SPY261218P00810000
SPY Dec 18 2026 810.00 Put
optionOPRA
EODOct 27, 2026
40.12USD-16.625%(-8.00)1Vol1,388OI
SPY261218P00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 40.12 | 40.12 | 40.12 | 40.12 | -16.625% | 1 | 1,388 | 0.000% |
| 2026-10-22 | 48.12 | 48.12 | 48.12 | 48.12 | +23.416% | 1 | 1,388 | -16.625% |
| 2026-10-20 | 38.99 | 38.99 | 38.99 | 38.99 | -6.722% | 10 | 1,388 | +2.898% |
| 2026-10-19 | 41.80 | 41.80 | 41.80 | 41.80 | -12.717% | 1 | 1,388 | -4.019% |
| 2026-10-16 | 48.55 | 48.55 | 47.55 | 47.89 | +18.101% | 10 | 1,398 | -16.225% |
| 2026-10-15 | 40.89 | 40.89 | 40.55 | 40.55 | -1.098% | 11 | 1,387 | -1.060% |
| 2026-10-14 | 35.77 | 41.00 | 35.77 | 41.00 | +22.352% | 3 | 1,390 | -2.146% |
| 2026-10-13 | 33.37 | 34.19 | 33.37 | 33.51 | -1.788% | 41 | 1,355 | +19.725% |
| 2026-10-12 | 33.85 | 34.26 | 33.62 | 34.12 | +1.096% | 1,065 | 417 | +17.585% |
| 2026-10-09 | 34.13 | 34.13 | 33.44 | 33.75 | -11.184% | 6 | 414 | +18.874% |
| 2026-10-08 | 36.11 | 38.51 | 36.11 | 38.00 | +8.108% | 145 | 344 | +5.579% |
| 2026-10-07 | 36.37 | 37.33 | 35.15 | 35.15 | +7.197% | 12 | 345 | +14.139% |
| 2026-10-06 | 33.60 | 33.60 | 32.79 | 32.79 | -9.744% | 2 | 344 | +22.354% |
| 2026-10-05 | 36.67 | 36.67 | 36.33 | 36.33 | -13.128% | 25 | 341 | +10.432% |
| 2026-10-02 | 42.50 | 42.70 | 41.82 | 41.82 | -11.154% | 100 | 261 | -4.065% |
| 2026-10-01 | 49.12 | 49.12 | 46.33 | 47.07 | +10.779% | 100 | 262 | -14.765% |
| 2026-09-30 | 42.49 | 42.49 | 42.49 | 42.49 | -6.430% | 28 | 274 | -5.578% |
| 2026-09-29 | 45.53 | 45.65 | 45.41 | 45.41 | +3.111% | 56 | 274 | -11.649% |
| 2026-09-28 | 44.04 | 44.04 | 44.04 | 44.04 | +0.273% | 40 | 236 | -8.901% |
| 2026-09-23 | 39.50 | 43.92 | 39.50 | 43.92 | +15.064% | 95 | 142 | -8.652% |
| 2026-09-22 | 38.17 | 38.17 | 38.17 | 38.17 | -0.754% | 1 | 141 | +5.109% |
| 2026-09-21 | 42.02 | 42.02 | 38.46 | 38.46 | -21.877% | 15 | 127 | +4.316% |
| 2026-09-18 | 50.59 | 50.62 | 49.23 | 49.23 | -2.534% | 17 | 114 | -18.505% |
| 2026-09-17 | 51.50 | 51.50 | 50.51 | 50.51 | -2.490% | 2 | 113 | -20.570% |
| 2026-09-16 | 51.80 | 51.80 | 51.80 | 51.80 | +21.028% | 1 | 112 | -22.548% |
| 2026-09-04 | 42.80 | 42.80 | 42.80 | 42.80 | -4.165% | 2 | 112 | -6.262% |
| 2026-09-03 | 44.64 | 44.66 | 44.64 | 44.66 | +4.468% | 11 | 106 | -10.166% |
| 2026-08-28 | 42.75 | 42.75 | 42.75 | 42.75 | -1.747% | 1 | 105 | -6.152% |
| 2026-08-27 | 43.62 | 43.62 | 43.51 | 43.51 | -9.032% | 27 | 79 | -7.791% |
| 2026-08-25 | 47.76 | 47.98 | 47.76 | 47.83 | -4.378% | 48 | 33 | -16.120% |
| 2026-08-24 | 50.02 | 50.02 | 50.02 | 50.02 | +2.943% | 1 | 33 | -19.792% |
| 2026-08-21 | 48.03 | 48.59 | 48.03 | 48.59 | +2.403% | 2 | 32 | -17.432% |
| 2026-08-20 | 47.38 | 47.45 | 47.38 | 47.45 | +16.814% | 40 | 12 | -15.448% |
| 2026-08-13 | 40.58 | 40.62 | 40.58 | 40.62 | -11.368% | 6 | 14 | -1.231% |
| 2026-08-11 | 43.18 | 45.83 | 43.18 | 45.83 | +3.500% | 2 | 14 | -12.459% |
| 2026-08-07 | 44.28 | 44.28 | 44.28 | 44.28 | -5.040% | 6 | 9 | -9.395% |
| 2026-08-06 | 46.63 | 46.63 | 46.63 | 46.63 | +6.852% | 2 | 9 | -13.961% |
| 2026-08-05 | 42.54 | 43.64 | 42.54 | 43.64 | -8.970% | 3 | 6 | -8.066% |
| 2026-08-04 | 47.94 | 47.94 | 47.94 | 47.94 | -31.748% | 1 | 5 | -16.312% |
| 2026-07-30 | 70.24 | 70.24 | 70.24 | 70.24 | -5.235% | 1 | 5 | -42.882% |
| 2026-06-25 | 74.12 | 74.12 | 74.12 | 74.12 | +17.278% | 1 | 30 | -45.872% |
| 2026-06-16 | 63.20 | 63.20 | 63.20 | 63.20 | +4.119% | 1 | 30 | -36.519% |
| 2026-06-15 | 61.79 | 61.79 | 60.70 | 60.70 | -12.662% | 2 | 29 | -33.904% |
| 2026-06-05 | 69.50 | 69.50 | 69.50 | 69.50 | +14.876% | 15 | 29 | -42.273% |
| 2026-05-29 | 60.50 | 60.50 | 60.50 | 60.50 | -7.563% | 15 | 14 | -33.686% |
| 2026-05-28 | 65.49 | 65.49 | 65.17 | 65.45 | -13.540% | 7 | 9 | -38.701% |
| 2026-05-15 | 75.00 | 75.70 | 75.00 | 75.70 | +10.624% | 34 | 34 | -47.001% |
| 2026-05-14 | 68.60 | 68.60 | 68.43 | 68.43 | -4.958% | 12 | 22 | -41.371% |
| 2026-05-13 | 72.00 | 72.00 | 72.00 | 72.00 | -10.000% | 20 | 2 | -44.278% |
| 2026-05-12 | 80.00 | 80.00 | 80.00 | 80.00 | +7.686% | 25 | 27 | -49.850% |
| 2026-05-11 | 74.29 | 74.29 | 74.29 | 74.29 | -7.726% | 1 | 26 | -45.995% |
| 2026-05-07 | 80.51 | 80.51 | 80.51 | 80.51 | +2.170% | 1 | 26 | -50.168% |
| 2026-05-06 | 78.80 | 78.80 | 78.80 | 78.80 | -9.498% | 25 | 1 | -49.086% |
| 2026-05-05 | 87.07 | 87.07 | 87.07 | 87.07 | -2.223% | 1 | 0 | -53.922% |
| 2026-05-01 | 89.04 | 89.05 | 89.04 | 89.05 | -9.502% | 2 | 1 | -54.947% |
| 2026-04-28 | 98.92 | 98.92 | 98.40 | 98.40 | -28.789% | 2 | 1 | -59.228% |
| 2025-11-06 | 138.18 | 138.18 | 138.18 | 138.18 | 0.000% | 1 | 1 | -70.965% |