SPY261218P00820000
SPY Dec 18 2026 820.00 Put
optionOPRA
EODOct 26, 2026
54.24USD+2.378%(+1.26)1Vol0OI
SPY261218P00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 54.24 | 54.24 | 54.24 | 54.24 | +2.378% | 1 | 0 | 0.000% |
| 2026-10-19 | 52.98 | 52.98 | 52.98 | 52.98 | +4.662% | 1 | 1 | +2.378% |
| 2026-10-14 | 50.50 | 50.62 | 50.50 | 50.62 | +4.307% | 10 | 13 | +7.151% |
| 2026-10-08 | 48.53 | 48.53 | 48.53 | 48.53 | +5.500% | 1 | 13 | +11.766% |
| 2026-10-07 | 46.00 | 46.00 | 46.00 | 46.00 | +12.195% | 1 | 13 | +17.913% |
| 2026-10-06 | 41.00 | 41.00 | 41.00 | 41.00 | -15.464% | 1 | 12 | +32.293% |
| 2026-10-05 | 48.50 | 48.50 | 48.50 | 48.50 | -3.617% | 10 | 2 | +11.835% |
| 2026-10-02 | 50.32 | 50.32 | 50.32 | 50.32 | -2.913% | 1 | 1 | +7.790% |
| 2026-09-30 | 51.39 | 51.83 | 51.06 | 51.83 | -7.446% | 6 | 26 | +4.650% |
| 2026-09-28 | 56.00 | 56.00 | 56.00 | 56.00 | +6.201% | 25 | 26 | -3.143% |
| 2026-09-25 | 52.73 | 52.73 | 52.73 | 52.73 | +11.503% | 1 | 25 | +2.864% |
| 2026-09-22 | 46.29 | 47.34 | 46.29 | 47.29 | +1.133% | 8 | 32 | +14.697% |
| 2026-09-21 | 52.74 | 52.74 | 46.21 | 46.76 | -24.581% | 36 | 2 | +15.997% |
| 2026-09-15 | 62.00 | 62.00 | 62.00 | 62.00 | +25.939% | 1 | 645 | -12.516% |
| 2026-09-03 | 50.11 | 50.11 | 49.23 | 49.23 | -12.867% | 6 | 647 | +10.177% |
| 2026-09-02 | 55.30 | 56.50 | 55.30 | 56.50 | -4.786% | 21 | 661 | -4.000% |
| 2026-09-01 | 59.34 | 59.34 | 59.34 | 59.34 | +13.029% | 1 | 661 | -8.595% |
| 2026-08-28 | 50.09 | 52.50 | 50.09 | 52.50 | +2.200% | 16 | 645 | +3.314% |
| 2026-08-27 | 51.47 | 51.47 | 51.37 | 51.37 | -8.333% | 4 | 642 | +5.587% |
| 2026-08-25 | 56.16 | 56.16 | 56.04 | 56.04 | +1.412% | 2 | 642 | -3.212% |
| 2026-08-21 | 55.79 | 55.79 | 55.26 | 55.26 | -4.593% | 2 | 641 | -1.846% |
| 2026-08-20 | 55.30 | 57.92 | 54.11 | 57.92 | +10.555% | 518 | 129 | -6.354% |
| 2026-08-19 | 52.50 | 52.50 | 52.38 | 52.39 | +6.053% | 4 | 127 | +3.531% |
| 2026-08-17 | 48.71 | 49.40 | 48.71 | 49.40 | +1.961% | 3 | 127 | +9.798% |
| 2026-08-14 | 48.45 | 48.45 | 48.45 | 48.45 | +2.194% | 1 | 127 | +11.950% |
| 2026-08-13 | 47.41 | 47.41 | 47.41 | 47.41 | -6.563% | 2 | 125 | +14.406% |
| 2026-08-12 | 50.74 | 50.74 | 50.74 | 50.74 | -2.423% | 123 | 2 | +6.898% |
| 2026-08-06 | 52.00 | 52.00 | 52.00 | 52.00 | -2.658% | 1 | 2 | +4.308% |
| 2026-08-04 | 53.42 | 53.42 | 53.42 | 53.42 | -14.651% | 1 | 2 | +1.535% |
| 2026-08-03 | 63.41 | 63.41 | 62.59 | 62.59 | -6.470% | 3 | 0 | -13.341% |
| 2026-07-15 | 67.05 | 67.05 | 66.92 | 66.92 | +1.517% | 2 | 4 | -18.948% |
| 2026-07-10 | 67.10 | 67.10 | 65.92 | 65.92 | -5.464% | 5 | 3 | -17.718% |
| 2026-07-06 | 69.73 | 69.73 | 69.73 | 69.73 | -14.168% | 3 | 0 | -22.214% |
| 2026-06-24 | 81.24 | 81.24 | 81.24 | 81.24 | +16.207% | 1 | 1 | -33.235% |
| 2026-06-15 | 69.91 | 69.91 | 69.91 | 69.91 | -24.011% | 1 | 7 | -22.415% |
| 2026-06-10 | 92.00 | 92.00 | 92.00 | 92.00 | +26.408% | 1 | 7 | -41.043% |
| 2026-06-05 | 73.90 | 73.90 | 72.78 | 72.78 | +9.873% | 4 | 8 | -25.474% |
| 2026-06-02 | 66.35 | 66.35 | 66.24 | 66.24 | -3.299% | 4 | 8 | -18.116% |
| 2026-06-01 | 68.50 | 68.50 | 68.50 | 68.50 | -2.157% | 2 | 6 | -20.818% |
| 2026-05-28 | 72.10 | 72.10 | 70.01 | 70.01 | -19.176% | 3 | 3 | -22.525% |
| 2026-05-19 | 86.62 | 86.62 | 86.62 | 86.62 | +2.146% | 1 | 4 | -37.382% |
| 2026-05-18 | 84.49 | 84.80 | 84.49 | 84.80 | +3.440% | 2 | 4 | -36.038% |
| 2026-05-15 | 81.98 | 81.98 | 81.98 | 81.98 | +6.137% | 1 | 4 | -33.838% |
| 2026-05-14 | 75.28 | 77.24 | 75.28 | 77.24 | -8.559% | 2 | 2 | -29.777% |
| 2026-05-08 | 84.47 | 84.47 | 84.47 | 84.47 | -62.634% | 2 | 0 | -35.788% |
| 2025-05-20 | 226.06 | 226.06 | 226.06 | 226.06 | 0.000% | 5 | 0 | -76.006% |