SPY261218P00805000
SPY Dec 18 2026 805.00 Put
optionOPRA
EODOct 27, 2026
36.72USD-8.016%(-3.20)2Vol174OI
SPY261218P00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.35 | 36.72 | 36.35 | 36.72 | -8.016% | 2 | 175 | 0.000% |
| 2026-10-26 | 39.92 | 39.92 | 39.92 | 39.92 | -8.921% | 1 | 175 | -8.016% |
| 2026-10-22 | 43.83 | 43.83 | 43.83 | 43.83 | +19.852% | 1 | 175 | -16.222% |
| 2026-10-20 | 36.57 | 36.57 | 36.57 | 36.57 | -1.588% | 1 | 175 | +0.410% |
| 2026-10-19 | 40.64 | 40.64 | 37.16 | 37.16 | -13.481% | 2 | 175 | -1.184% |
| 2026-10-16 | 42.95 | 42.95 | 42.95 | 42.95 | +7.671% | 1 | 175 | -14.505% |
| 2026-10-15 | 39.71 | 39.89 | 39.33 | 39.89 | +4.974% | 6 | 180 | -7.947% |
| 2026-10-14 | 36.76 | 38.00 | 36.76 | 38.00 | +24.549% | 2 | 182 | -3.368% |
| 2026-10-09 | 30.51 | 30.51 | 30.51 | 30.51 | -12.829% | 1 | 181 | +20.354% |
| 2026-10-08 | 36.38 | 36.38 | 35.00 | 35.00 | +3.612% | 3 | 180 | +4.914% |
| 2026-10-05 | 35.20 | 35.20 | 33.78 | 33.78 | -18.642% | 2 | 178 | +8.703% |
| 2026-09-29 | 40.67 | 41.65 | 40.66 | 41.52 | +13.103% | 10 | 176 | -11.561% |
| 2026-09-25 | 37.00 | 37.19 | 36.06 | 36.71 | -6.709% | 10 | 168 | +0.027% |
| 2026-09-24 | 41.00 | 41.00 | 39.35 | 39.35 | -1.625% | 85 | 88 | -6.684% |
| 2026-09-23 | 37.18 | 40.00 | 37.18 | 40.00 | +14.058% | 2 | 88 | -8.200% |
| 2026-09-22 | 34.56 | 35.07 | 34.56 | 35.07 | -0.057% | 39 | 52 | +4.705% |
| 2026-09-21 | 37.87 | 37.87 | 35.09 | 35.09 | -18.395% | 3 | 51 | +4.645% |
| 2026-09-11 | 43.00 | 43.00 | 43.00 | 43.00 | -14.818% | 20 | 32 | -14.605% |
| 2026-09-10 | 50.33 | 50.48 | 50.33 | 50.48 | +20.190% | 2 | 32 | -27.258% |
| 2026-09-08 | 41.67 | 42.00 | 41.67 | 42.00 | +2.066% | 2 | 32 | -12.571% |
| 2026-09-03 | 41.15 | 41.15 | 41.15 | 41.15 | -4.524% | 1 | 31 | -10.765% |
| 2026-09-02 | 43.10 | 43.10 | 43.10 | 43.10 | +0.233% | 1 | 31 | -14.803% |
| 2026-08-31 | 43.71 | 43.71 | 43.00 | 43.00 | +7.500% | 2 | 31 | -14.605% |
| 2026-08-28 | 40.00 | 40.00 | 40.00 | 40.00 | -8.404% | 1 | 30 | -8.200% |
| 2026-08-20 | 43.72 | 43.79 | 43.67 | 43.67 | +4.699% | 20 | 20 | -15.915% |
| 2026-08-07 | 41.71 | 41.71 | 41.71 | 41.71 | +2.230% | 2 | 20 | -11.964% |
| 2026-08-05 | 40.80 | 40.80 | 40.80 | 40.80 | -21.251% | 1 | 19 | -10.000% |
| 2026-08-03 | 51.86 | 51.86 | 51.81 | 51.81 | -26.427% | 6 | 19 | -29.126% |
| 2026-06-24 | 70.42 | 70.42 | 70.42 | 70.42 | -3.981% | 1 | 22 | -47.856% |
| 2026-06-23 | 73.34 | 73.34 | 73.34 | 73.34 | +28.284% | 1 | 21 | -49.932% |
| 2026-06-04 | 57.17 | 57.17 | 57.17 | 57.17 | -0.017% | 12 | 25 | -35.771% |
| 2026-06-01 | 57.18 | 57.18 | 57.18 | 57.18 | -7.536% | 1 | 24 | -35.782% |
| 2026-05-28 | 61.61 | 61.84 | 61.57 | 61.84 | -1.560% | 5 | 23 | -40.621% |
| 2026-05-27 | 62.84 | 62.84 | 62.82 | 62.82 | -11.095% | 2 | 21 | -41.547% |
| 2026-05-21 | 70.68 | 70.68 | 70.66 | 70.66 | -3.298% | 16 | 5 | -48.033% |
| 2026-05-12 | 73.07 | 73.07 | 73.07 | 73.07 | -51.228% | 5 | 0 | -49.747% |
| 2026-04-01 | 149.82 | 149.82 | 149.82 | 149.82 | +12.503% | 1 | 0 | -75.491% |
| 2025-11-06 | 133.17 | 133.17 | 133.17 | 133.17 | -48.830% | 2 | 0 | -72.426% |
| 2024-06-25 | 261.15 | 261.15 | 260.25 | 260.25 | 0.000% | 2 | 0 | -85.890% |