SPY261218P00815000
SPY Dec 18 2026 815.00 Put
optionOPRA
EODOct 22, 2026
49.60USD+18.660%(+7.80)1Vol5OI
SPY261218P00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 49.60 | 49.60 | 49.60 | 49.60 | +18.660% | 1 | 6 | 0.000% |
| 2026-10-21 | 41.80 | 41.80 | 41.80 | 41.80 | -17.129% | 1 | 5 | +18.660% |
| 2026-10-20 | 50.41 | 50.44 | 50.38 | 50.44 | +10.517% | 5 | 5 | -1.665% |
| 2026-10-15 | 45.62 | 45.64 | 45.62 | 45.64 | +5.869% | 2 | 71 | +8.677% |
| 2026-10-14 | 43.11 | 43.11 | 43.11 | 43.11 | +2.181% | 5 | 85 | +15.055% |
| 2026-10-08 | 42.24 | 42.24 | 42.19 | 42.19 | +13.750% | 2 | 84 | +17.563% |
| 2026-10-06 | 37.09 | 37.09 | 37.09 | 37.09 | -10.476% | 4 | 80 | +33.729% |
| 2026-10-05 | 43.00 | 43.00 | 41.39 | 41.43 | -8.604% | 26 | 56 | +19.720% |
| 2026-10-02 | 45.33 | 45.33 | 45.33 | 45.33 | -16.887% | 2 | 56 | +9.420% |
| 2026-10-01 | 54.55 | 54.55 | 54.54 | 54.54 | +7.046% | 2 | 56 | -9.058% |
| 2026-09-30 | 46.76 | 50.95 | 46.76 | 50.95 | +0.592% | 56 | 518 | -2.650% |
| 2026-09-29 | 50.32 | 50.65 | 50.32 | 50.65 | +14.051% | 5 | 531 | -2.073% |
| 2026-09-25 | 44.32 | 44.41 | 44.32 | 44.41 | -6.897% | 5 | 557 | +11.687% |
| 2026-09-24 | 47.27 | 47.96 | 46.14 | 47.70 | +1.188% | 224 | 513 | +3.983% |
| 2026-09-23 | 46.21 | 47.75 | 46.01 | 47.14 | +11.680% | 364 | 227 | +5.218% |
| 2026-09-22 | 42.21 | 42.21 | 42.21 | 42.21 | -8.735% | 66 | 161 | +17.508% |
| 2026-09-21 | 48.21 | 48.40 | 46.25 | 46.25 | -15.525% | 143 | 35 | +7.243% |
| 2026-09-14 | 54.75 | 54.75 | 54.75 | 54.75 | -0.995% | 1 | 37 | -9.406% |
| 2026-09-09 | 55.30 | 55.30 | 55.30 | 55.30 | +9.505% | 1 | 37 | -10.307% |
| 2026-09-08 | 50.50 | 50.50 | 50.50 | 50.50 | +2.020% | 1 | 37 | -1.782% |
| 2026-09-03 | 49.50 | 49.50 | 49.50 | 49.50 | +4.386% | 1 | 37 | +0.202% |
| 2026-08-27 | 47.37 | 47.42 | 47.37 | 47.42 | -8.702% | 26 | 20 | +4.597% |
| 2026-08-25 | 51.89 | 51.94 | 51.89 | 51.94 | -2.405% | 2 | 19 | -4.505% |
| 2026-08-24 | 53.22 | 53.22 | 53.22 | 53.22 | +2.821% | 7 | 19 | -6.802% |
| 2026-08-21 | 51.76 | 51.76 | 51.76 | 51.76 | +0.857% | 7 | 12 | -4.173% |
| 2026-08-20 | 51.25 | 51.32 | 51.25 | 51.32 | +2.272% | 10 | 7 | -3.352% |
| 2026-08-06 | 50.18 | 50.18 | 50.18 | 50.18 | -31.570% | 3 | 5 | -1.156% |
| 2026-07-28 | 73.33 | 73.33 | 73.33 | 73.33 | -0.972% | 10 | 5 | -32.361% |
| 2026-07-17 | 74.05 | 74.05 | 74.05 | 74.05 | +15.939% | 3 | 10 | -33.018% |
| 2026-07-14 | 63.87 | 63.87 | 63.87 | 63.87 | -5.518% | 3 | 7 | -22.342% |
| 2026-07-01 | 67.60 | 67.60 | 67.60 | 67.60 | -2.566% | 2 | 5 | -26.627% |
| 2026-06-18 | 69.38 | 69.38 | 69.38 | 69.38 | -24.587% | 1 | 7 | -28.510% |
| 2026-06-09 | 92.00 | 92.00 | 92.00 | 92.00 | +19.620% | 1 | 7 | -46.087% |
| 2026-05-15 | 76.91 | 76.91 | 76.91 | 76.91 | -5.155% | 1 | 6 | -35.509% |
| 2026-05-12 | 81.09 | 81.09 | 81.09 | 81.09 | -19.313% | 5 | 1 | -38.833% |
| 2026-04-27 | 100.50 | 100.50 | 100.50 | 100.50 | 0.000% | 1 | 1 | -50.647% |