SPY261218P00773000
SPY Dec 18 2026 773.00 Put
optionOPRA
EODOct 13, 2026
13.83USD-1.355%(-0.19)30Vol1,111OI
SPY261218P00773000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 13.82 | 14.33 | 13.80 | 13.83 | -1.355% | 30 | 1,101 | 0.000% |
| 2026-10-12 | 13.98 | 14.30 | 13.80 | 14.02 | -1.059% | 27 | 1,097 | -1.355% |
| 2026-10-09 | 15.10 | 15.14 | 14.07 | 14.17 | -13.014% | 38 | 1,080 | -2.399% |
| 2026-10-08 | 15.53 | 18.13 | 15.53 | 16.29 | +7.809% | 82 | 1,080 | -15.101% |
| 2026-10-07 | 16.32 | 16.66 | 15.07 | 15.11 | +5.003% | 198 | 935 | -8.471% |
| 2026-10-06 | 14.56 | 14.59 | 14.05 | 14.39 | -12.841% | 306 | 670 | -3.892% |
| 2026-10-05 | 17.44 | 17.44 | 16.05 | 16.51 | -10.949% | 230 | 573 | -16.233% |
| 2026-10-02 | 18.27 | 19.39 | 17.98 | 18.54 | -13.486% | 39 | 561 | -25.405% |
| 2026-10-01 | 21.39 | 24.15 | 21.29 | 21.43 | -3.512% | 71 | 513 | -35.464% |
| 2026-09-30 | 20.28 | 22.21 | 19.20 | 22.21 | +3.591% | 79 | 435 | -37.731% |
| 2026-09-29 | 20.81 | 22.34 | 20.70 | 21.44 | +2.095% | 211 | 230 | -35.494% |
| 2026-09-28 | 20.00 | 21.58 | 19.99 | 21.00 | +12.120% | 29 | 217 | -34.143% |
| 2026-09-25 | 19.64 | 19.64 | 18.38 | 18.73 | -8.500% | 28 | 196 | -26.161% |
| 2026-09-24 | 22.40 | 22.40 | 20.19 | 20.47 | 0.000% | 198 | 196 | -32.438% |