 | 15.28 | 16.10 | +2.679% | 727 | 22,711 | -24.161% |
| 2026-09-23 | 13.74 | 16.05 | 13.74 | 15.68 | +15.464% | 3,164 | 21,036 | -22.130% |
| 2026-09-22 | 13.75 | 13.99 | 13.28 | 13.58 | -3.824% | 3,023 | 19,962 | -10.088% |
| 2026-09-21 | 15.95 | 16.14 | 13.77 | 14.12 | -18.897% | 3,146 | 18,399 | -13.527% |
| 2026-09-18 | 18.42 | 19.62 | 17.34 | 17.41 | -6.898% | 4,376 | 20,202 | -29.868% |
| 2026-09-17 | 18.30 | 19.79 | 18.30 | 18.70 | -19.222% | 6,070 | 17,220 | -34.706% |
| 2026-09-16 | 20.64 | 25.34 | 19.63 | 23.15 | +8.178% | 2,898 | 15,491 | -47.257% |
| 2026-09-15 | 20.75 | 22.35 | 20.65 | 21.40 | +5.211% | 781 | 15,305 | -42.944% |
| 2026-09-14 | 21.50 | 21.80 | 19.50 | 20.34 | +7.335% | 3,887 | 17,943 | -39.971% |
| 2026-09-11 | 19.32 | 19.51 | 18.34 | 18.95 | -15.778% | 3,499 | 15,471 | -35.567% |
| 2026-09-10 | 22.30 | 23.32 | 21.62 | 22.50 | +11.166% | 5,506 | 19,068 | -45.733% |
| 2026-09-09 | 19.49 | 20.88 | 19.45 | 20.24 | +7.832% | 961 | 19,286 | -39.674% |
| 2026-09-08 | 17.36 | 18.88 | 17.36 | 18.77 | +9.191% | 5,316 | 14,752 | -34.949% |
| 2026-09-04 | 16.32 | 17.22 | 16.18 | 17.19 | +6.704% | 125 | 14,907 | -28.970% |
| 2026-09-03 | 18.30 | 18.30 | 16.11 | 16.11 | -15.477% | 242 | 14,769 | -24.209% |
| 2026-09-02 | 20.65 | 20.65 | 18.80 | 19.06 | -9.497% | 248 | 14,756 | -35.939% |
| 2026-09-01 | 20.78 | 21.72 | 19.43 | 21.06 | +15.334% | 745 | 14,648 | -42.023% |
| 2026-08-31 | 18.85 | 19.50 | 18.26 | 18.26 | +0.330% | 258 | 14,543 | -33.133% |
| 2026-08-28 | 17.66 | 18.80 | 16.67 | 18.20 | +1.280% | 489 | 14,478 | -32.912% |
| 2026-08-27 | 19.31 | 19.40 | 17.83 | 17.97 | -8.874% | 269 | 14,494 | -32.053% |
| 2026-08-26 | 20.19 | 20.93 | 19.72 | 19.72 | -3.381% | 63 | 14,497 | -38.083% |
| 2026-08-25 | 20.46 | 21.18 | 20.35 | 20.41 | -4.223% | 204 | 14,496 | -40.176% |
| 2026-08-24 | 21.20 | 21.92 | 20.88 | 21.31 | +2.501% | 372 | 14,492 | -42.703% |
| 2026-08-21 | 21.03 | 21.39 | 20.32 | 20.79 | -6.980% | 512 | 14,381 | -41.270% |
| 2026-08-20 | 21.28 | 22.35 | 20.80 | 22.35 | +12.312% | 772 | 14,574 | -45.369% |
| 2026-08-19 | 20.20 | 20.62 | 19.40 | 19.90 | -6.879% | 419 | 14,757 | -38.643% |
| 2026-08-18 | 21.13 | 21.51 | 20.94 | 21.37 | +7.603% | 140 | 14,761 | -42.864% |
| 2026-08-17 | 18.78 | 19.86 | 18.78 | 19.86 | +6.033% | 1,477 | 13,942 | -38.520% |
| 2026-08-14 | 18.34 | 19.06 | 18.34 | 18.73 | +0.807% | 770 | 13,446 | -34.810% |
| 2026-08-13 | 19.30 | 19.36 | 18.46 | 18.58 | -6.445% | 242 | 13,425 | -34.284% |
| 2026-08-12 | 19.87 | 20.44 | 19.86 | 19.86 | -6.188% | 376 | 13,469 | -38.520% |
| 2026-08-11 | 20.39 | 21.26 | 20.29 | 21.17 | +3.017% | 129 | 13,439 | -42.324% |
| 2026-08-10 | 20.42 | 20.64 | 20.04 | 20.55 | +0.391% | 591 | 12,927 | -40.584% |
| 2026-08-07 | 20.96 | 21.36 | 20.41 | 20.47 | -5.755% | 68 | 12,910 | -40.352% |
| 2026-08-06 | 21.81 | 22.11 | 21.00 | 21.72 | +1.023% | 118 | 12,901 | -43.785% |
| 2026-08-05 | 20.78 | 21.66 | 20.70 | 21.50 | +0.608% | 257 | 12,844 | -43.209% |
| 2026-08-04 | 24.00 | 24.27 | 21.10 | 21.37 | -16.327% | 286 | 12,668 | -42.864% |
| 2026-08-03 | 28.53 | 28.53 | 25.42 | 25.54 | -13.424% | 234 | 12,537 | -52.193% |
| 2026-07-31 | 31.30 | 35.02 | 29.50 | 29.50 | -13.768% | 40 | 12,528 | -58.610% |
| 2026-07-30 | 34.39 | 34.62 | 34.21 | 34.21 | -8.627% | 18 | 12,546 | -64.309% |
| 2026-07-29 | 35.13 | 38.66 | 35.13 | 37.44 | +10.410% | 32 | 12,575 | -67.388% |
| 2026-07-28 | 35.55 | 36.00 | 33.08 | 33.91 | -6.943% | 33 | 12,584 | -63.993% |
| 2026-07-27 | 33.09 | 36.44 | 33.09 | 36.44 | +0.275% | 9 | 12,579 | -66.493% |
| 2026-07-24 | 34.21 | 36.35 | 33.41 | 36.34 | -3.093% | 23 | 12,572 | -66.401% |
| 2026-07-23 | 36.23 | 38.79 | 34.98 | 37.50 | +19.503% | 1,492 | 12,580 | -67.440% |
| 2026-07-22 | 30.87 | 31.38 | 30.50 | 31.38 | +0.835% | 26 | 12,575 | -61.090% |
| 2026-07-21 | 33.17 | 33.19 | 31.08 | 31.12 | -3.294% | 26 | 12,567 | -60.765% |
| 2026-07-20 | 31.95 | 33.36 | 31.95 | 32.18 | -5.353% | 28 | 12,557 | -62.057% |
| 2026-07-17 | 35.69 | 36.10 | 32.82 | 34.00 | +8.384% | 54 | 12,549 | -64.088% |
| 2026-07-16 | 29.59 | 31.77 | 28.85 | 31.37 | +7.065% | 165 | 12,434 | -61.077% |
| 2026-07-15 | 28.92 | 31.00 | 28.86 | 29.30 | -2.625% | 131 | 12,352 | -58.328% |
| 2026-07-14 | 31.11 | 31.25 | 29.98 | 30.09 | -5.079% | 120 | 12,266 | -59.422% |
| 2026-07-13 | 30.14 | 32.36 | 29.70 | 31.70 | +8.860% | 264 | 12,196 | -61.483% |
| 2026-07-10 | 30.39 | 31.06 | 29.00 | 29.12 | -5.761% | 113 | 12,168 | -58.070% |
| 2026-07-09 | 32.70 | 32.83 | 30.65 | 30.90 | -8.444% | 292 | 12,020 | -60.485% |
| 2026-07-08 | 34.65 | 36.43 | 33.75 | 33.75 | +3.432% | 18 | 12,019 | -63.822% |
| 2026-07-07 | 31.77 | 33.73 | 31.53 | 32.63 | +6.878% | 200 | 11,878 | -62.580% |
| 2026-07-06 | 32.00 | 32.25 | 30.50 | 30.53 | -14.768% | 137 | 11,793 | -60.007% |
| 2026-07-02 | 31.43 | 36.10 | 31.43 | 35.82 | +7.794% | 99 | 11,747 | -65.913% |
| 2026-07-01 | 33.54 | 33.62 | 32.26 | 33.23 | -0.120% | 269 | 11,854 | -63.256% |
| 2026-06-30 | 36.18 | 36.18 | 32.95 | 33.27 | -9.469% | 108 | 11,848 | -63.300% |
| 2026-06-29 | 38.07 | 38.07 | 36.51 | 36.75 | -9.860% | 26 | 11,853 | -66.776% |
| 2026-06-26 | 40.61 | 40.77 | 40.61 | 40.77 | +0.419% | 11 | 11,854 | -70.052% |
| 2026-06-25 | 39.37 | 40.60 | 39.37 | 40.60 | -4.717% | 10 | 13,026 | -69.926% |
| 2026-06-24 | 39.70 | 42.61 | 38.23 | 42.61 | +2.774% | 10,024 | 18,008 | -71.345% |
| 2026-06-23 | 42.73 | 42.73 | 40.40 | 41.46 | +14.975% | 2,029 | 16,038 | -70.550% |
| 2026-06-22 | 35.44 | 36.41 | 35.19 | 36.06 | +1.264% | 136 | 16,157 | -66.140% |
| 2026-06-18 | 35.66 | 35.66 | 35.09 | 35.61 | -7.193% | 247 | 15,930 | -65.712% |
| 2026-06-17 | 34.77 | 38.37 | 34.24 | 38.37 | +12.853% | 17 | 15,934 | -68.178% |
| 2026-06-16 | 33.02 | 34.16 | 33.02 | 34.00 | +3.343% | 1,021 | 14,949 | -64.088% |
| 2026-06-15 | 33.90 | 33.91 | 32.90 | 32.90 | -18.301% | 1,048 | 13,922 | -62.888% |
| 2026-06-12 | 39.95 | 40.27 | 39.81 | 40.27 | -6.021% | 8 | 13,931 | -69.680% |
| 2026-06-11 | 48.75 | 48.75 | 42.58 | 42.85 | -13.904% | 4,037 | 9,998 | -71.505% |
| 2026-06-10 | 47.12 | 49.77 | 47.12 | 49.77 | +11.442% | 1,504 | 8,695 | -75.467% |
| 2026-06-09 | 43.84 | 50.50 | 43.17 | 44.66 | +7.150% | 3,045 | 5,823 | -72.660% |
| 2026-06-08 | 39.11 | 41.68 | 38.38 | 41.68 | -6.798% | 200 | 5,671 | -70.705% |
| 2026-06-05 | 36.50 | 44.77 | 36.30 | 44.72 | +33.016% | 177 | 5,582 | -72.697% |
| 2026-06-04 | 35.34 | 35.35 | 33.10 | 33.62 | -2.776% | 90 | 5,522 | -63.682% |
| 2026-06-03 | 33.42 | 35.00 | 33.42 | 34.58 | +4.947% | 345 | 5,519 | -64.691% |
| 2026-06-02 | 33.74 | 33.74 | 32.95 | 32.95 | -1.140% | 10,159 | 10,582 | -62.944% |
| 2026-06-01 | 33.89 | 34.20 | 32.80 | 33.33 | -0.656% | 326 | 10,278 | -63.366% |
| 2026-05-29 | 34.28 | 34.77 | 33.39 | 33.55 | -2.866% | 3,111 | 7,250 | -63.607% |
| 2026-05-28 | 35.85 | 35.85 | 34.54 | 34.54 | -6.218% | 7,230 | 50 | -64.650% |
| 2026-05-27 | 37.37 | 37.37 | 36.72 | 36.83 | -1.021% | 9 | 53 | -66.848% |
| 2026-05-26 | 37.09 | 37.70 | 36.66 | 37.21 | -5.294% | 21 | 37 | -67.186% |
| 2026-05-22 | 39.11 | 39.53 | 38.35 | 39.29 | -6.541% | 12 | 27 | -68.923% |
| 2026-05-20 | 42.05 | 42.05 | 42.04 | 42.04 | -8.250% | 7 | 27 | -70.956% |
| 2026-05-19 | 45.82 | 45.82 | 45.82 | 45.82 | +6.016% | 4 | 31 | -73.352% |
| 2026-05-15 | 43.62 | 43.62 | 43.22 | 43.22 | +7.486% | 2 | 30 | -71.749% |
| 2026-05-14 | 41.57 | 41.57 | 40.21 | 40.21 | -4.603% | 10 | 28 | -69.634% |
| 2026-05-13 | 42.15 | 42.15 | 42.15 | 42.15 | -10.032% | 1 | 29 | -71.032% |
| 2026-05-12 | 45.26 | 46.85 | 45.07 | 46.85 | +7.331% | 18 | 28 | -73.938% |
| 2026-05-11 | 43.80 | 43.80 | 43.05 | 43.65 | -1.601% | 7 | 24 | -72.027% |
| 2026-05-08 | 44.15 | 44.36 | 44.15 | 44.36 | -4.190% | 7 | 18 | -72.475% |
| 2026-05-07 | 45.02 | 46.30 | 45.02 | 46.30 | +2.320% | 2 | 18 | -73.629% |
| 2026-05-06 | 47.53 | 47.53 | 45.25 | 45.25 | -16.235% | 6 | 15 | -73.017% |
| 2026-05-04 | 54.02 | 54.02 | 54.02 | 54.02 | +6.318% | 1 | 16 | -77.397% |
| 2026-05-01 | 50.20 | 50.81 | 50.20 | 50.81 | -3.366% | 4 | 15 | -75.969% |
| 2026-04-30 | 52.58 | 52.58 | 52.58 | 52.58 | -9.392% | 3 | 15 | -76.778% |
| 2026-04-29 | 58.08 | 58.08 | 57.86 | 58.03 | +0.225% | 9 | 12 | -78.959% |
| 2026-04-17 | 57.20 | 57.90 | 57.20 | 57.90 | -45.516% | 2 | 5 | -78.912% |
| 2026-03-24 | 106.27 | 106.27 | 106.27 | 106.27 | +11.863% | 1 | 9,930 | -88.510% |
| 2026-03-18 | 95.00 | 95.00 | 95.00 | 95.00 | -3.061% | 1 | 9,998 | -87.147% |
| 2026-03-13 | 92.50 | 98.00 | 92.50 | 98.00 | +18.329% | 2 | 9,998 | -87.541% |
| 2026-03-05 | 82.82 | 82.82 | 82.82 | 82.82 | -9.605% | 1 | 9,998 | -85.257% |
| 2026-03-03 | 91.62 | 91.62 | 91.62 | 91.62 | +19.733% | 1 | 9,998 | -86.673% |
| 2026-02-24 | 76.57 | 76.57 | 76.52 | 76.52 | -5.787% | 2 | 9,998 | -84.043% |
| 2026-02-23 | 81.53 | 81.61 | 81.22 | 81.22 | +0.025% | 3 | 9,998 | -84.967% |
| 2026-02-17 | 81.20 | 81.20 | 81.20 | 81.20 | +3.519% | 1 | 9,998 | -84.963% |
| 2026-02-12 | 70.71 | 78.44 | 70.71 | 78.44 | +4.018% | 2 | 9,998 | -84.434% |
| 2026-02-06 | 80.08 | 80.08 | 75.41 | 75.41 | -7.518% | 2 | 9,999 | -83.809% |
| 2026-02-05 | 81.96 | 81.96 | 81.54 | 81.54 | +7.289% | 2 | 9,999 | -85.026% |
| 2026-02-04 | 76.34 | 76.34 | 76.00 | 76.00 | +8.154% | 28 | 9,997 | -83.934% |
| 2026-02-02 | 70.27 | 70.27 | 70.27 | 70.27 | -2.294% | 1 | 9,997 | -82.624% |
| 2026-01-30 | 72.05 | 72.05 | 71.92 | 71.92 | -4.260% | 2 | 9,996 | -83.023% |
| 2026-01-29 | 75.33 | 75.33 | 75.12 | 75.12 | +5.240% | 2 | 9,997 | -83.746% |
| 2026-01-28 | 71.38 | 71.38 | 71.38 | 71.38 | -4.915% | 1 | 9,998 | -82.894% |
| 2026-01-21 | 81.67 | 82.52 | 75.07 | 75.07 | -4.915% | 46 | 9,998 | -83.735% |
| 2026-01-20 | 80.09 | 80.09 | 78.95 | 78.95 | +4.224% | 11 | 10,017 | -84.535% |
| 2026-01-14 | 75.75 | 75.75 | 75.75 | 75.75 | +7.676% | 20 | 10,018 | -83.881% |
| 2026-01-12 | 70.47 | 70.47 | 70.34 | 70.35 | -5.393% | 1,020 | 10,018 | -82.644% |
| 2026-01-08 | 75.30 | 75.30 | 74.36 | 74.36 | +2.297% | 2 | 10,018 | -83.580% |
| 2026-01-07 | 71.28 | 72.69 | 71.28 | 72.69 | +0.234% | 22 | 10,019 | -83.203% |
| 2026-01-06 | 72.52 | 72.52 | 72.52 | 72.52 | -2.931% | 1 | 10,039 | -83.163% |
| 2026-01-05 | 75.44 | 75.44 | 74.65 | 74.71 | -4.573% | 5 | 10,040 | -83.657% |
| 2026-01-02 | 77.44 | 81.22 | 77.44 | 78.29 | -1.769% | 31 | 10,040 | -84.404% |
| 2025-12-31 | 78.45 | 79.70 | 78.35 | 79.70 | +6.480% | 7,501 | 9,038 | -84.680% |
| 2025-12-30 | 74.85 | 74.85 | 74.85 | 74.85 | -0.703% | 1 | 9,038 | -83.687% |
| 2025-12-29 | 75.55 | 75.76 | 75.38 | 75.38 | +3.686% | 14 | 9,037 | -83.802% |
| 2025-12-24 | 73.47 | 73.47 | 72.70 | 72.70 | -2.416% | 3 | 9,043 | -83.205% |
| 2025-12-23 | 76.21 | 76.21 | 74.35 | 74.50 | -2.308% | 6,551 | 9,043 | -83.611% |
| 2025-12-22 | 77.97 | 78.04 | 76.24 | 76.26 | -5.019% | 278 | 2,520 | -83.989% |
| 2025-12-19 | 80.80 | 80.80 | 80.29 | 80.29 | -5.330% | 6 | 2,359 | -84.793% |
| 2025-12-17 | 83.19 | 84.81 | 83.19 | 84.81 | +2.156% | 21 | 2,353 | -85.603% |
| 2025-12-16 | 86.07 | 86.07 | 83.02 | 83.02 | +1.491% | 2 | 2,337 | -85.293% |
| 2025-12-15 | 78.81 | 82.07 | 78.81 | 81.80 | -1.470% | 37 | 2,337 | -85.073% |
| 2025-12-12 | 79.03 | 83.02 | 78.98 | 83.02 | +9.568% | 50 | 2,339 | -85.293% |
| 2025-12-11 | 81.26 | 81.26 | 75.75 | 75.77 | -26.806% | 4,567 | 2,318 | -83.885% |
| 2025-11-20 | 103.52 | 103.52 | 103.52 | 103.52 | +4.323% | 1 | 12 | -88.205% |
| 2025-11-18 | 99.23 | 99.23 | 99.23 | 99.23 | +5.407% | 1 | 13 | -87.695% |
| 2025-11-17 | 94.14 | 94.14 | 94.14 | 94.14 | +20.785% | 2 | 13 | -87.030% |
| 2025-10-29 | 77.61 | 77.94 | 77.61 | 77.94 | -0.320% | 8 | 13 | -84.334% |
| 2025-10-28 | 78.75 | 79.00 | 77.56 | 78.19 | -2.579% | 22 | 7 | -84.384% |
| 2025-10-27 | 80.26 | 80.29 | 80.26 | 80.26 | -10.574% | 10 | 7 | -84.787% |
| 2025-10-20 | 89.75 | 89.75 | 89.75 | 89.75 | -5.506% | 2 | 7 | -86.396% |
| 2025-10-15 | 94.98 | 94.98 | 94.98 | 94.98 | -6.331% | 1 | 7 | -87.145% |
| 2025-10-10 | 87.94 | 101.40 | 87.89 | 101.40 | +13.613% | 6 | 6 | -87.959% |
| 2025-10-03 | 89.25 | 89.25 | 89.25 | 89.25 | -64.200% | 1 | 1 | -86.319% |
| 2024-03-01 | 249.30 | 249.30 | 249.30 | 249.30 | -1.439% | 2 | 1 | -95.102% |
| 2024-02-29 | 252.81 | 253.16 | 252.75 | 252.94 | 0.000% | 70 | 0 | -95.173% |