SPY261218P00830000
SPY Dec 18 2026 830.00 Put
optionOPRA
EODOct 27, 2026
61.00USD-2.897%(-1.82)2Vol28OI
SPY261218P00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 61.00 | 61.00 | 61.00 | 61.00 | -2.897% | 2 | 26 | 0.000% |
| 2026-10-26 | 63.00 | 63.00 | 62.82 | 62.82 | -10.090% | 6 | 20 | -2.897% |
| 2026-10-23 | 70.05 | 70.55 | 69.00 | 69.87 | +3.896% | 24 | 20 | -12.695% |
| 2026-10-22 | 67.00 | 67.25 | 67.00 | 67.25 | -1.896% | 2 | 22 | -9.294% |
| 2026-10-16 | 65.55 | 68.55 | 65.00 | 68.55 | +17.541% | 5 | 27 | -11.014% |
| 2026-10-15 | 58.93 | 58.93 | 58.32 | 58.32 | -4.393% | 160 | 27 | +4.595% |
| 2026-10-14 | 61.00 | 61.00 | 61.00 | 61.00 | +17.308% | 1 | 28 | 0.000% |
| 2026-10-12 | 52.00 | 52.00 | 52.00 | 52.00 | -7.523% | 1 | 27 | +17.308% |
| 2026-10-08 | 55.00 | 56.24 | 54.25 | 56.23 | +14.872% | 165 | 22 | +8.483% |
| 2026-10-06 | 51.95 | 51.95 | 48.95 | 48.95 | -9.268% | 7 | 17 | +24.617% |
| 2026-10-05 | 53.95 | 53.95 | 53.95 | 53.95 | -6.092% | 1 | 16 | +13.068% |
| 2026-10-02 | 59.95 | 59.95 | 57.45 | 57.45 | -5.742% | 6 | 10 | +6.179% |
| 2026-09-30 | 60.95 | 60.95 | 60.95 | 60.95 | 0.000% | 2 | 8 | +0.082% |
| 2026-09-28 | 60.95 | 60.95 | 60.95 | 60.95 | +3.656% | 1 | 7 | +0.082% |
| 2026-09-25 | 58.80 | 58.80 | 58.80 | 58.80 | +3.067% | 7 | 7 | +3.741% |
| 2026-09-22 | 54.95 | 57.06 | 54.95 | 57.05 | +1.966% | 90 | 41 | +6.924% |
| 2026-09-21 | 61.71 | 61.71 | 55.95 | 55.95 | -21.131% | 432 | 246 | +9.026% |
| 2026-09-17 | 70.94 | 70.94 | 70.94 | 70.94 | +4.400% | 15 | 627 | -14.012% |
| 2026-09-14 | 67.95 | 67.95 | 67.95 | 67.95 | +9.809% | 1 | 626 | -10.228% |
| 2026-09-04 | 61.84 | 61.88 | 61.83 | 61.88 | +7.711% | 5 | 626 | -1.422% |
| 2026-09-03 | 58.00 | 58.00 | 57.45 | 57.45 | -12.424% | 3 | 625 | +6.179% |
| 2026-09-02 | 65.60 | 65.60 | 65.60 | 65.60 | -4.136% | 1 | 625 | -7.012% |
| 2026-09-01 | 68.43 | 68.43 | 68.43 | 68.43 | +4.825% | 1 | 626 | -10.858% |
| 2026-08-31 | 64.99 | 65.59 | 64.99 | 65.28 | +10.457% | 46 | 627 | -6.556% |
| 2026-08-28 | 59.03 | 59.10 | 59.03 | 59.10 | -2.572% | 15 | 617 | +3.215% |
| 2026-08-27 | 62.54 | 62.54 | 60.07 | 60.66 | -6.605% | 99 | 535 | +0.561% |
| 2026-08-25 | 65.00 | 65.00 | 64.95 | 64.95 | -0.307% | 2 | 534 | -6.082% |
| 2026-08-20 | 63.94 | 65.18 | 63.94 | 65.15 | +6.681% | 179 | 445 | -6.370% |
| 2026-08-19 | 61.19 | 61.20 | 61.07 | 61.07 | +6.579% | 388 | 58 | -0.115% |
| 2026-08-17 | 57.35 | 57.35 | 57.30 | 57.30 | +3.113% | 2 | 56 | +6.457% |
| 2026-08-13 | 55.65 | 55.65 | 55.57 | 55.57 | -7.229% | 62 | 1 | +9.771% |
| 2026-08-05 | 59.90 | 59.90 | 59.90 | 59.90 | -26.951% | 1 | 0 | +1.836% |
| 2026-06-30 | 82.00 | 82.00 | 82.00 | 82.00 | -13.902% | 1 | 0 | -25.610% |
| 2026-06-09 | 95.24 | 95.24 | 95.24 | 95.24 | +0.570% | 1 | 1 | -35.951% |
| 2026-05-19 | 94.70 | 94.70 | 94.70 | 94.70 | -11.213% | 1 | 0 | -35.586% |
| 2026-05-01 | 106.66 | 106.66 | 106.66 | 106.66 | 0.000% | 1 | 0 | -42.809% |