SPY261218P00795000
SPY Dec 18 2026 795.00 Put
optionOPRA
EODOct 27, 2026
28.11USD-13.348%(-4.33)43Vol944OI
SPY261218P00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.51 | 31.51 | 28.11 | 28.11 | -13.348% | 43 | 923 | 0.000% |
| 2026-10-26 | 33.01 | 33.01 | 30.71 | 32.44 | -11.991% | 61 | 913 | -13.348% |
| 2026-10-23 | 36.39 | 36.86 | 36.39 | 36.86 | +4.835% | 4 | 918 | -23.738% |
| 2026-10-22 | 31.22 | 35.16 | 31.20 | 35.16 | +25.527% | 9 | 918 | -20.051% |
| 2026-10-21 | 26.50 | 28.01 | 26.50 | 28.01 | -3.414% | 2 | 917 | +0.357% |
| 2026-10-20 | 28.67 | 30.06 | 28.67 | 29.00 | -3.333% | 7 | 919 | -3.069% |
| 2026-10-19 | 30.97 | 30.98 | 30.00 | 30.00 | -15.014% | 65 | 872 | -6.300% |
| 2026-10-16 | 35.30 | 35.30 | 35.30 | 35.30 | +16.771% | 1 | 872 | -20.368% |
| 2026-10-14 | 30.23 | 30.23 | 30.23 | 30.23 | +26.116% | 4 | 874 | -7.013% |
| 2026-10-13 | 23.97 | 23.97 | 23.97 | 23.97 | 0.000% | 2 | 874 | +17.272% |
| 2026-10-12 | 23.97 | 23.97 | 23.97 | 23.97 | +0.461% | 2 | 874 | +17.272% |
| 2026-10-06 | 24.08 | 24.31 | 23.26 | 23.86 | -9.962% | 107 | 781 | +17.812% |
| 2026-10-05 | 26.50 | 26.50 | 26.50 | 26.50 | -13.058% | 2 | 780 | +6.075% |
| 2026-10-02 | 29.02 | 30.58 | 29.02 | 30.48 | +2.869% | 11 | 787 | -7.776% |
| 2026-09-25 | 29.63 | 29.63 | 29.63 | 29.63 | +4.038% | 1 | 787 | -5.130% |
| 2026-09-22 | 28.15 | 28.48 | 28.15 | 28.48 | -3.261% | 36 | 751 | -1.299% |
| 2026-09-21 | 29.37 | 29.44 | 29.37 | 29.44 | -19.342% | 2 | 750 | -4.518% |
| 2026-09-18 | 36.50 | 36.50 | 36.50 | 36.50 | -4.325% | 1 | 749 | -22.986% |
| 2026-09-17 | 38.03 | 38.19 | 38.02 | 38.15 | -16.484% | 4 | 747 | -26.317% |
| 2026-09-16 | 45.64 | 45.68 | 45.64 | 45.68 | +9.597% | 2 | 748 | -38.463% |
| 2026-09-15 | 41.25 | 41.68 | 41.25 | 41.68 | +10.469% | 2 | 749 | -32.558% |
| 2026-09-14 | 37.73 | 37.73 | 37.73 | 37.73 | +9.299% | 1 | 748 | -25.497% |
| 2026-09-08 | 34.52 | 34.52 | 34.52 | 34.52 | +5.212% | 30 | 718 | -18.569% |
| 2026-09-04 | 32.32 | 32.81 | 32.10 | 32.81 | +3.796% | 34 | 685 | -14.325% |
| 2026-09-03 | 34.07 | 34.07 | 31.59 | 31.61 | -21.407% | 5 | 681 | -11.072% |
| 2026-09-01 | 40.22 | 40.22 | 40.22 | 40.22 | +3.420% | 1 | 680 | -30.109% |
| 2026-08-24 | 38.11 | 38.89 | 38.11 | 38.89 | +4.656% | 3 | 682 | -27.719% |
| 2026-08-21 | 37.87 | 38.12 | 36.41 | 37.16 | -5.829% | 126 | 585 | -24.354% |
| 2026-08-20 | 37.37 | 39.46 | 37.01 | 39.46 | +10.687% | 205 | 418 | -28.763% |
| 2026-08-19 | 35.25 | 35.65 | 33.97 | 35.65 | -3.831% | 20 | 403 | -21.150% |
| 2026-08-18 | 36.57 | 37.07 | 36.57 | 37.07 | +8.392% | 14 | 404 | -24.170% |
| 2026-08-17 | 32.74 | 34.20 | 32.73 | 34.20 | +5.393% | 4 | 400 | -17.807% |
| 2026-08-14 | 32.89 | 32.89 | 32.45 | 32.45 | +0.965% | 12 | 398 | -13.374% |
| 2026-08-13 | 32.73 | 33.06 | 31.75 | 32.14 | -9.592% | 69 | 346 | -12.539% |
| 2026-08-11 | 34.50 | 36.03 | 34.50 | 35.55 | +1.398% | 6 | 346 | -20.928% |
| 2026-08-10 | 34.70 | 35.06 | 34.28 | 35.06 | -1.044% | 3 | 345 | -19.823% |
| 2026-08-07 | 35.60 | 36.00 | 35.33 | 35.43 | -3.853% | 4 | 345 | -20.660% |
| 2026-08-06 | 36.85 | 36.85 | 36.85 | 36.85 | +2.818% | 1 | 344 | -23.718% |
| 2026-08-05 | 35.90 | 35.90 | 35.81 | 35.84 | -3.526% | 9 | 335 | -21.568% |
| 2026-08-04 | 37.15 | 37.15 | 37.15 | 37.15 | -15.202% | 5 | 335 | -24.334% |
| 2026-08-03 | 43.81 | 43.81 | 43.81 | 43.81 | -24.699% | 1 | 334 | -35.837% |
| 2026-07-30 | 57.86 | 58.18 | 57.86 | 58.18 | +2.232% | 4 | 334 | -51.684% |
| 2026-07-24 | 59.13 | 59.13 | 56.91 | 56.91 | +8.462% | 81 | 384 | -50.606% |
| 2026-07-07 | 52.47 | 52.47 | 52.47 | 52.47 | -5.579% | 2 | 403 | -46.427% |
| 2026-07-02 | 55.60 | 55.60 | 55.57 | 55.57 | -14.521% | 19 | 393 | -49.415% |
| 2026-06-23 | 65.01 | 65.01 | 65.01 | 65.01 | +3.866% | 1 | 410 | -56.760% |
| 2026-06-05 | 59.37 | 64.90 | 59.37 | 62.59 | +24.137% | 134 | 310 | -55.089% |
| 2026-06-04 | 50.53 | 50.53 | 50.42 | 50.42 | -0.297% | 13 | 299 | -44.248% |
| 2026-05-29 | 50.57 | 50.57 | 50.57 | 50.57 | -2.393% | 278 | 21 | -44.414% |
| 2026-05-28 | 51.77 | 51.82 | 51.77 | 51.81 | -20.427% | 5 | 20 | -45.744% |
| 2026-05-20 | 65.11 | 65.11 | 65.11 | 65.11 | -2.311% | 1 | 21 | -56.827% |
| 2026-05-19 | 66.66 | 66.66 | 66.65 | 66.65 | +5.043% | 18 | 3 | -57.824% |
| 2026-05-15 | 63.45 | 63.45 | 63.45 | 63.45 | +2.920% | 1 | 3 | -55.697% |
| 2026-05-13 | 61.65 | 61.65 | 61.65 | 61.65 | -5.285% | 1 | 2 | -54.404% |
| 2026-05-08 | 65.09 | 65.09 | 65.09 | 65.09 | -7.661% | 1 | 1 | -56.814% |
| 2026-05-06 | 70.49 | 70.49 | 70.49 | 70.49 | 0.000% | 1 | 0 | -60.122% |