SPY261218P00850000
SPY Dec 18 2026 850.00 Put
optionOPRA
EODOct 27, 2026
79.67USD-5.794%(-4.90)3Vol3OI
SPY261218P00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 79.61 | 79.67 | 79.61 | 79.67 | -5.794% | 3 | 3 | 0.000% |
| 2026-10-26 | 84.57 | 84.57 | 84.57 | 84.57 | -2.983% | 2 | 3 | -5.794% |
| 2026-10-23 | 87.22 | 87.22 | 87.16 | 87.17 | +2.300% | 4 | 3 | -8.604% |
| 2026-10-22 | 85.13 | 85.21 | 85.13 | 85.21 | -0.607% | 3 | 3 | -6.502% |
| 2026-09-29 | 85.73 | 85.73 | 85.73 | 85.73 | +3.915% | 3 | 3 | -7.069% |
| 2026-09-28 | 81.70 | 82.50 | 81.70 | 82.50 | +7.688% | 2 | 5 | -3.430% |
| 2026-09-22 | 76.64 | 76.78 | 76.30 | 76.61 | -2.233% | 8 | 5 | +3.994% |
| 2026-09-21 | 82.66 | 82.66 | 78.14 | 78.36 | -11.458% | 251 | 5 | +1.672% |
| 2026-09-18 | 88.50 | 88.50 | 88.50 | 88.50 | -1.117% | 1 | 16 | -9.977% |
| 2026-09-17 | 89.50 | 89.50 | 89.50 | 89.50 | -2.410% | 1 | 15 | -10.983% |
| 2026-09-16 | 91.71 | 91.71 | 91.71 | 91.71 | -2.529% | 2 | 16 | -13.128% |
| 2026-09-15 | 94.08 | 94.09 | 94.08 | 94.09 | +1.292% | 2 | 14 | -15.326% |
| 2026-09-10 | 92.51 | 92.92 | 92.15 | 92.89 | +20.888% | 12 | 4 | -14.232% |
| 2026-09-03 | 76.84 | 76.84 | 76.84 | 76.84 | -9.280% | 1 | 3 | +3.683% |
| 2026-08-20 | 84.74 | 84.74 | 84.70 | 84.70 | +5.875% | 2 | 3 | -5.939% |
| 2026-08-05 | 80.00 | 80.00 | 80.00 | 80.00 | -29.825% | 1 | 4 | -0.412% |
| 2026-07-28 | 114.00 | 114.00 | 114.00 | 114.00 | +2.851% | 3 | 1 | -30.114% |
| 2026-07-23 | 110.84 | 110.84 | 110.84 | 110.84 | +16.306% | 1 | 1 | -28.122% |
| 2026-06-03 | 94.70 | 95.30 | 94.70 | 95.30 | +4.210% | 2 | 4 | -16.401% |
| 2026-06-02 | 91.45 | 91.45 | 91.45 | 91.45 | -1.983% | 1 | 3 | -12.881% |
| 2026-05-29 | 93.30 | 93.30 | 93.30 | 93.30 | -6.382% | 1 | 2 | -14.609% |
| 2026-05-28 | 99.66 | 99.66 | 99.66 | 99.66 | -9.152% | 1 | 1 | -20.058% |
| 2026-05-15 | 109.70 | 109.70 | 109.70 | 109.70 | -31.948% | 1 | 0 | -27.375% |
| 2026-01-08 | 161.20 | 161.20 | 161.20 | 161.20 | 0.000% | 2 | 0 | -50.577% |