SPY261218P00775000
SPY Dec 18 2026 775.00 Put
optionOPRA
EODOct 27, 2026
17.50USD-12.412%(-2.48)279Vol5,768OI
SPY261218P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.60 | 19.51 | 16.90 | 17.50 | -12.412% | 279 | 5,734 | 0.000% |
| 2026-10-26 | 21.86 | 21.86 | 18.70 | 19.98 | -15.159% | 166 | 5,733 | -12.412% |
| 2026-10-23 | 24.32 | 24.32 | 21.58 | 23.55 | +11.983% | 147 | 5,760 | -25.690% |
| 2026-10-22 | 19.33 | 23.00 | 19.17 | 21.03 | +32.933% | 226 | 5,840 | -16.786% |
| 2026-10-21 | 17.28 | 18.20 | 15.50 | 15.82 | -10.114% | 905 | 5,768 | +10.619% |
| 2026-10-20 | 20.00 | 20.80 | 16.89 | 17.60 | -7.612% | 616 | 6,177 | -0.568% |
| 2026-10-19 | 19.06 | 19.40 | 17.40 | 19.05 | -13.409% | 437 | 5,946 | -8.136% |
| 2026-10-16 | 16.25 | 23.65 | 16.25 | 22.00 | +31.187% | 384 | 6,053 | -20.455% |
| 2026-10-15 | 20.00 | 21.09 | 16.49 | 16.77 | -10.080% | 326 | 6,181 | +4.353% |
| 2026-10-14 | 15.78 | 19.62 | 15.25 | 18.65 | +28.709% | 523 | 6,158 | -6.166% |
| 2026-10-13 | 14.85 | 15.38 | 14.45 | 14.49 | -1.160% | 555 | 5,891 | +20.773% |
| 2026-10-12 | 14.65 | 15.00 | 14.42 | 14.66 | -1.478% | 160 | 5,903 | +19.372% |
| 2026-10-09 | 15.96 | 16.30 | 14.71 | 14.88 | -13.889% | 416 | 5,965 | +17.608% |
| 2026-10-08 | 16.82 | 18.95 | 16.13 | 17.28 | +10.064% | 779 | 5,859 | +1.273% |
| 2026-10-07 | 16.71 | 17.50 | 15.70 | 15.70 | +4.111% | 477 | 5,707 | +11.465% |
| 2026-10-06 | 16.11 | 16.11 | 14.68 | 15.08 | -11.606% | 1,509 | 5,011 | +16.048% |
| 2026-10-05 | 19.21 | 19.21 | 16.60 | 17.06 | -12.558% | 805 | 4,593 | +2.579% |
| 2026-10-02 | 19.43 | 20.46 | 18.76 | 19.51 | -14.729% | 1,019 | 3,929 | -10.302% |
| 2026-10-01 | 22.13 | 24.84 | 22.13 | 22.88 | -0.694% | 52 | 3,954 | -23.514% |
| 2026-09-30 | 20.95 | 23.13 | 20.00 | 23.04 | +4.018% | 63 | 3,955 | -24.045% |
| 2026-09-29 | 21.43 | 23.26 | 21.43 | 22.15 | +1.373% | 411 | 3,979 | -20.993% |
| 2026-09-28 | 20.87 | 22.50 | 20.31 | 21.85 | +14.398% | 75 | 3,966 | -19.908% |
| 2026-09-25 | 20.00 | 21.20 | 18.97 | 19.10 | -10.244% | 97 | 3,947 | -8.377% |
| 2026-09-24 | 22.74 | 23.24 | 20.87 | 21.28 | +1.045% | 66 | 4,075 | -17.763% |
| 2026-09-23 | 18.72 | 21.60 | 18.64 | 21.06 | +13.838% | 578 | 3,795 | -16.904% |
| 2026-09-22 | 18.59 | 18.84 | 18.00 | 18.50 | -2.580% | 710 | 3,534 | -5.405% |
| 2026-09-21 | 21.66 | 21.66 | 18.47 | 18.99 | -20.677% | 778 | 3,460 | -7.846% |
| 2026-09-18 | 24.54 | 26.28 | 23.94 | 23.94 | -3.273% | 198 | 3,307 | -26.901% |
| 2026-09-17 | 24.86 | 25.81 | 24.43 | 24.75 | -18.586% | 41 | 3,295 | -29.293% |
| 2026-09-16 | 26.91 | 32.00 | 26.17 | 30.40 | +5.813% | 212 | 3,329 | -42.434% |
| 2026-09-15 | 28.71 | 28.90 | 28.46 | 28.73 | +10.203% | 35 | 3,361 | -39.088% |
| 2026-09-14 | 28.24 | 28.28 | 25.56 | 26.07 | +5.890% | 22 | 3,364 | -32.873% |
| 2026-09-11 | 25.28 | 25.28 | 24.43 | 24.62 | -16.116% | 23 | 3,377 | -28.920% |
| 2026-09-10 | 29.13 | 29.88 | 28.40 | 29.35 | +11.810% | 167 | 3,442 | -40.375% |
| 2026-09-09 | 25.62 | 26.91 | 25.38 | 26.25 | +8.337% | 278 | 3,282 | -33.333% |
| 2026-09-08 | 23.25 | 24.54 | 23.25 | 24.23 | +7.689% | 115 | 3,304 | -27.775% |
| 2026-09-04 | 21.48 | 22.75 | 21.42 | 22.50 | +5.584% | 88 | 3,324 | -22.222% |
| 2026-09-03 | 22.99 | 23.66 | 21.10 | 21.31 | -13.829% | 386 | 3,064 | -17.879% |
| 2026-09-02 | 25.42 | 25.42 | 24.67 | 24.73 | -8.340% | 52 | 3,100 | -29.236% |
| 2026-09-01 | 27.15 | 28.23 | 25.53 | 26.98 | +12.464% | 205 | 3,136 | -35.137% |
| 2026-08-31 | 24.50 | 25.01 | 23.99 | 23.99 | +1.955% | 44 | 3,141 | -27.053% |
| 2026-08-28 | 22.70 | 24.43 | 21.54 | 23.53 | +0.170% | 989 | 2,789 | -25.627% |
| 2026-08-27 | 24.42 | 24.42 | 22.95 | 23.49 | -9.793% | 112 | 2,712 | -25.500% |
| 2026-08-26 | 26.61 | 26.93 | 26.04 | 26.04 | -1.364% | 145 | 2,638 | -32.796% |
| 2026-08-25 | 26.65 | 26.81 | 26.40 | 26.40 | -3.438% | 336 | 2,476 | -33.712% |
| 2026-08-24 | 27.50 | 28.00 | 26.79 | 27.34 | +2.628% | 306 | 2,336 | -35.991% |
| 2026-08-21 | 27.09 | 27.14 | 25.92 | 26.64 | -6.853% | 269 | 2,358 | -34.309% |
| 2026-08-20 | 26.85 | 28.60 | 26.00 | 28.60 | +12.510% | 108 | 2,323 | -38.811% |
| 2026-08-19 | 25.78 | 26.20 | 24.50 | 25.42 | -5.361% | 183 | 2,303 | -31.157% |
| 2026-08-18 | 26.73 | 27.00 | 26.38 | 26.86 | +7.440% | 150 | 2,286 | -34.847% |
| 2026-08-17 | 23.52 | 25.00 | 23.52 | 25.00 | +5.753% | 261 | 2,135 | -30.000% |
| 2026-08-14 | 23.13 | 24.12 | 23.13 | 23.64 | +1.329% | 185 | 2,116 | -25.973% |
| 2026-08-13 | 24.33 | 24.37 | 23.06 | 23.33 | -6.493% | 290 | 1,940 | -24.989% |
| 2026-08-12 | 25.54 | 25.54 | 24.85 | 24.95 | -6.449% | 63 | 1,941 | -29.860% |
| 2026-08-11 | 25.99 | 26.67 | 25.26 | 26.67 | +4.058% | 362 | 1,754 | -34.383% |
| 2026-08-10 | 25.36 | 25.80 | 25.00 | 25.63 | -0.928% | 57 | 1,747 | -31.721% |
| 2026-08-07 | 26.00 | 26.20 | 25.50 | 25.87 | -3.936% | 37 | 1,724 | -32.354% |
| 2026-08-06 | 26.88 | 27.75 | 26.65 | 26.93 | -0.480% | 38 | 1,725 | -35.017% |
| 2026-08-05 | 25.70 | 27.25 | 25.70 | 27.06 | +0.297% | 266 | 1,675 | -35.329% |
| 2026-08-04 | 30.23 | 30.46 | 26.28 | 26.98 | -15.397% | 472 | 1,449 | -35.137% |
| 2026-08-03 | 35.20 | 35.20 | 31.89 | 31.89 | -26.368% | 32 | 1,442 | -45.124% |
| 2026-07-30 | 43.72 | 45.15 | 43.31 | 43.31 | -1.231% | 4 | 1,439 | -59.594% |
| 2026-07-29 | 41.50 | 43.85 | 41.50 | 43.85 | +4.380% | 4 | 1,439 | -60.091% |
| 2026-07-28 | 45.39 | 45.39 | 40.98 | 42.01 | -3.801% | 16 | 1,450 | -58.343% |
| 2026-07-27 | 40.65 | 45.10 | 40.65 | 43.67 | -2.674% | 17 | 1,444 | -59.927% |
| 2026-07-24 | 42.00 | 44.87 | 42.00 | 44.87 | +2.373% | 6 | 1,440 | -60.998% |
| 2026-07-23 | 43.83 | 43.83 | 43.83 | 43.83 | +15.100% | 3 | 1,440 | -60.073% |
| 2026-07-22 | 38.45 | 38.78 | 38.08 | 38.08 | -0.157% | 7 | 1,439 | -54.044% |
| 2026-07-21 | 38.40 | 38.40 | 38.14 | 38.14 | -7.427% | 5 | 1,436 | -54.116% |
| 2026-07-20 | 39.90 | 42.21 | 39.90 | 41.20 | -0.627% | 63 | 1,437 | -57.524% |
| 2026-07-17 | 41.46 | 41.46 | 41.46 | 41.46 | +13.155% | 1 | 1,437 | -57.791% |
| 2026-07-16 | 36.64 | 36.64 | 36.64 | 36.64 | +4.269% | 1 | 1,438 | -52.238% |
| 2026-07-15 | 35.52 | 35.52 | 35.14 | 35.14 | -5.104% | 19 | 1,439 | -50.199% |
| 2026-07-14 | 37.02 | 37.16 | 37.00 | 37.03 | -3.291% | 54 | 1,408 | -52.741% |
| 2026-07-13 | 36.68 | 38.29 | 36.68 | 38.29 | +7.165% | 3 | 1,407 | -54.296% |
| 2026-07-10 | 35.73 | 35.73 | 35.73 | 35.73 | -19.454% | 1 | 1,408 | -51.022% |
| 2026-07-08 | 44.36 | 44.36 | 44.36 | 44.36 | +10.900% | 1 | 1,411 | -60.550% |
| 2026-07-07 | 40.00 | 40.00 | 40.00 | 40.00 | +6.073% | 5 | 1,416 | -56.250% |
| 2026-07-06 | 38.92 | 38.92 | 37.71 | 37.71 | -12.970% | 4 | 1,412 | -53.593% |
| 2026-07-02 | 42.35 | 43.48 | 42.35 | 43.33 | +6.123% | 9 | 1,415 | -59.612% |
| 2026-06-30 | 43.68 | 43.68 | 40.83 | 40.83 | -8.165% | 17 | 1,414 | -57.139% |
| 2026-06-29 | 45.69 | 46.79 | 44.46 | 44.46 | -11.978% | 10 | 1,414 | -60.639% |
| 2026-06-26 | 53.50 | 53.50 | 50.27 | 50.51 | +6.270% | 6 | 1,414 | -65.353% |
| 2026-06-25 | 49.06 | 49.06 | 47.53 | 47.53 | -0.772% | 3 | 1,413 | -63.181% |
| 2026-06-24 | 49.20 | 49.20 | 47.45 | 47.90 | -3.232% | 8 | 1,416 | -63.466% |
| 2026-06-23 | 48.80 | 49.50 | 47.23 | 49.50 | +15.654% | 7 | 1,415 | -64.646% |
| 2026-06-22 | 42.68 | 42.92 | 42.68 | 42.80 | +1.182% | 5 | 1,412 | -59.112% |
| 2026-06-18 | 43.49 | 43.49 | 42.30 | 42.30 | +5.644% | 3 | 1,412 | -58.629% |
| 2026-06-16 | 40.10 | 40.10 | 40.04 | 40.04 | +0.452% | 3 | 1,409 | -56.294% |
| 2026-06-15 | 40.97 | 40.97 | 39.48 | 39.86 | -27.475% | 16 | 1,404 | -56.096% |
| 2026-06-10 | 56.09 | 56.09 | 54.96 | 54.96 | -8.400% | 3 | 1,477 | -68.159% |
| 2026-06-09 | 60.00 | 60.00 | 60.00 | 60.00 | +26.342% | 3 | 1,477 | -70.833% |
| 2026-06-08 | 45.66 | 47.49 | 45.66 | 47.49 | +7.128% | 6 | 1,481 | -63.150% |
| 2026-06-05 | 42.08 | 44.33 | 42.08 | 44.33 | +12.285% | 72 | 1,413 | -60.523% |
| 2026-06-04 | 42.64 | 42.64 | 39.48 | 39.48 | -4.799% | 5 | 1,517 | -55.674% |
| 2026-06-03 | 41.52 | 41.60 | 40.80 | 41.47 | +5.818% | 132 | 1,457 | -57.801% |
| 2026-06-02 | 39.19 | 39.19 | 39.19 | 39.19 | +0.694% | 1 | 1,456 | -55.346% |
| 2026-06-01 | 39.80 | 39.80 | 38.92 | 38.92 | -2.603% | 2 | 1,454 | -55.036% |
| 2026-05-29 | 40.09 | 40.60 | 39.81 | 39.96 | -3.315% | 308 | 1,196 | -56.206% |
| 2026-05-28 | 41.38 | 41.57 | 41.33 | 41.33 | -5.228% | 33 | 1,174 | -57.658% |
| 2026-05-27 | 44.08 | 44.08 | 43.43 | 43.61 | -13.093% | 1,071 | 103 | -59.872% |
| 2026-05-20 | 49.63 | 50.18 | 49.63 | 50.18 | -2.374% | 2 | 104 | -65.126% |
| 2026-05-15 | 51.40 | 51.40 | 51.40 | 51.40 | +8.211% | 2 | 104 | -65.953% |
| 2026-05-14 | 48.81 | 48.81 | 46.80 | 47.50 | -3.553% | 19 | 100 | -63.158% |
| 2026-05-13 | 50.02 | 50.02 | 49.25 | 49.25 | -9.963% | 19 | 81 | -64.467% |
| 2026-05-12 | 54.70 | 54.70 | 54.70 | 54.70 | +4.529% | 1 | 82 | -68.007% |
| 2026-05-08 | 52.44 | 52.44 | 52.33 | 52.33 | -2.606% | 11 | 71 | -66.558% |
| 2026-05-07 | 52.91 | 54.23 | 52.33 | 53.73 | +0.675% | 99 | 25 | -67.430% |
| 2026-05-06 | 54.15 | 54.15 | 53.37 | 53.37 | -20.165% | 4 | 23 | -67.210% |
| 2026-04-27 | 66.70 | 66.85 | 66.70 | 66.85 | +1.135% | 2 | 23 | -73.822% |
| 2026-04-24 | 66.10 | 66.10 | 66.10 | 66.10 | -6.586% | 1 | 23 | -73.525% |
| 2026-04-23 | 70.76 | 70.76 | 70.76 | 70.76 | +4.768% | 3 | 22 | -75.269% |
| 2026-04-17 | 67.54 | 67.54 | 67.54 | 67.54 | -12.399% | 15 | 19 | -74.089% |
| 2026-04-15 | 79.19 | 79.19 | 77.10 | 77.10 | -45.164% | 4 | 19 | -77.302% |
| 2026-03-27 | 140.60 | 140.60 | 140.60 | 140.60 | +74.658% | 30 | 15 | -87.553% |
| 2026-01-12 | 81.00 | 81.00 | 80.50 | 80.50 | -5.238% | 5 | 16 | -78.261% |
| 2025-12-24 | 84.60 | 84.95 | 84.60 | 84.95 | -6.535% | 5 | 6 | -79.400% |
| 2025-12-11 | 91.41 | 91.96 | 90.89 | 90.89 | -0.296% | 4 | 6 | -80.746% |
| 2025-12-05 | 91.16 | 91.16 | 91.16 | 91.16 | -3.021% | 1 | 6 | -80.803% |
| 2025-12-03 | 94.00 | 94.00 | 94.00 | 94.00 | 0.000% | 1 | 5 | -81.383% |
| 2025-12-01 | 94.00 | 94.00 | 94.00 | 94.00 | -0.382% | 1 | 4 | -81.383% |
| 2025-11-28 | 94.36 | 94.36 | 94.36 | 94.36 | -0.924% | 1 | 3 | -81.454% |
| 2025-11-26 | 95.24 | 95.24 | 95.24 | 95.24 | -62.939% | 2 | 0 | -81.625% |
| 2024-05-07 | 256.98 | 256.98 | 256.98 | 256.98 | +0.990% | 1 | 0 | -93.190% |
| 2024-04-04 | 254.46 | 254.46 | 254.46 | 254.46 | -2.767% | 1 | 0 | -93.123% |
| 2024-03-19 | 261.50 | 261.70 | 261.50 | 261.70 | +0.515% | 3 | 0 | -93.313% |
| 2024-03-18 | 260.36 | 260.36 | 260.36 | 260.36 | 0.000% | 1 | 0 | -93.279% |