SPY261218P00785000
SPY Dec 18 2026 785.00 Put
optionOPRA
EODOct 27, 2026
22.22USD-12.174%(-3.08)15Vol1,599OI
SPY261218P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.60 | 23.60 | 22.22 | 22.22 | -12.174% | 15 | 1,597 | 0.000% |
| 2026-10-26 | 24.00 | 25.65 | 24.00 | 25.30 | -13.356% | 37 | 1,608 | -12.174% |
| 2026-10-23 | 30.41 | 30.41 | 27.06 | 29.20 | +12.092% | 56 | 1,608 | -23.904% |
| 2026-10-22 | 24.37 | 27.85 | 24.37 | 26.05 | +26.334% | 77 | 1,613 | -14.702% |
| 2026-10-21 | 21.68 | 22.43 | 20.00 | 20.62 | -11.312% | 208 | 1,562 | +7.759% |
| 2026-10-20 | 26.06 | 26.06 | 22.63 | 23.25 | -1.774% | 22 | 1,561 | -4.430% |
| 2026-10-19 | 24.15 | 24.40 | 23.11 | 23.67 | -13.613% | 43 | 1,559 | -6.126% |
| 2026-10-16 | 24.57 | 28.45 | 24.06 | 27.40 | +28.759% | 25 | 1,546 | -18.905% |
| 2026-10-15 | 24.67 | 25.00 | 21.28 | 21.28 | -7.478% | 14 | 1,599 | +4.417% |
| 2026-10-14 | 20.00 | 24.48 | 19.73 | 23.00 | +24.190% | 88 | 1,604 | -3.391% |
| 2026-10-13 | 18.80 | 19.40 | 18.43 | 18.52 | -0.377% | 241 | 1,669 | +19.978% |
| 2026-10-12 | 18.50 | 19.03 | 18.29 | 18.59 | -0.959% | 37 | 1,664 | +19.527% |
| 2026-10-09 | 20.17 | 20.23 | 18.55 | 18.77 | -12.698% | 58 | 1,657 | +18.380% |
| 2026-10-08 | 21.01 | 23.58 | 20.23 | 21.50 | +7.500% | 27 | 1,664 | +3.349% |
| 2026-10-07 | 21.02 | 21.69 | 19.79 | 20.00 | +5.263% | 106 | 1,640 | +11.100% |
| 2026-10-06 | 19.80 | 19.80 | 18.47 | 19.00 | -11.422% | 250 | 1,498 | +16.947% |
| 2026-10-05 | 22.48 | 22.94 | 20.88 | 21.45 | -11.180% | 37 | 1,487 | +3.590% |
| 2026-10-02 | 23.82 | 24.15 | 23.82 | 24.15 | -14.483% | 2 | 1,487 | -7.992% |
| 2026-10-01 | 30.15 | 30.15 | 28.24 | 28.24 | +8.324% | 2 | 1,487 | -21.317% |
| 2026-09-28 | 26.07 | 26.07 | 26.07 | 26.07 | +8.489% | 2 | 1,487 | -14.768% |
| 2026-09-25 | 24.27 | 24.27 | 24.03 | 24.03 | -8.770% | 3 | 1,488 | -7.532% |
| 2026-09-24 | 25.94 | 26.41 | 25.90 | 26.34 | +1.269% | 95 | 1,431 | -15.642% |
| 2026-09-23 | 23.54 | 26.01 | 23.54 | 26.01 | +14.581% | 42 | 1,459 | -14.571% |
| 2026-09-22 | 22.91 | 23.20 | 22.53 | 22.70 | -1.261% | 45 | 1,452 | -2.115% |
| 2026-09-21 | 26.49 | 26.49 | 22.99 | 22.99 | -22.436% | 59 | 1,452 | -3.349% |
| 2026-09-18 | 31.38 | 31.69 | 29.64 | 29.64 | -1.528% | 267 | 1,206 | -25.034% |
| 2026-09-17 | 31.49 | 32.03 | 30.10 | 30.10 | -22.122% | 167 | 1,080 | -26.179% |
| 2026-09-16 | 32.18 | 39.67 | 32.18 | 38.65 | +13.343% | 69 | 1,025 | -42.510% |
| 2026-09-15 | 33.62 | 34.70 | 33.62 | 34.10 | +8.254% | 9 | 1,027 | -34.839% |
| 2026-09-14 | 32.68 | 34.00 | 31.16 | 31.50 | +7.216% | 17 | 1,020 | -29.460% |
| 2026-09-11 | 30.37 | 30.60 | 29.38 | 29.38 | -14.816% | 14 | 1,016 | -24.370% |
| 2026-09-10 | 34.98 | 35.56 | 34.43 | 34.49 | +9.215% | 48 | 1,008 | -35.576% |
| 2026-09-09 | 31.61 | 31.61 | 31.58 | 31.58 | +9.047% | 4 | 1,004 | -29.639% |
| 2026-09-08 | 28.75 | 28.96 | 28.75 | 28.96 | +5.501% | 2 | 1,003 | -23.273% |
| 2026-09-04 | 26.34 | 27.45 | 26.34 | 27.45 | +6.685% | 12 | 1,009 | -19.053% |
| 2026-09-03 | 26.04 | 26.20 | 25.73 | 25.73 | -14.830% | 35 | 1,014 | -13.642% |
| 2026-09-02 | 30.08 | 30.21 | 30.08 | 30.21 | -6.528% | 4 | 1,011 | -26.448% |
| 2026-09-01 | 32.00 | 32.32 | 32.00 | 32.32 | +24.547% | 10 | 1,010 | -31.250% |
| 2026-08-28 | 27.29 | 27.52 | 25.95 | 25.95 | -9.424% | 5 | 1,006 | -14.374% |
| 2026-08-27 | 28.24 | 28.65 | 27.66 | 28.65 | -9.792% | 11 | 1,005 | -22.443% |
| 2026-08-26 | 31.88 | 31.88 | 31.76 | 31.76 | +1.991% | 2 | 1,004 | -30.038% |
| 2026-08-25 | 31.35 | 31.35 | 31.14 | 31.14 | -4.067% | 4 | 1,004 | -28.645% |
| 2026-08-24 | 33.14 | 33.14 | 31.88 | 32.46 | +1.883% | 10 | 1,005 | -31.547% |
| 2026-08-21 | 32.15 | 32.15 | 31.55 | 31.86 | -1.117% | 30 | 992 | -30.257% |
| 2026-08-20 | 31.75 | 32.22 | 31.41 | 32.22 | +7.904% | 23 | 997 | -31.037% |
| 2026-08-19 | 30.12 | 30.49 | 28.96 | 29.86 | -4.326% | 29 | 992 | -25.586% |
| 2026-08-18 | 31.09 | 31.49 | 30.99 | 31.21 | +6.701% | 76 | 1,046 | -28.805% |
| 2026-08-17 | 27.86 | 29.25 | 27.72 | 29.25 | +5.519% | 86 | 1,028 | -24.034% |
| 2026-08-14 | 27.54 | 28.05 | 27.39 | 27.72 | +1.427% | 17 | 1,019 | -19.841% |
| 2026-08-13 | 27.90 | 27.90 | 27.32 | 27.33 | -7.762% | 48 | 971 | -18.697% |
| 2026-08-12 | 29.37 | 29.91 | 29.37 | 29.63 | -3.736% | 13 | 964 | -25.008% |
| 2026-08-11 | 29.58 | 31.24 | 29.58 | 30.78 | +2.395% | 31 | 943 | -27.810% |
| 2026-08-10 | 29.90 | 30.13 | 29.19 | 30.06 | -0.628% | 304 | 836 | -26.081% |
| 2026-08-07 | 30.95 | 31.00 | 30.09 | 30.25 | -5.557% | 408 | 735 | -26.545% |
| 2026-08-06 | 31.63 | 32.07 | 30.60 | 32.03 | +4.196% | 468 | 760 | -30.628% |
| 2026-08-05 | 30.37 | 31.53 | 29.92 | 30.74 | -1.221% | 83 | 722 | -27.716% |
| 2026-08-04 | 34.54 | 34.54 | 31.12 | 31.12 | -20.935% | 11 | 717 | -28.599% |
| 2026-08-03 | 39.36 | 39.36 | 39.36 | 39.36 | -11.927% | 1 | 717 | -43.547% |
| 2026-07-31 | 44.69 | 44.69 | 44.69 | 44.69 | -14.811% | 1 | 716 | -50.280% |
| 2026-07-29 | 52.46 | 52.46 | 52.46 | 52.46 | +6.734% | 1 | 756 | -57.644% |
| 2026-07-28 | 49.15 | 49.15 | 49.15 | 49.15 | +11.124% | 1 | 756 | -54.791% |
| 2026-07-22 | 44.23 | 44.23 | 44.23 | 44.23 | +0.340% | 1 | 757 | -49.763% |
| 2026-07-21 | 44.48 | 44.48 | 44.08 | 44.08 | -3.650% | 3 | 756 | -49.592% |
| 2026-07-20 | 45.75 | 45.75 | 45.75 | 45.75 | -4.429% | 1 | 756 | -51.432% |
| 2026-07-17 | 47.87 | 47.87 | 47.87 | 47.87 | -0.582% | 2 | 756 | -53.583% |
| 2026-07-08 | 48.19 | 48.19 | 48.15 | 48.15 | -4.767% | 2 | 756 | -53.853% |
| 2026-07-02 | 50.14 | 50.56 | 50.11 | 50.56 | +10.683% | 41 | 746 | -56.052% |
| 2026-07-01 | 45.68 | 45.68 | 45.68 | 45.68 | -16.930% | 4 | 742 | -51.357% |
| 2026-06-23 | 55.02 | 55.02 | 54.85 | 54.99 | +21.552% | 8 | 742 | -59.593% |
| 2026-06-16 | 45.29 | 45.29 | 45.24 | 45.24 | +0.712% | 4 | 742 | -50.884% |
| 2026-06-15 | 46.03 | 46.03 | 44.92 | 44.92 | -22.136% | 20 | 725 | -50.534% |
| 2026-06-09 | 57.69 | 57.69 | 57.69 | 57.69 | +29.640% | 1 | 724 | -61.484% |
| 2026-06-04 | 44.29 | 44.50 | 44.29 | 44.50 | -4.527% | 4 | 724 | -50.067% |
| 2026-06-03 | 45.45 | 46.61 | 45.14 | 46.61 | +5.310% | 49 | 676 | -52.328% |
| 2026-06-02 | 44.90 | 44.90 | 44.05 | 44.26 | +1.560% | 146 | 531 | -49.797% |
| 2026-06-01 | 45.49 | 45.49 | 43.58 | 43.58 | -4.430% | 149 | 407 | -49.013% |
| 2026-05-29 | 45.48 | 45.77 | 45.24 | 45.60 | -2.104% | 377 | 45 | -51.272% |
| 2026-05-28 | 46.58 | 46.59 | 46.58 | 46.58 | -8.792% | 5 | 42 | -52.297% |
| 2026-05-22 | 51.07 | 51.07 | 51.07 | 51.07 | -11.963% | 1 | 41 | -56.491% |
| 2026-05-18 | 59.05 | 59.05 | 57.95 | 58.01 | +3.166% | 12 | 29 | -61.696% |
| 2026-05-15 | 56.13 | 56.23 | 56.13 | 56.23 | -7.272% | 8 | 21 | -60.484% |
| 2026-05-12 | 60.69 | 60.98 | 60.63 | 60.64 | +3.676% | 18 | 3 | -63.358% |
| 2026-05-08 | 58.39 | 58.49 | 58.37 | 58.49 | -26.056% | 3 | 0 | -62.011% |
| 2026-04-20 | 79.10 | 79.10 | 79.10 | 79.10 | +4.907% | 1 | 1 | -71.909% |
| 2026-04-17 | 75.40 | 75.40 | 75.40 | 75.40 | -28.801% | 1 | 1 | -70.531% |
| 2026-02-13 | 105.90 | 105.90 | 105.90 | 105.90 | +11.969% | 1 | 1 | -79.018% |
| 2026-02-06 | 94.58 | 94.58 | 94.58 | 94.58 | -10.807% | 1 | 1 | -76.507% |
| 2026-02-05 | 106.04 | 106.04 | 106.04 | 106.04 | +8.983% | 1 | 1 | -79.046% |
| 2026-02-04 | 97.30 | 97.30 | 97.30 | 97.30 | +7.206% | 1 | 1 | -77.163% |
| 2026-01-27 | 87.22 | 90.76 | 87.22 | 90.76 | -12.037% | 50 | 2 | -75.518% |
| 2025-11-10 | 108.93 | 108.93 | 103.18 | 103.18 | -61.312% | 4 | 2 | -78.465% |
| 2024-04-03 | 266.70 | 266.70 | 266.70 | 266.70 | +1.191% | 1 | 0 | -91.669% |
| 2024-03-27 | 263.56 | 263.56 | 263.56 | 263.56 | 0.000% | 2 | 0 | -91.569% |