SPY261218P00765000
SPY Dec 18 2026 765.00 Put
optionOPRA
EODOct 27, 2026
13.60USD-13.924%(-2.20)586Vol10,736OI
SPY261218P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.48 | 15.49 | 13.28 | 13.60 | -13.924% | 586 | 10,695 | 0.000% |
| 2026-10-26 | 17.12 | 17.41 | 14.64 | 15.80 | -15.463% | 1,714 | 10,049 | -13.924% |
| 2026-10-23 | 19.31 | 20.07 | 17.09 | 18.69 | +11.052% | 665 | 10,111 | -27.234% |
| 2026-10-22 | 15.40 | 18.56 | 14.96 | 16.83 | +36.718% | 745 | 9,915 | -19.192% |
| 2026-10-21 | 13.20 | 14.40 | 12.19 | 12.31 | -10.926% | 321 | 9,817 | +10.479% |
| 2026-10-20 | 16.00 | 16.60 | 13.24 | 13.82 | -10.781% | 445 | 9,779 | -1.592% |
| 2026-10-19 | 15.18 | 15.66 | 13.73 | 15.49 | -13.026% | 627 | 9,609 | -12.201% |
| 2026-10-16 | 12.85 | 19.20 | 12.85 | 17.81 | +33.408% | 1,054 | 9,615 | -23.638% |
| 2026-10-15 | 16.00 | 16.91 | 13.20 | 13.35 | -9.492% | 748 | 9,652 | +1.873% |
| 2026-10-14 | 12.56 | 16.00 | 12.08 | 14.75 | +26.068% | 1,014 | 9,973 | -7.797% |
| 2026-10-13 | 11.50 | 12.21 | 11.50 | 11.70 | -0.595% | 391 | 9,801 | +16.239% |
| 2026-10-12 | 11.78 | 11.99 | 11.44 | 11.77 | -1.009% | 3,469 | 9,586 | +15.548% |
| 2026-10-09 | 12.79 | 13.03 | 11.80 | 11.89 | -12.702% | 534 | 9,525 | +14.382% |
| 2026-10-08 | 13.56 | 15.39 | 12.92 | 13.62 | +7.583% | 233 | 9,505 | -0.147% |
| 2026-10-07 | 13.55 | 14.00 | 12.50 | 12.66 | +3.686% | 428 | 9,472 | +7.425% |
| 2026-10-06 | 12.72 | 12.72 | 11.75 | 12.21 | -11.777% | 726 | 9,274 | +11.384% |
| 2026-10-05 | 15.49 | 15.49 | 13.47 | 13.84 | -11.565% | 1,340 | 8,356 | -1.734% |
| 2026-10-02 | 15.65 | 16.71 | 15.01 | 15.65 | -14.621% | 1,527 | 7,543 | -13.099% |
| 2026-10-01 | 18.37 | 20.77 | 17.73 | 18.33 | -2.500% | 314 | 7,484 | -25.805% |
| 2026-09-30 | 16.94 | 19.00 | 16.24 | 18.80 | +4.911% | 361 | 7,369 | -27.660% |
| 2026-09-29 | 17.36 | 18.84 | 17.36 | 17.92 | +0.901% | 205 | 7,324 | -24.107% |
| 2026-09-28 | 17.13 | 18.54 | 16.23 | 17.76 | +13.628% | 250 | 7,259 | -23.423% |
| 2026-09-25 | 17.09 | 17.91 | 15.32 | 15.63 | -12.290% | 201 | 7,293 | -12.988% |
| 2026-09-24 | 18.77 | 19.41 | 16.99 | 17.82 | +3.605% | 371 | 7,187 | -23.681% |
| 2026-09-23 | 15.22 | 17.68 | 15.15 | 17.20 | +14.514% | 720 | 6,934 | -20.930% |
| 2026-09-22 | 15.01 | 15.40 | 14.64 | 15.02 | -3.159% | 1,311 | 6,580 | -9.454% |
| 2026-09-21 | 17.73 | 17.73 | 15.24 | 15.51 | -19.470% | 1,692 | 6,105 | -12.315% |
| 2026-09-18 | 20.22 | 21.75 | 19.26 | 19.26 | -6.049% | 904 | 6,142 | -29.387% |
| 2026-09-17 | 20.31 | 21.77 | 20.13 | 20.50 | -18.972% | 348 | 6,106 | -33.659% |
| 2026-09-16 | 22.62 | 27.99 | 21.53 | 25.30 | +8.444% | 434 | 6,046 | -46.245% |
| 2026-09-15 | 22.27 | 24.31 | 22.27 | 23.33 | +4.713% | 123 | 6,086 | -41.706% |
| 2026-09-14 | 23.53 | 23.67 | 21.15 | 22.28 | +7.685% | 692 | 6,142 | -38.959% |
| 2026-09-11 | 21.11 | 21.27 | 20.07 | 20.69 | -17.008% | 761 | 5,986 | -34.268% |
| 2026-09-10 | 24.45 | 25.29 | 23.89 | 24.93 | +12.754% | 445 | 5,979 | -45.447% |
| 2026-09-09 | 21.17 | 22.78 | 21.17 | 22.11 | +7.749% | 692 | 6,419 | -38.489% |
| 2026-09-08 | 19.09 | 20.59 | 18.95 | 20.52 | +8.975% | 349 | 6,498 | -33.723% |
| 2026-09-04 | 17.79 | 18.84 | 17.79 | 18.83 | +6.505% | 94 | 6,499 | -27.775% |
| 2026-09-03 | 19.66 | 19.82 | 17.58 | 17.68 | -14.795% | 234 | 6,509 | -23.077% |
| 2026-09-02 | 22.32 | 22.32 | 20.55 | 20.75 | -9.071% | 217 | 6,405 | -34.458% |
| 2026-09-01 | 22.44 | 23.51 | 21.20 | 22.82 | +13.589% | 459 | 6,234 | -40.403% |
| 2026-08-31 | 20.57 | 21.35 | 20.00 | 20.09 | +1.006% | 219 | 6,136 | -32.305% |
| 2026-08-28 | 19.26 | 20.25 | 18.14 | 19.89 | +1.687% | 303 | 6,077 | -31.624% |
| 2026-08-27 | 20.85 | 20.99 | 19.34 | 19.56 | -11.091% | 106 | 6,031 | -30.470% |
| 2026-08-26 | 22.37 | 22.73 | 21.42 | 22.00 | -0.452% | 89 | 6,004 | -38.182% |
| 2026-08-25 | 22.26 | 22.85 | 22.08 | 22.10 | -4.741% | 172 | 5,917 | -38.462% |
| 2026-08-24 | 22.78 | 23.70 | 22.60 | 23.20 | +2.338% | 204 | 5,787 | -41.379% |
| 2026-08-21 | 22.94 | 23.30 | 22.23 | 22.67 | -6.477% | 629 | 5,335 | -40.009% |
| 2026-08-20 | 23.00 | 24.30 | 22.19 | 24.24 | +11.448% | 250 | 5,339 | -43.894% |
| 2026-08-19 | 21.81 | 22.51 | 20.98 | 21.75 | -5.352% | 182 | 5,309 | -37.471% |
| 2026-08-18 | 22.92 | 23.16 | 22.55 | 22.98 | +8.141% | 108 | 5,288 | -40.818% |
| 2026-08-17 | 20.48 | 21.25 | 20.43 | 21.25 | +4.886% | 12 | 5,284 | -36.000% |
| 2026-08-14 | 19.74 | 20.53 | 19.74 | 20.26 | +1.503% | 235 | 5,113 | -32.873% |
| 2026-08-13 | 20.63 | 20.70 | 19.79 | 19.96 | -6.860% | 94 | 5,091 | -31.864% |
| 2026-08-12 | 21.80 | 22.04 | 21.25 | 21.43 | -6.501% | 439 | 5,069 | -36.538% |
| 2026-08-11 | 22.36 | 22.92 | 22.30 | 22.92 | +3.570% | 97 | 5,009 | -40.663% |
| 2026-08-10 | 21.64 | 22.30 | 21.50 | 22.13 | +0.820% | 44 | 5,000 | -38.545% |
| 2026-08-07 | 23.23 | 23.23 | 21.88 | 21.95 | -6.156% | 41 | 5,000 | -38.041% |
| 2026-08-06 | 23.64 | 23.81 | 22.99 | 23.39 | -0.426% | 41 | 4,994 | -41.855% |
| 2026-08-05 | 22.23 | 23.49 | 22.23 | 23.49 | +1.953% | 38 | 5,003 | -42.103% |
| 2026-08-04 | 26.18 | 26.18 | 22.75 | 23.04 | -15.912% | 554 | 4,896 | -40.972% |
| 2026-08-03 | 29.94 | 29.94 | 27.37 | 27.40 | -14.695% | 330 | 4,854 | -50.365% |
| 2026-07-31 | 34.56 | 34.68 | 32.12 | 32.12 | -13.702% | 6 | 4,848 | -57.659% |
| 2026-07-30 | 38.55 | 39.90 | 37.03 | 37.22 | -7.182% | 7 | 4,843 | -63.461% |
| 2026-07-29 | 37.61 | 40.10 | 35.64 | 40.10 | +12.958% | 5 | 4,842 | -66.085% |
| 2026-07-28 | 39.00 | 39.00 | 35.50 | 35.50 | -8.340% | 9 | 4,835 | -61.690% |
| 2026-07-27 | 39.04 | 39.04 | 38.73 | 38.73 | +15.750% | 9 | 4,835 | -64.885% |
| 2026-07-22 | 33.04 | 33.46 | 33.04 | 33.46 | +0.210% | 5 | 4,833 | -59.354% |
| 2026-07-21 | 33.40 | 33.40 | 33.39 | 33.39 | -3.497% | 3 | 4,830 | -59.269% |
| 2026-07-20 | 34.92 | 34.92 | 34.58 | 34.60 | -5.902% | 3 | 4,827 | -60.694% |
| 2026-07-17 | 37.82 | 37.82 | 36.44 | 36.77 | +11.831% | 9 | 4,863 | -63.013% |
| 2026-07-16 | 32.26 | 34.08 | 31.63 | 32.88 | +6.684% | 140 | 4,931 | -58.637% |
| 2026-07-15 | 31.52 | 33.14 | 30.82 | 30.82 | -4.493% | 1,614 | 3,511 | -55.873% |
| 2026-07-14 | 32.32 | 32.36 | 32.27 | 32.27 | -5.255% | 4 | 3,512 | -57.856% |
| 2026-07-13 | 32.26 | 34.06 | 32.26 | 34.06 | +9.800% | 122 | 3,634 | -60.070% |
| 2026-07-10 | 32.50 | 32.50 | 31.02 | 31.02 | -6.735% | 330 | 3,721 | -56.157% |
| 2026-07-09 | 32.91 | 33.26 | 32.91 | 33.26 | -7.944% | 61 | 3,678 | -59.110% |
| 2026-07-08 | 36.13 | 36.13 | 36.13 | 36.13 | +3.023% | 1 | 3,677 | -62.358% |
| 2026-07-07 | 35.66 | 35.93 | 34.08 | 35.07 | +7.248% | 6 | 3,680 | -61.220% |
| 2026-07-06 | 34.17 | 34.17 | 32.70 | 32.70 | -13.584% | 53 | 3,666 | -58.410% |
| 2026-07-02 | 36.52 | 37.84 | 36.11 | 37.84 | +6.772% | 4 | 3,664 | -64.059% |
| 2026-07-01 | 35.67 | 36.02 | 34.54 | 35.44 | +0.028% | 34 | 3,666 | -61.625% |
| 2026-06-30 | 38.34 | 38.34 | 35.21 | 35.43 | -9.617% | 58 | 3,641 | -61.614% |
| 2026-06-29 | 40.02 | 40.02 | 39.01 | 39.20 | -12.441% | 10 | 3,634 | -65.306% |
| 2026-06-26 | 44.33 | 44.77 | 44.31 | 44.77 | +6.216% | 118 | 3,601 | -69.623% |
| 2026-06-23 | 42.35 | 42.46 | 42.15 | 42.15 | +11.126% | 34 | 3,569 | -67.734% |
| 2026-06-22 | 37.65 | 37.93 | 37.65 | 37.93 | +1.255% | 3 | 3,566 | -64.144% |
| 2026-06-18 | 38.52 | 38.52 | 37.46 | 37.46 | +3.854% | 62 | 3,609 | -63.695% |
| 2026-06-16 | 35.90 | 36.09 | 35.50 | 36.07 | +2.239% | 297 | 3,367 | -62.296% |
| 2026-06-15 | 36.08 | 36.08 | 35.12 | 35.28 | -17.609% | 339 | 3,049 | -61.451% |
| 2026-06-12 | 41.90 | 42.98 | 41.90 | 42.82 | -16.318% | 15 | 3,035 | -68.239% |
| 2026-06-10 | 48.22 | 51.17 | 48.22 | 51.17 | +6.804% | 2 | 4,024 | -73.422% |
| 2026-06-09 | 40.78 | 49.16 | 40.78 | 47.91 | +14.289% | 8 | 4,028 | -71.613% |
| 2026-06-08 | 42.57 | 42.57 | 41.90 | 41.92 | -5.734% | 3 | 4,027 | -67.557% |
| 2026-06-05 | 37.65 | 44.47 | 37.65 | 44.47 | +25.977% | 1,110 | 3,089 | -69.418% |
| 2026-06-04 | 37.95 | 37.95 | 35.30 | 35.30 | -4.414% | 114 | 3,084 | -61.473% |
| 2026-06-03 | 36.59 | 36.93 | 36.08 | 36.93 | +4.945% | 15 | 3,083 | -63.174% |
| 2026-06-02 | 35.73 | 35.73 | 35.15 | 35.19 | -0.593% | 4 | 3,082 | -61.353% |
| 2026-06-01 | 36.38 | 36.58 | 35.35 | 35.40 | -0.840% | 3,007 | 87 | -61.582% |
| 2026-05-29 | 36.27 | 36.38 | 35.70 | 35.70 | -3.252% | 68 | 78 | -61.905% |
| 2026-05-28 | 37.02 | 37.02 | 36.90 | 36.90 | -4.970% | 52 | 28 | -63.144% |
| 2026-05-27 | 39.55 | 39.55 | 38.83 | 38.83 | -0.792% | 3 | 27 | -64.976% |
| 2026-05-26 | 38.93 | 39.14 | 38.93 | 39.14 | -4.256% | 2 | 26 | -65.253% |
| 2026-05-22 | 40.88 | 40.88 | 40.88 | 40.88 | -10.351% | 2 | 26 | -66.732% |
| 2026-05-21 | 45.60 | 45.60 | 45.60 | 45.60 | +2.472% | 1 | 26 | -70.175% |
| 2026-05-20 | 44.55 | 44.55 | 44.50 | 44.50 | -3.846% | 2 | 26 | -69.438% |
| 2026-05-19 | 47.94 | 47.94 | 46.25 | 46.28 | +2.959% | 3 | 26 | -70.614% |
| 2026-05-15 | 45.01 | 45.01 | 44.95 | 44.95 | +5.146% | 2 | 24 | -69.744% |
| 2026-05-14 | 42.55 | 42.75 | 42.55 | 42.75 | -13.110% | 2 | 24 | -68.187% |
| 2026-05-12 | 49.20 | 49.20 | 49.20 | 49.20 | +6.586% | 1 | 24 | -72.358% |
| 2026-05-11 | 46.18 | 46.18 | 46.16 | 46.16 | -1.325% | 2 | 25 | -70.537% |
| 2026-05-08 | 46.62 | 46.78 | 46.62 | 46.78 | -0.405% | 2 | 23 | -70.928% |
| 2026-05-07 | 47.49 | 47.49 | 46.97 | 46.97 | -2.532% | 2 | 21 | -71.045% |
| 2026-05-06 | 50.08 | 50.08 | 48.19 | 48.19 | -10.677% | 3 | 19 | -71.778% |
| 2026-05-01 | 54.14 | 54.14 | 53.95 | 53.95 | -7.730% | 5 | 14 | -74.791% |
| 2026-04-30 | 58.53 | 58.54 | 58.47 | 58.47 | -14.103% | 12 | 14 | -76.740% |
| 2026-04-15 | 71.10 | 71.10 | 68.07 | 68.07 | -7.211% | 4 | 2 | -80.021% |
| 2026-04-14 | 73.36 | 73.36 | 73.36 | 73.36 | -45.266% | 1 | 2 | -81.461% |
| 2026-03-30 | 134.03 | 134.03 | 134.03 | 134.03 | +34.030% | 1 | 1 | -89.853% |
| 2026-03-09 | 100.00 | 100.00 | 100.00 | 100.00 | +24.054% | 1 | 171 | -86.400% |
| 2026-02-24 | 80.65 | 80.65 | 80.61 | 80.61 | -0.910% | 2 | 171 | -83.129% |
| 2026-02-18 | 81.59 | 81.59 | 81.35 | 81.35 | -2.106% | 2 | 171 | -83.282% |
| 2026-02-12 | 83.10 | 83.10 | 83.10 | 83.10 | +3.384% | 1 | 171 | -83.634% |
| 2025-12-22 | 80.69 | 80.69 | 80.38 | 80.38 | -2.202% | 2 | 172 | -83.080% |
| 2025-12-11 | 82.36 | 82.53 | 82.17 | 82.19 | +1.859% | 334 | 172 | -83.453% |
| 2025-12-10 | 80.50 | 80.69 | 80.50 | 80.69 | -16.556% | 2 | 4 | -83.145% |
| 2025-11-17 | 96.70 | 96.70 | 96.70 | 96.70 | +12.103% | 1 | 3 | -85.936% |
| 2025-10-31 | 86.26 | 86.26 | 86.26 | 86.26 | +5.659% | 1 | 2 | -84.234% |
| 2025-10-28 | 81.61 | 81.64 | 81.61 | 81.64 | -2.438% | 2 | 1 | -83.341% |
| 2025-10-27 | 83.88 | 83.88 | 83.68 | 83.68 | -18.017% | 2 | 1 | -83.748% |
| 2025-09-30 | 102.07 | 102.07 | 102.07 | 102.07 | +1.280% | 1 | 1 | -86.676% |
| 2025-09-29 | 100.78 | 100.78 | 100.78 | 100.78 | 0.000% | 1 | 1 | -86.505% |