SPY261218P00780000
SPY Dec 18 2026 780.00 Put
optionOPRA
EODOct 27, 2026
19.65USD-12.277%(-2.75)223Vol13,250OI
SPY261218P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 20.90 | 21.99 | 19.17 | 19.65 | -12.277% | 223 | 13,216 | 0.000% |
| 2026-10-26 | 23.50 | 23.50 | 21.16 | 22.40 | -14.861% | 118 | 13,155 | -12.277% |
| 2026-10-23 | 26.39 | 27.50 | 24.00 | 26.31 | +10.268% | 62 | 13,172 | -25.314% |
| 2026-10-22 | 21.85 | 25.40 | 21.43 | 23.86 | +34.423% | 107 | 13,458 | -17.645% |
| 2026-10-21 | 19.11 | 20.51 | 17.63 | 17.75 | -11.206% | 1,754 | 13,655 | +10.704% |
| 2026-10-20 | 23.24 | 23.24 | 18.90 | 19.99 | -7.539% | 1,579 | 12,563 | -1.701% |
| 2026-10-19 | 21.29 | 21.62 | 19.60 | 21.62 | -12.505% | 128 | 12,517 | -9.112% |
| 2026-10-16 | 18.19 | 26.00 | 18.19 | 24.71 | +30.258% | 8,449 | 13,302 | -20.478% |
| 2026-10-15 | 22.63 | 23.58 | 18.54 | 18.97 | -9.494% | 4,181 | 12,645 | +3.585% |
| 2026-10-14 | 17.80 | 21.84 | 16.96 | 20.96 | +28.431% | 693 | 12,667 | -6.250% |
| 2026-10-13 | 16.64 | 17.25 | 16.28 | 16.32 | -1.330% | 460 | 12,582 | +20.404% |
| 2026-10-12 | 16.55 | 16.92 | 16.11 | 16.54 | -0.541% | 1,019 | 12,852 | +18.803% |
| 2026-10-09 | 17.77 | 18.29 | 16.48 | 16.63 | -12.335% | 223 | 12,832 | +18.160% |
| 2026-10-08 | 18.90 | 21.20 | 18.06 | 18.97 | +7.479% | 5,219 | 12,805 | +3.585% |
| 2026-10-07 | 18.79 | 19.54 | 17.50 | 17.65 | +4.314% | 782 | 12,836 | +11.331% |
| 2026-10-06 | 17.50 | 17.66 | 16.41 | 16.92 | -13.052% | 1,994 | 12,299 | +16.135% |
| 2026-10-05 | 21.14 | 21.33 | 18.58 | 19.46 | -11.384% | 565 | 12,479 | +0.976% |
| 2026-10-02 | 21.72 | 22.83 | 20.95 | 21.96 | -15.798% | 127 | 12,470 | -10.519% |
| 2026-10-01 | 27.50 | 27.90 | 25.62 | 26.08 | +0.501% | 20 | 12,465 | -24.655% |
| 2026-09-30 | 23.00 | 26.00 | 22.28 | 25.95 | +6.483% | 200 | 12,450 | -24.277% |
| 2026-09-29 | 24.20 | 25.75 | 24.18 | 24.37 | +0.206% | 24 | 12,452 | -19.368% |
| 2026-09-28 | 22.96 | 24.80 | 22.50 | 24.32 | +14.178% | 62 | 12,458 | -19.202% |
| 2026-09-25 | 22.41 | 23.51 | 21.09 | 21.30 | -11.471% | 272 | 12,485 | -7.746% |
| 2026-09-24 | 24.95 | 25.61 | 22.90 | 24.06 | +3.439% | 47 | 12,486 | -18.329% |
| 2026-09-23 | 20.75 | 23.75 | 20.75 | 23.26 | +15.492% | 228 | 12,534 | -15.520% |
| 2026-09-22 | 20.19 | 20.81 | 19.99 | 20.14 | -4.050% | 376 | 12,409 | -2.433% |
| 2026-09-21 | 23.86 | 24.04 | 20.58 | 20.99 | -23.114% | 607 | 12,349 | -6.384% |
| 2026-09-18 | 27.13 | 29.13 | 27.02 | 27.30 | -0.219% | 129 | 12,247 | -28.022% |
| 2026-09-17 | 28.08 | 28.69 | 27.35 | 27.36 | -21.153% | 53 | 12,242 | -28.180% |
| 2026-09-16 | 29.98 | 36.18 | 28.73 | 34.70 | +11.935% | 664 | 11,644 | -43.372% |
| 2026-09-15 | 30.17 | 32.07 | 30.17 | 31.00 | +1.639% | 19 | 11,644 | -36.613% |
| 2026-09-14 | 30.03 | 31.89 | 29.95 | 30.50 | +11.558% | 480 | 11,854 | -35.574% |
| 2026-09-11 | 27.01 | 27.34 | 26.56 | 27.34 | -14.509% | 23 | 11,848 | -28.127% |
| 2026-09-10 | 32.00 | 32.93 | 31.17 | 31.98 | +10.965% | 72 | 11,856 | -38.555% |
| 2026-09-09 | 28.07 | 29.73 | 28.00 | 28.82 | +6.820% | 61 | 11,855 | -31.818% |
| 2026-09-08 | 26.32 | 26.98 | 25.75 | 26.98 | +9.541% | 37 | 11,859 | -27.168% |
| 2026-09-04 | 23.60 | 24.90 | 23.60 | 24.63 | +5.301% | 42 | 11,862 | -20.219% |
| 2026-09-03 | 25.99 | 25.99 | 23.17 | 23.39 | -13.817% | 223 | 11,850 | -15.990% |
| 2026-09-02 | 28.23 | 28.31 | 27.10 | 27.14 | -10.103% | 53 | 11,808 | -27.598% |
| 2026-09-01 | 29.16 | 30.50 | 27.84 | 30.19 | +13.156% | 118 | 11,830 | -34.912% |
| 2026-08-31 | 26.87 | 27.58 | 26.68 | 26.68 | +2.892% | 212 | 11,739 | -26.349% |
| 2026-08-28 | 24.20 | 26.55 | 23.60 | 25.93 | +0.895% | 78 | 11,757 | -24.219% |
| 2026-08-27 | 26.60 | 26.92 | 25.06 | 25.70 | -7.387% | 545 | 11,301 | -23.541% |
| 2026-08-26 | 29.42 | 29.42 | 27.75 | 27.75 | -2.802% | 34 | 11,301 | -29.189% |
| 2026-08-25 | 29.06 | 29.24 | 28.55 | 28.55 | -3.547% | 30 | 11,296 | -31.173% |
| 2026-08-24 | 29.91 | 30.50 | 29.21 | 29.60 | +1.370% | 224 | 11,099 | -33.615% |
| 2026-08-21 | 29.64 | 29.64 | 28.52 | 29.20 | -4.074% | 62 | 11,101 | -32.705% |
| 2026-08-20 | 29.57 | 30.45 | 28.39 | 30.44 | +9.418% | 87 | 11,076 | -35.447% |
| 2026-08-19 | 27.59 | 28.60 | 26.68 | 27.82 | -3.134% | 219 | 11,032 | -29.367% |
| 2026-08-18 | 29.08 | 29.15 | 28.53 | 28.72 | +5.978% | 246 | 10,948 | -31.581% |
| 2026-08-17 | 25.39 | 27.10 | 25.39 | 27.10 | +5.653% | 221 | 10,757 | -27.491% |
| 2026-08-14 | 25.01 | 26.00 | 24.95 | 25.65 | +1.745% | 144 | 10,739 | -23.392% |
| 2026-08-13 | 26.04 | 26.07 | 24.93 | 25.21 | -7.452% | 461 | 10,616 | -22.055% |
| 2026-08-12 | 27.20 | 27.60 | 26.90 | 27.24 | -5.054% | 50 | 10,591 | -27.863% |
| 2026-08-11 | 27.37 | 28.89 | 27.30 | 28.69 | +4.062% | 61 | 10,587 | -31.509% |
| 2026-08-10 | 27.70 | 27.70 | 27.09 | 27.57 | -0.433% | 45 | 10,562 | -28.727% |
| 2026-08-07 | 28.57 | 29.10 | 27.45 | 27.69 | -6.830% | 358 | 10,442 | -29.036% |
| 2026-08-06 | 29.23 | 29.80 | 28.75 | 29.72 | +2.873% | 97 | 10,440 | -33.883% |
| 2026-08-05 | 27.84 | 29.05 | 27.84 | 28.89 | +0.697% | 287 | 10,323 | -31.983% |
| 2026-08-04 | 32.71 | 32.89 | 28.36 | 28.69 | -16.961% | 280 | 10,316 | -31.509% |
| 2026-08-03 | 38.00 | 38.00 | 34.52 | 34.55 | -30.061% | 43 | 10,299 | -43.126% |
| 2026-07-30 | 49.40 | 49.40 | 49.40 | 49.40 | +1.085% | 1 | 10,299 | -60.223% |
| 2026-07-29 | 45.50 | 48.87 | 45.50 | 48.87 | +9.476% | 2 | 10,300 | -59.791% |
| 2026-07-28 | 48.73 | 48.73 | 44.64 | 44.64 | +3.886% | 6 | 10,300 | -55.981% |
| 2026-07-27 | 42.97 | 42.97 | 42.97 | 42.97 | -11.035% | 1 | 10,301 | -54.270% |
| 2026-07-24 | 47.40 | 48.30 | 44.55 | 48.30 | -2.227% | 6 | 10,300 | -59.317% |
| 2026-07-23 | 47.64 | 49.50 | 45.95 | 49.40 | +20.488% | 7 | 10,300 | -60.223% |
| 2026-07-22 | 41.95 | 41.95 | 40.94 | 41.00 | -0.846% | 5 | 10,296 | -52.073% |
| 2026-07-21 | 40.81 | 41.35 | 40.81 | 41.35 | -4.899% | 3 | 10,296 | -52.479% |
| 2026-07-20 | 43.61 | 43.61 | 43.48 | 43.48 | -3.699% | 2 | 10,296 | -54.807% |
| 2026-07-17 | 46.31 | 46.31 | 45.15 | 45.15 | +17.121% | 2 | 10,296 | -56.478% |
| 2026-07-16 | 38.79 | 38.79 | 38.55 | 38.55 | +1.101% | 4 | 10,296 | -49.027% |
| 2026-07-15 | 37.95 | 38.81 | 37.95 | 38.13 | -6.704% | 25 | 10,286 | -48.466% |
| 2026-07-14 | 40.30 | 40.87 | 40.28 | 40.87 | -2.248% | 5 | 10,286 | -51.921% |
| 2026-07-13 | 41.39 | 42.03 | 41.39 | 41.81 | +9.738% | 6 | 10,285 | -53.002% |
| 2026-07-10 | 38.67 | 38.67 | 38.10 | 38.10 | -5.972% | 3 | 10,283 | -48.425% |
| 2026-07-09 | 40.52 | 40.52 | 40.52 | 40.52 | -8.985% | 2 | 10,283 | -51.505% |
| 2026-07-08 | 47.27 | 47.89 | 44.52 | 44.52 | +4.019% | 3 | 10,282 | -55.863% |
| 2026-07-07 | 43.23 | 43.23 | 41.45 | 42.80 | +6.813% | 5 | 10,281 | -54.089% |
| 2026-07-06 | 42.30 | 42.30 | 40.07 | 40.07 | -12.319% | 6 | 10,279 | -50.961% |
| 2026-07-02 | 42.79 | 46.26 | 42.33 | 45.70 | +6.452% | 10,001 | 8,458 | -57.002% |
| 2026-07-01 | 43.58 | 43.58 | 42.89 | 42.93 | -0.418% | 9,024 | 12,232 | -54.228% |
| 2026-06-30 | 45.58 | 45.58 | 42.95 | 43.11 | -9.414% | 9,004 | 3,929 | -54.419% |
| 2026-06-29 | 47.44 | 47.59 | 47.44 | 47.59 | -10.545% | 2 | 3,928 | -58.710% |
| 2026-06-26 | 53.60 | 53.60 | 52.47 | 53.20 | +2.782% | 6 | 3,927 | -63.064% |
| 2026-06-23 | 51.82 | 51.83 | 51.64 | 51.76 | +14.084% | 8 | 3,925 | -62.036% |
| 2026-06-22 | 45.37 | 45.37 | 45.37 | 45.37 | -8.620% | 2 | 3,925 | -56.689% |
| 2026-06-17 | 49.65 | 49.65 | 49.65 | 49.65 | +16.824% | 1 | 3,925 | -60.423% |
| 2026-06-16 | 41.79 | 42.66 | 41.79 | 42.50 | +1.142% | 5 | 3,924 | -53.765% |
| 2026-06-15 | 43.43 | 43.43 | 42.02 | 42.02 | -29.779% | 26 | 3,903 | -53.237% |
| 2026-06-10 | 59.13 | 59.84 | 59.13 | 59.84 | +2.064% | 6 | 3,898 | -67.162% |
| 2026-06-09 | 62.72 | 62.72 | 58.63 | 58.63 | +15.482% | 2 | 3,897 | -66.485% |
| 2026-06-08 | 50.77 | 50.77 | 50.77 | 50.77 | +1.662% | 1 | 3,897 | -61.296% |
| 2026-06-05 | 46.01 | 49.94 | 46.01 | 49.94 | +18.933% | 9 | 3,899 | -60.653% |
| 2026-06-04 | 44.75 | 44.75 | 41.81 | 41.99 | -4.460% | 36 | 3,899 | -53.203% |
| 2026-06-03 | 43.50 | 43.96 | 42.63 | 43.95 | +5.194% | 505 | 3,574 | -55.290% |
| 2026-06-02 | 42.09 | 42.43 | 41.78 | 41.78 | +0.120% | 8 | 3,567 | -52.968% |
| 2026-06-01 | 42.92 | 43.06 | 41.73 | 41.73 | -1.858% | 194 | 3,375 | -52.912% |
| 2026-05-29 | 43.24 | 43.79 | 42.06 | 42.52 | -2.989% | 3,258 | 218 | -53.786% |
| 2026-05-28 | 44.70 | 44.70 | 43.75 | 43.83 | -6.045% | 188 | 31 | -55.168% |
| 2026-05-26 | 46.33 | 46.65 | 46.33 | 46.65 | -4.504% | 2 | 29 | -57.878% |
| 2026-05-22 | 48.85 | 48.85 | 48.85 | 48.85 | -5.109% | 5 | 29 | -59.775% |
| 2026-05-14 | 51.48 | 51.48 | 51.48 | 51.48 | -4.667% | 2 | 28 | -61.830% |
| 2026-05-12 | 55.75 | 57.86 | 54.00 | 54.00 | +1.256% | 6 | 32 | -63.611% |
| 2026-05-11 | 53.70 | 53.70 | 53.33 | 53.33 | -2.326% | 2 | 30 | -63.154% |
| 2026-05-08 | 55.31 | 55.31 | 54.55 | 54.60 | -5.878% | 8 | 26 | -64.011% |
| 2026-05-07 | 58.00 | 58.04 | 58.00 | 58.01 | +1.151% | 17 | 17 | -66.127% |
| 2026-05-06 | 57.35 | 57.35 | 57.35 | 57.35 | -9.328% | 3 | 14 | -65.737% |
| 2026-05-05 | 63.25 | 63.25 | 63.25 | 63.25 | +1.411% | 1 | 13 | -68.933% |
| 2026-05-01 | 62.37 | 62.37 | 62.37 | 62.37 | -13.984% | 1 | 13 | -68.494% |
| 2026-04-28 | 72.51 | 72.51 | 72.51 | 72.51 | +2.242% | 1 | 13 | -72.900% |
| 2026-04-27 | 70.40 | 70.92 | 70.40 | 70.92 | -0.950% | 4 | 13 | -72.293% |
| 2026-04-21 | 71.09 | 72.16 | 71.09 | 71.60 | -1.323% | 9 | 3 | -72.556% |
| 2026-04-17 | 72.56 | 72.56 | 72.56 | 72.56 | -30.882% | 1 | 3 | -72.919% |
| 2026-04-09 | 104.98 | 104.98 | 104.98 | 104.98 | -29.373% | 1 | 2 | -81.282% |
| 2026-03-30 | 148.66 | 148.66 | 148.64 | 148.64 | +2.306% | 2 | 1 | -86.780% |
| 2026-03-27 | 145.24 | 145.29 | 145.24 | 145.29 | +43.143% | 3 | 3 | -86.475% |
| 2026-03-10 | 99.40 | 101.50 | 99.40 | 101.50 | +17.681% | 30 | 62 | -80.640% |
| 2026-02-09 | 86.24 | 86.25 | 86.24 | 86.25 | -4.326% | 30 | 62 | -77.217% |
| 2026-02-06 | 92.20 | 92.20 | 90.15 | 90.15 | -8.403% | 31 | 67 | -78.203% |
| 2026-02-05 | 98.41 | 98.42 | 98.41 | 98.42 | +15.911% | 2 | 37 | -80.035% |
| 2026-01-27 | 84.91 | 84.91 | 84.91 | 84.91 | -16.861% | 1 | 37 | -76.858% |
| 2026-01-20 | 102.13 | 102.13 | 102.13 | 102.13 | +16.934% | 1 | 37 | -80.760% |
| 2026-01-16 | 87.34 | 87.34 | 87.34 | 87.34 | -8.850% | 1 | 38 | -77.502% |
| 2025-12-22 | 95.82 | 95.82 | 95.82 | 95.82 | +0.503% | 30 | 38 | -79.493% |
| 2025-12-11 | 96.26 | 96.26 | 95.34 | 95.34 | -3.365% | 2 | 9 | -79.390% |
| 2025-12-02 | 98.66 | 98.66 | 98.66 | 98.66 | +0.051% | 1 | 8 | -80.083% |
| 2025-11-28 | 98.61 | 98.61 | 98.61 | 98.61 | -6.708% | 1 | 7 | -80.073% |
| 2025-11-25 | 105.54 | 105.70 | 105.54 | 105.70 | -11.132% | 2 | 7 | -81.410% |
| 2025-11-21 | 118.94 | 118.94 | 118.94 | 118.94 | -3.466% | 1 | 6 | -83.479% |
| 2025-11-20 | 123.85 | 124.25 | 123.21 | 123.21 | +18.883% | 30 | 5 | -84.052% |
| 2025-11-04 | 103.64 | 103.64 | 103.64 | 103.64 | +5.755% | 1 | 1 | -81.040% |
| 2025-11-03 | 98.00 | 98.00 | 98.00 | 98.00 | -63.155% | 1 | 0 | -79.949% |
| 2024-05-06 | 265.98 | 265.98 | 265.98 | 265.98 | -1.667% | 1 | 0 | -92.612% |
| 2024-04-26 | 270.49 | 270.49 | 270.49 | 270.49 | +3.458% | 2 | 0 | -92.735% |
| 2024-04-03 | 261.45 | 261.45 | 261.45 | 261.45 | 0.000% | 1 | 0 | -92.484% |