SPY261218P00790000
SPY Dec 18 2026 790.00 Put
optionOPRA
EODOct 27, 2026
25.22USD-13.034%(-3.78)118Vol1,478OI
SPY261218P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.70 | 28.32 | 24.79 | 25.22 | -13.034% | 118 | 1,434 | 0.000% |
| 2026-10-26 | 29.31 | 29.31 | 27.98 | 29.00 | -11.504% | 63 | 1,374 | -13.034% |
| 2026-10-23 | 33.00 | 33.80 | 30.41 | 32.77 | +9.966% | 275 | 1,617 | -23.039% |
| 2026-10-22 | 27.60 | 31.39 | 27.33 | 29.80 | +20.113% | 43 | 1,632 | -15.369% |
| 2026-10-21 | 25.71 | 26.23 | 22.72 | 24.81 | -6.307% | 162 | 1,482 | +1.653% |
| 2026-10-20 | 29.05 | 29.29 | 25.00 | 26.48 | -4.023% | 188 | 1,417 | -4.758% |
| 2026-10-19 | 26.24 | 27.59 | 25.47 | 27.59 | -12.413% | 46 | 1,399 | -8.590% |
| 2026-10-16 | 24.36 | 31.80 | 24.36 | 31.50 | +31.250% | 23 | 1,403 | -19.937% |
| 2026-10-15 | 28.67 | 29.21 | 24.00 | 24.00 | -6.724% | 22 | 1,405 | +5.083% |
| 2026-10-14 | 21.79 | 27.20 | 21.79 | 25.73 | +21.597% | 30 | 1,410 | -1.982% |
| 2026-10-13 | 20.75 | 21.83 | 20.75 | 21.16 | +0.047% | 44 | 1,386 | +19.187% |
| 2026-10-12 | 21.29 | 21.30 | 21.15 | 21.15 | +0.332% | 16 | 1,391 | +19.243% |
| 2026-10-09 | 22.54 | 22.54 | 21.08 | 21.08 | -13.959% | 6 | 1,392 | +19.639% |
| 2026-10-08 | 23.54 | 26.06 | 23.06 | 24.50 | +9.034% | 76 | 1,360 | +2.939% |
| 2026-10-07 | 24.03 | 24.16 | 22.47 | 22.47 | +5.197% | 12 | 1,365 | +12.239% |
| 2026-10-06 | 22.22 | 22.22 | 20.68 | 21.36 | -10.814% | 202 | 1,311 | +18.071% |
| 2026-10-05 | 26.67 | 26.67 | 23.36 | 23.95 | -12.814% | 62 | 1,253 | +5.303% |
| 2026-10-02 | 26.92 | 27.81 | 26.44 | 27.47 | -14.822% | 45 | 1,221 | -8.191% |
| 2026-10-01 | 32.25 | 32.25 | 32.25 | 32.25 | +8.258% | 1 | 1,222 | -21.798% |
| 2026-09-30 | 27.90 | 29.79 | 27.90 | 29.79 | -4.702% | 10 | 1,222 | -15.341% |
| 2026-09-29 | 31.26 | 31.26 | 31.26 | 31.26 | +7.423% | 1 | 1,223 | -19.322% |
| 2026-09-28 | 28.75 | 29.50 | 28.75 | 29.10 | -1.020% | 30 | 1,234 | -13.333% |
| 2026-09-25 | 29.54 | 29.54 | 29.40 | 29.40 | -6.280% | 5 | 1,229 | -14.218% |
| 2026-09-24 | 31.08 | 31.37 | 31.08 | 31.37 | +9.151% | 4 | 1,233 | -19.605% |
| 2026-09-23 | 28.24 | 29.06 | 28.24 | 28.74 | +12.883% | 11 | 1,228 | -12.248% |
| 2026-09-22 | 25.30 | 25.84 | 25.30 | 25.46 | -0.547% | 66 | 1,232 | -0.943% |
| 2026-09-21 | 29.27 | 29.27 | 25.15 | 25.60 | -22.635% | 9 | 1,230 | -1.484% |
| 2026-09-18 | 34.08 | 34.73 | 33.09 | 33.09 | -0.571% | 65 | 1,240 | -23.784% |
| 2026-09-17 | 33.28 | 33.28 | 33.28 | 33.28 | -24.432% | 1 | 1,240 | -24.219% |
| 2026-09-16 | 41.62 | 44.04 | 41.59 | 44.04 | +17.284% | 46 | 1,196 | -42.734% |
| 2026-09-15 | 36.81 | 37.55 | 36.81 | 37.55 | +7.686% | 2 | 1,196 | -32.836% |
| 2026-09-14 | 34.87 | 34.87 | 34.87 | 34.87 | +6.441% | 10 | 1,206 | -27.674% |
| 2026-09-11 | 32.19 | 32.80 | 32.12 | 32.76 | -13.242% | 16 | 1,190 | -23.016% |
| 2026-09-10 | 38.55 | 39.56 | 37.76 | 37.76 | +8.662% | 18 | 1,195 | -33.210% |
| 2026-09-09 | 32.97 | 35.57 | 32.97 | 34.75 | +10.704% | 39 | 1,179 | -27.424% |
| 2026-09-08 | 31.68 | 31.68 | 31.39 | 31.39 | +4.948% | 5 | 1,184 | -19.656% |
| 2026-09-04 | 28.76 | 29.91 | 28.76 | 29.91 | +6.252% | 8 | 1,176 | -15.680% |
| 2026-09-03 | 31.01 | 31.01 | 28.03 | 28.15 | -22.877% | 6 | 1,173 | -10.409% |
| 2026-09-01 | 34.50 | 36.99 | 34.50 | 36.50 | +10.808% | 21 | 1,193 | -30.904% |
| 2026-08-31 | 32.64 | 33.43 | 32.64 | 32.94 | +5.679% | 9 | 1,193 | -23.437% |
| 2026-08-28 | 29.79 | 31.21 | 28.41 | 31.17 | +1.333% | 21 | 1,182 | -19.089% |
| 2026-08-27 | 31.37 | 31.37 | 30.76 | 30.76 | -8.832% | 7 | 1,177 | -18.010% |
| 2026-08-26 | 34.72 | 34.72 | 33.74 | 33.74 | -0.648% | 5 | 1,175 | -25.252% |
| 2026-08-25 | 34.17 | 34.17 | 33.96 | 33.96 | -3.248% | 7 | 1,170 | -25.736% |
| 2026-08-24 | 35.01 | 35.55 | 34.74 | 35.10 | +2.722% | 12 | 1,168 | -28.148% |
| 2026-08-21 | 33.37 | 34.17 | 33.37 | 34.17 | +0.205% | 11 | 1,157 | -26.193% |
| 2026-08-20 | 33.91 | 34.54 | 33.91 | 34.10 | +4.473% | 10 | 1,149 | -26.041% |
| 2026-08-19 | 32.76 | 32.76 | 31.48 | 32.64 | -2.567% | 14 | 1,149 | -22.733% |
| 2026-08-18 | 33.50 | 33.50 | 33.50 | 33.50 | +5.812% | 2 | 1,151 | -24.716% |
| 2026-08-17 | 30.34 | 31.66 | 30.12 | 31.66 | +4.282% | 35 | 1,148 | -20.341% |
| 2026-08-14 | 29.85 | 30.36 | 29.85 | 30.36 | +2.811% | 10 | 1,187 | -16.930% |
| 2026-08-13 | 30.71 | 30.71 | 29.18 | 29.53 | -7.051% | 236 | 1,152 | -14.595% |
| 2026-08-12 | 32.30 | 32.30 | 31.62 | 31.77 | -4.852% | 21 | 1,132 | -20.617% |
| 2026-08-11 | 32.00 | 33.40 | 32.00 | 33.39 | +2.770% | 8 | 1,133 | -24.468% |
| 2026-08-10 | 32.42 | 32.72 | 31.70 | 32.49 | +0.901% | 32 | 1,136 | -22.376% |
| 2026-08-07 | 33.00 | 33.00 | 32.20 | 32.20 | -5.433% | 22 | 1,121 | -21.677% |
| 2026-08-06 | 34.59 | 34.59 | 34.05 | 34.05 | +2.653% | 2 | 1,125 | -25.932% |
| 2026-08-05 | 32.51 | 33.17 | 32.30 | 33.17 | -0.659% | 31 | 1,131 | -23.967% |
| 2026-08-04 | 37.34 | 37.34 | 33.39 | 33.39 | -15.361% | 23 | 1,131 | -24.468% |
| 2026-08-03 | 41.35 | 41.35 | 39.45 | 39.45 | -29.867% | 31 | 1,111 | -36.071% |
| 2026-07-30 | 56.26 | 56.26 | 56.25 | 56.25 | -6.871% | 3 | 1,110 | -55.164% |
| 2026-07-29 | 55.94 | 60.40 | 55.94 | 60.40 | +15.267% | 6 | 1,111 | -58.245% |
| 2026-07-28 | 51.68 | 52.85 | 51.68 | 52.40 | +0.076% | 4 | 1,109 | -51.870% |
| 2026-07-24 | 55.23 | 55.23 | 52.36 | 52.36 | -7.147% | 100 | 1,193 | -51.833% |
| 2026-07-23 | 56.39 | 56.39 | 56.39 | 56.39 | +18.891% | 1 | 1,193 | -55.276% |
| 2026-07-22 | 47.43 | 47.43 | 47.43 | 47.43 | -6.781% | 1 | 1,193 | -46.827% |
| 2026-07-17 | 50.88 | 50.88 | 50.88 | 50.88 | +16.778% | 2 | 1,195 | -50.432% |
| 2026-07-15 | 43.57 | 43.57 | 43.57 | 43.57 | -2.528% | 1 | 1,195 | -42.116% |
| 2026-07-13 | 44.70 | 44.70 | 44.70 | 44.70 | +1.822% | 2 | 1,195 | -43.579% |
| 2026-07-10 | 43.90 | 43.90 | 43.90 | 43.90 | -5.040% | 2 | 1,193 | -42.551% |
| 2026-07-09 | 46.23 | 46.23 | 46.23 | 46.23 | -14.815% | 5 | 1,188 | -45.447% |
| 2026-07-08 | 52.99 | 54.50 | 52.99 | 54.27 | +13.583% | 8 | 1,191 | -53.529% |
| 2026-07-07 | 47.78 | 47.78 | 47.78 | 47.78 | +1.229% | 7 | 1,184 | -47.216% |
| 2026-07-06 | 47.20 | 47.20 | 47.20 | 47.20 | -10.943% | 3 | 1,181 | -46.568% |
| 2026-07-02 | 48.67 | 54.15 | 48.67 | 53.00 | +6.984% | 10 | 1,173 | -52.415% |
| 2026-07-01 | 49.20 | 49.54 | 49.20 | 49.54 | -0.920% | 6 | 1,173 | -49.092% |
| 2026-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | -14.734% | 1 | 1,173 | -49.560% |
| 2026-06-23 | 58.61 | 58.64 | 58.46 | 58.64 | +16.581% | 7 | 1,166 | -56.992% |
| 2026-06-18 | 50.30 | 50.30 | 50.30 | 50.30 | +4.227% | 1 | 1,165 | -49.861% |
| 2026-06-16 | 48.21 | 48.26 | 48.20 | 48.26 | +1.174% | 4 | 1,162 | -47.741% |
| 2026-06-15 | 49.02 | 49.02 | 46.94 | 47.70 | -27.142% | 14 | 1,157 | -47.128% |
| 2026-06-10 | 65.82 | 65.82 | 65.47 | 65.47 | +6.646% | 2 | 1,157 | -61.479% |
| 2026-06-05 | 51.66 | 61.39 | 51.66 | 61.39 | +28.646% | 113 | 1,063 | -58.918% |
| 2026-06-04 | 47.84 | 47.84 | 47.05 | 47.72 | -2.493% | 22 | 1,045 | -47.150% |
| 2026-06-03 | 48.95 | 49.44 | 48.76 | 48.94 | +5.134% | 14 | 1,034 | -48.468% |
| 2026-06-02 | 46.82 | 46.82 | 46.50 | 46.55 | +0.736% | 1,006 | 29 | -45.822% |
| 2026-06-01 | 47.47 | 47.47 | 46.21 | 46.21 | -5.540% | 14 | 15 | -45.423% |
| 2026-05-28 | 48.92 | 48.92 | 48.92 | 48.92 | -16.190% | 1 | 14 | -48.446% |
| 2026-05-20 | 58.37 | 58.37 | 58.37 | 58.37 | -1.817% | 1 | 14 | -56.793% |
| 2026-05-18 | 59.30 | 59.45 | 59.30 | 59.45 | -8.454% | 2 | 13 | -57.578% |
| 2026-05-07 | 64.94 | 64.94 | 64.94 | 64.94 | -17.797% | 12 | 1 | -61.164% |
| 2026-04-17 | 79.00 | 79.00 | 79.00 | 79.00 | -13.091% | 1 | 1 | -68.076% |
| 2026-04-16 | 89.45 | 90.90 | 89.45 | 90.90 | -41.434% | 2 | 1 | -72.255% |
| 2026-03-27 | 155.20 | 155.21 | 155.20 | 155.21 | +27.221% | 2 | 2 | -83.751% |
| 2026-03-16 | 122.00 | 122.00 | 122.00 | 122.00 | +5.172% | 1 | 5 | -79.328% |
| 2026-03-11 | 116.00 | 116.00 | 116.00 | 116.00 | +8.910% | 1 | 4 | -78.259% |
| 2026-02-20 | 106.51 | 106.51 | 106.51 | 106.51 | -0.523% | 1 | 3 | -76.321% |
| 2026-02-17 | 107.06 | 107.07 | 107.06 | 107.07 | +2.186% | 2 | 3 | -76.445% |
| 2026-02-13 | 104.78 | 104.78 | 104.78 | 104.78 | +10.621% | 1 | 3 | -75.931% |
| 2026-02-11 | 94.72 | 94.72 | 94.72 | 94.72 | -12.668% | 3 | 3 | -73.374% |
| 2026-02-05 | 108.46 | 108.46 | 108.46 | 108.46 | +10.922% | 2 | 2 | -76.747% |
| 2026-01-26 | 97.78 | 97.78 | 97.78 | 97.78 | -3.446% | 2 | 2 | -74.207% |
| 2026-01-23 | 100.82 | 101.38 | 100.82 | 101.27 | +4.402% | 3 | 2 | -75.096% |
| 2026-01-16 | 97.00 | 97.00 | 97.00 | 97.00 | 0.000% | 2 | 0 | -74.000% |