SPY261218P00770000
SPY Dec 18 2026 770.00 Put
optionOPRA
EODOct 27, 2026
15.35USD-13.521%(-2.40)865Vol16,916OI
SPY261218P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.40 | 17.50 | 14.95 | 15.35 | -13.521% | 865 | 16,652 | 0.000% |
| 2026-10-26 | 18.85 | 19.31 | 16.41 | 17.75 | -15.153% | 476 | 16,642 | -13.521% |
| 2026-10-23 | 21.42 | 22.27 | 19.36 | 20.92 | +13.020% | 359 | 16,766 | -26.625% |
| 2026-10-22 | 17.41 | 20.54 | 16.80 | 18.51 | +31.744% | 1,241 | 16,975 | -17.072% |
| 2026-10-21 | 15.38 | 16.19 | 13.76 | 14.05 | -9.588% | 1,416 | 16,534 | +9.253% |
| 2026-10-20 | 17.94 | 18.40 | 14.92 | 15.54 | -9.176% | 2,907 | 16,191 | -1.223% |
| 2026-10-19 | 16.56 | 17.47 | 15.39 | 17.11 | -13.367% | 1,146 | 15,983 | -10.286% |
| 2026-10-16 | 14.43 | 21.40 | 14.30 | 19.75 | +31.931% | 4,091 | 15,156 | -22.278% |
| 2026-10-15 | 18.00 | 18.92 | 14.65 | 14.97 | -9.052% | 916 | 15,012 | +2.538% |
| 2026-10-14 | 14.12 | 17.68 | 13.37 | 16.46 | +27.399% | 1,930 | 14,887 | -6.744% |
| 2026-10-13 | 13.22 | 13.68 | 12.87 | 12.92 | -1.524% | 243 | 14,781 | +18.808% |
| 2026-10-12 | 13.00 | 13.41 | 12.82 | 13.12 | -0.981% | 428 | 14,796 | +16.997% |
| 2026-10-09 | 14.36 | 14.61 | 13.14 | 13.25 | -12.541% | 284 | 14,702 | +15.849% |
| 2026-10-08 | 15.05 | 17.00 | 14.49 | 15.15 | +7.219% | 689 | 14,643 | +1.320% |
| 2026-10-07 | 14.92 | 15.61 | 13.99 | 14.13 | +4.512% | 2,998 | 15,047 | +8.634% |
| 2026-10-06 | 14.16 | 14.19 | 13.14 | 13.52 | -11.864% | 5,658 | 10,891 | +13.536% |
| 2026-10-05 | 17.25 | 17.25 | 14.92 | 15.34 | -11.839% | 740 | 10,681 | +0.065% |
| 2026-10-02 | 17.47 | 18.64 | 16.69 | 17.40 | -13.861% | 757 | 10,547 | -11.782% |
| 2026-10-01 | 20.08 | 23.08 | 19.93 | 20.20 | -2.557% | 2,198 | 11,894 | -24.010% |
| 2026-09-30 | 19.00 | 20.87 | 18.00 | 20.73 | +4.486% | 2,622 | 10,319 | -25.953% |
| 2026-09-29 | 19.01 | 21.01 | 19.01 | 19.84 | +0.813% | 430 | 10,209 | -22.631% |
| 2026-09-28 | 18.95 | 20.51 | 18.03 | 19.68 | +12.844% | 925 | 10,031 | -22.002% |
| 2026-09-25 | 18.80 | 19.71 | 16.95 | 17.44 | -10.793% | 1,384 | 9,325 | -11.984% |
| 2026-09-24 | 20.80 | 21.41 | 18.67 | 19.55 | +2.895% | 1,378 | 9,163 | -21.483% |
| 2026-09-23 | 16.86 | 19.45 | 16.81 | 19.00 | +13.636% | 899 | 8,749 | -19.211% |
| 2026-09-22 | 16.84 | 17.03 | 16.20 | 16.72 | -2.678% | 1,243 | 8,049 | -8.194% |
| 2026-09-21 | 19.39 | 19.65 | 16.69 | 17.18 | -21.193% | 1,336 | 7,509 | -10.652% |
| 2026-09-18 | 22.60 | 23.61 | 21.80 | 21.80 | -2.765% | 103 | 7,570 | -29.587% |
| 2026-09-17 | 22.56 | 23.65 | 22.32 | 22.42 | -19.382% | 724 | 7,387 | -31.534% |
| 2026-09-16 | 24.89 | 30.49 | 24.12 | 27.81 | +6.552% | 184 | 7,320 | -44.804% |
| 2026-09-15 | 26.75 | 26.75 | 25.85 | 26.10 | +9.434% | 35 | 7,320 | -41.188% |
| 2026-09-14 | 25.80 | 25.84 | 23.11 | 23.85 | +5.578% | 51 | 7,312 | -35.639% |
| 2026-09-11 | 22.55 | 23.22 | 22.04 | 22.59 | -15.614% | 807 | 7,258 | -32.050% |
| 2026-09-10 | 26.87 | 27.56 | 25.67 | 26.77 | +10.574% | 447 | 7,180 | -42.660% |
| 2026-09-09 | 23.26 | 24.89 | 23.24 | 24.21 | +8.274% | 408 | 7,100 | -36.596% |
| 2026-09-08 | 20.99 | 22.37 | 20.99 | 22.36 | +7.759% | 148 | 7,083 | -31.351% |
| 2026-09-04 | 19.51 | 20.75 | 19.51 | 20.75 | +6.356% | 425 | 7,025 | -26.024% |
| 2026-09-03 | 21.06 | 21.54 | 19.23 | 19.51 | -13.327% | 555 | 6,815 | -21.322% |
| 2026-09-02 | 24.49 | 24.49 | 22.41 | 22.51 | -10.426% | 74 | 6,788 | -31.808% |
| 2026-09-01 | 24.60 | 25.85 | 23.23 | 25.13 | +14.644% | 129 | 6,800 | -38.918% |
| 2026-08-31 | 23.05 | 23.29 | 21.92 | 21.92 | +1.107% | 219 | 6,693 | -29.973% |
| 2026-08-28 | 21.07 | 22.32 | 19.84 | 21.68 | +0.417% | 264 | 6,620 | -29.197% |
| 2026-08-27 | 22.62 | 23.08 | 21.00 | 21.59 | -7.696% | 215 | 6,529 | -28.902% |
| 2026-08-26 | 24.68 | 24.74 | 23.39 | 23.39 | -2.704% | 154 | 6,443 | -34.374% |
| 2026-08-25 | 24.58 | 25.00 | 24.04 | 24.04 | -4.717% | 65 | 6,470 | -36.148% |
| 2026-08-24 | 25.25 | 25.63 | 24.53 | 25.23 | +4.213% | 101 | 6,425 | -39.160% |
| 2026-08-21 | 24.96 | 25.25 | 23.90 | 24.21 | -7.736% | 61 | 6,407 | -36.596% |
| 2026-08-20 | 24.87 | 26.24 | 24.06 | 26.24 | +12.618% | 188 | 6,385 | -41.502% |
| 2026-08-19 | 23.73 | 23.95 | 22.69 | 23.30 | -6.313% | 154 | 6,362 | -34.120% |
| 2026-08-18 | 24.47 | 25.03 | 24.36 | 24.87 | +7.383% | 94 | 6,364 | -38.279% |
| 2026-08-17 | 21.77 | 23.16 | 21.77 | 23.16 | +5.464% | 153 | 6,346 | -33.722% |
| 2026-08-14 | 21.39 | 22.20 | 21.37 | 21.96 | +0.734% | 111 | 6,309 | -30.100% |
| 2026-08-13 | 22.69 | 22.69 | 21.42 | 21.80 | -5.872% | 2,878 | 4,806 | -29.587% |
| 2026-08-12 | 23.50 | 23.77 | 22.92 | 23.16 | -6.235% | 135 | 4,869 | -33.722% |
| 2026-08-11 | 23.53 | 24.74 | 23.47 | 24.70 | +3.607% | 116 | 4,834 | -37.854% |
| 2026-08-10 | 23.94 | 24.01 | 23.20 | 23.84 | +0.379% | 295 | 4,684 | -35.612% |
| 2026-08-07 | 24.60 | 25.00 | 23.65 | 23.75 | -5.791% | 252 | 4,552 | -35.368% |
| 2026-08-06 | 25.50 | 25.62 | 24.47 | 25.21 | -0.158% | 251 | 4,503 | -39.111% |
| 2026-08-05 | 24.00 | 25.25 | 23.86 | 25.25 | -0.158% | 573 | 4,544 | -39.208% |
| 2026-08-04 | 27.65 | 27.65 | 24.40 | 25.29 | -14.619% | 896 | 4,240 | -39.304% |
| 2026-08-03 | 31.00 | 31.01 | 29.62 | 29.62 | -17.539% | 308 | 4,149 | -48.177% |
| 2026-07-31 | 36.70 | 40.83 | 35.92 | 35.92 | -7.518% | 30 | 4,121 | -57.266% |
| 2026-07-30 | 40.93 | 42.38 | 38.84 | 38.84 | -3.527% | 126 | 4,013 | -60.479% |
| 2026-07-29 | 40.26 | 40.26 | 40.26 | 40.26 | +3.736% | 1 | 4,012 | -61.873% |
| 2026-07-28 | 38.81 | 38.81 | 38.81 | 38.81 | -8.142% | 1 | 4,013 | -60.448% |
| 2026-07-27 | 38.00 | 42.25 | 38.00 | 42.25 | +9.032% | 2 | 4,015 | -63.669% |
| 2026-07-24 | 40.50 | 40.50 | 38.75 | 38.75 | -5.969% | 2 | 4,014 | -60.387% |
| 2026-07-23 | 41.21 | 41.21 | 41.21 | 41.21 | +17.407% | 1 | 4,014 | -62.752% |
| 2026-07-22 | 35.14 | 35.14 | 35.10 | 35.10 | -1.321% | 3 | 4,884 | -56.268% |
| 2026-07-21 | 37.40 | 37.93 | 35.57 | 35.57 | -9.051% | 14 | 4,874 | -56.846% |
| 2026-07-20 | 37.26 | 39.77 | 36.72 | 39.11 | -0.230% | 7,192 | 5,247 | -60.752% |
| 2026-07-17 | 40.00 | 41.08 | 38.06 | 39.20 | +9.528% | 3,018 | 3,038 | -60.842% |
| 2026-07-16 | 33.55 | 35.79 | 33.15 | 35.79 | +8.455% | 305 | 2,738 | -57.111% |
| 2026-07-15 | 33.43 | 35.35 | 32.89 | 33.00 | -4.899% | 12,006 | 5,557 | -53.485% |
| 2026-07-14 | 35.63 | 36.15 | 34.39 | 34.70 | -3.771% | 4,014 | 8,068 | -55.764% |
| 2026-07-13 | 35.15 | 36.06 | 35.02 | 36.06 | +8.713% | 3,003 | 5,071 | -57.432% |
| 2026-07-10 | 34.37 | 34.39 | 33.17 | 33.17 | -10.785% | 210 | 5,092 | -53.723% |
| 2026-07-09 | 38.18 | 38.18 | 36.37 | 37.18 | -2.924% | 37 | 5,082 | -58.714% |
| 2026-07-08 | 38.90 | 41.14 | 38.30 | 38.30 | +3.514% | 2,505 | 2,944 | -59.922% |
| 2026-07-07 | 38.65 | 38.65 | 36.15 | 37.00 | +2.436% | 2,508 | 573 | -58.514% |
| 2026-07-06 | 36.12 | 36.12 | 36.12 | 36.12 | -10.594% | 1 | 573 | -57.503% |
| 2026-07-02 | 38.43 | 40.40 | 38.43 | 40.40 | +5.181% | 5 | 574 | -62.005% |
| 2026-07-01 | 37.26 | 38.41 | 37.26 | 38.41 | +1.453% | 14 | 561 | -60.036% |
| 2026-06-30 | 40.80 | 40.80 | 37.75 | 37.86 | -9.252% | 466 | 114 | -59.456% |
| 2026-06-29 | 41.72 | 41.72 | 41.72 | 41.72 | -9.304% | 4 | 114 | -63.207% |
| 2026-06-26 | 47.25 | 47.25 | 46.00 | 46.00 | -0.605% | 12 | 120 | -66.630% |
| 2026-06-25 | 46.20 | 46.28 | 46.20 | 46.28 | +0.938% | 4 | 117 | -66.832% |
| 2026-06-24 | 45.85 | 45.85 | 45.85 | 45.85 | +0.219% | 1 | 117 | -66.521% |
| 2026-06-23 | 46.61 | 46.61 | 45.68 | 45.75 | +13.103% | 5 | 116 | -66.448% |
| 2026-06-22 | 40.44 | 40.45 | 40.04 | 40.45 | +1.125% | 8 | 116 | -62.052% |
| 2026-06-18 | 40.19 | 40.60 | 40.00 | 40.00 | -8.822% | 5 | 116 | -61.625% |
| 2026-06-17 | 38.44 | 43.87 | 38.44 | 43.87 | +13.830% | 8 | 122 | -65.010% |
| 2026-06-16 | 38.06 | 38.54 | 38.06 | 38.54 | +2.773% | 3 | 121 | -60.171% |
| 2026-06-15 | 38.18 | 38.18 | 37.05 | 37.50 | -16.815% | 18 | 103 | -59.067% |
| 2026-06-12 | 45.08 | 45.08 | 45.08 | 45.08 | -7.831% | 1 | 103 | -65.949% |
| 2026-06-09 | 51.11 | 51.11 | 48.91 | 48.91 | +9.885% | 6 | 108 | -68.616% |
| 2026-06-08 | 44.51 | 44.51 | 44.51 | 44.51 | +0.884% | 1 | 108 | -65.513% |
| 2026-06-05 | 40.50 | 44.13 | 40.50 | 44.12 | +17.905% | 58 | 157 | -65.209% |
| 2026-06-04 | 37.90 | 37.91 | 37.42 | 37.42 | -4.346% | 30 | 166 | -58.979% |
| 2026-06-03 | 39.12 | 39.12 | 39.12 | 39.12 | +5.218% | 1 | 165 | -60.762% |
| 2026-06-02 | 38.00 | 38.00 | 37.02 | 37.18 | +0.950% | 9 | 161 | -58.714% |
| 2026-06-01 | 36.70 | 36.83 | 36.69 | 36.83 | -3.409% | 51 | 115 | -58.322% |
| 2026-05-29 | 38.32 | 38.32 | 37.69 | 38.13 | -2.105% | 38 | 85 | -59.743% |
| 2026-05-28 | 39.00 | 39.26 | 38.95 | 38.95 | -7.636% | 14 | 76 | -60.591% |
| 2026-05-26 | 42.17 | 42.17 | 42.17 | 42.17 | -1.976% | 1 | 76 | -63.600% |
| 2026-05-22 | 43.71 | 43.71 | 43.02 | 43.02 | -2.604% | 50 | 28 | -64.319% |
| 2026-05-21 | 47.60 | 47.60 | 44.17 | 44.17 | -5.133% | 3 | 26 | -65.248% |
| 2026-05-20 | 46.56 | 46.56 | 46.56 | 46.56 | -1.979% | 1 | 25 | -67.032% |
| 2026-05-15 | 47.45 | 47.50 | 47.45 | 47.50 | +6.886% | 3 | 23 | -67.684% |
| 2026-05-14 | 46.33 | 46.33 | 44.44 | 44.44 | -6.580% | 11 | 23 | -65.459% |
| 2026-05-13 | 48.43 | 48.43 | 47.57 | 47.57 | -1.143% | 8 | 15 | -67.732% |
| 2026-05-11 | 48.12 | 48.12 | 48.12 | 48.12 | -2.453% | 1 | 15 | -68.101% |
| 2026-05-08 | 49.33 | 49.33 | 49.33 | 49.33 | -5.080% | 1 | 14 | -68.883% |
| 2026-05-07 | 51.97 | 51.97 | 51.97 | 51.97 | +2.931% | 1 | 13 | -70.464% |
| 2026-05-06 | 50.85 | 50.85 | 50.49 | 50.49 | -9.370% | 2 | 11 | -69.598% |
| 2026-05-05 | 55.72 | 55.72 | 55.71 | 55.71 | -2.554% | 8 | 3 | -72.447% |
| 2026-05-01 | 57.22 | 57.22 | 57.17 | 57.17 | -9.969% | 2 | 1 | -73.150% |
| 2026-04-17 | 63.50 | 63.50 | 63.50 | 63.50 | -53.309% | 1 | 1 | -75.827% |
| 2026-03-30 | 136.00 | 136.00 | 136.00 | 136.00 | +20.706% | 1 | 1 | -88.713% |
| 2026-03-23 | 112.67 | 112.67 | 112.67 | 112.67 | +4.074% | 1 | 1 | -86.376% |
| 2026-03-18 | 106.70 | 108.26 | 106.70 | 108.26 | +6.881% | 2 | 106 | -85.821% |
| 2026-03-17 | 101.29 | 101.29 | 101.29 | 101.29 | -1.660% | 1 | 106 | -84.845% |
| 2026-03-12 | 103.00 | 103.00 | 103.00 | 103.00 | +16.384% | 1 | 105 | -85.097% |
| 2026-03-02 | 88.50 | 88.50 | 88.50 | 88.50 | +6.729% | 1 | 105 | -82.655% |
| 2026-02-20 | 82.92 | 82.92 | 82.92 | 82.92 | +2.840% | 3 | 105 | -81.488% |
| 2026-02-10 | 80.51 | 80.63 | 80.51 | 80.63 | +3.372% | 3 | 103 | -80.962% |
| 2026-02-09 | 78.25 | 78.30 | 78.00 | 78.00 | -6.553% | 51 | 103 | -80.321% |
| 2026-02-06 | 87.25 | 87.25 | 83.47 | 83.47 | -6.852% | 50 | 132 | -81.610% |
| 2026-02-05 | 89.61 | 89.61 | 89.61 | 89.61 | +16.664% | 2 | 82 | -82.870% |
| 2026-01-27 | 76.81 | 76.81 | 76.81 | 76.81 | -13.793% | 1 | 80 | -80.016% |
| 2026-01-21 | 91.48 | 91.48 | 89.10 | 89.10 | -4.194% | 5 | 81 | -82.772% |
| 2026-01-20 | 86.39 | 93.00 | 86.29 | 93.00 | +13.581% | 19 | 81 | -83.495% |
| 2026-01-08 | 81.46 | 81.88 | 81.37 | 81.88 | +2.542% | 6 | 77 | -81.253% |
| 2026-01-06 | 79.72 | 79.85 | 79.62 | 79.85 | -3.493% | 28 | 74 | -80.776% |
| 2026-01-05 | 81.96 | 82.74 | 81.61 | 82.74 | -2.464% | 13 | 57 | -81.448% |
| 2025-12-31 | 84.83 | 84.83 | 84.83 | 84.83 | -2.157% | 1 | 57 | -81.905% |
| 2025-12-22 | 86.70 | 86.70 | 86.70 | 86.70 | -0.903% | 3 | 57 | -82.295% |
| 2025-12-12 | 87.34 | 87.49 | 87.34 | 87.49 | +3.809% | 2 | 57 | -82.455% |
| 2025-12-11 | 85.62 | 85.62 | 84.28 | 84.28 | -6.397% | 49 | 56 | -81.787% |
| 2025-11-28 | 90.04 | 90.04 | 90.04 | 90.04 | -13.423% | 1 | 16 | -82.952% |
| 2025-11-24 | 104.00 | 104.00 | 104.00 | 104.00 | -4.587% | 1 | 16 | -85.240% |
| 2025-11-21 | 108.61 | 109.00 | 108.61 | 109.00 | -4.327% | 2 | 17 | -85.917% |
| 2025-11-20 | 114.31 | 114.47 | 113.93 | 113.93 | +15.314% | 16 | 17 | -86.527% |
| 2025-11-17 | 98.80 | 98.80 | 98.80 | 98.80 | -0.783% | 1 | 16 | -84.464% |
| 2025-11-14 | 99.33 | 99.58 | 99.33 | 99.58 | +7.934% | 5 | 16 | -84.585% |
| 2025-11-11 | 92.23 | 92.26 | 92.23 | 92.26 | +2.511% | 3 | 15 | -83.362% |
| 2025-11-03 | 90.00 | 90.00 | 90.00 | 90.00 | +4.797% | 1 | 15 | -82.944% |
| 2025-10-29 | 85.88 | 85.88 | 85.88 | 85.88 | +0.539% | 1 | 15 | -82.126% |
| 2025-10-28 | 86.48 | 86.48 | 84.85 | 85.42 | -56.280% | 16 | 16 | -82.030% |
| 2024-10-10 | 194.68 | 195.38 | 194.68 | 195.38 | 0.000% | 2 | 0 | -92.144% |