SPX261218P06520000
SPX Dec 18 2026 6520.00 Put
optionOPRA
EODOct 28, 2026
16.10USD-11.295%(-2.05)3Vol1,529OI
SPX261218P06520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.10 | 16.10 | 16.10 | 16.10 | -11.295% | 3 | 1,532 | 0.000% |
| 2026-10-27 | 18.13 | 18.30 | 17.63 | 18.15 | -18.243% | 604 | 928 | -11.295% |
| 2026-10-26 | 22.20 | 22.20 | 22.20 | 22.20 | -19.273% | 6 | 928 | -27.477% |
| 2026-10-22 | 27.70 | 27.70 | 27.50 | 27.50 | +37.500% | 7 | 928 | -41.455% |
| 2026-10-20 | 20.00 | 20.00 | 20.00 | 20.00 | -10.714% | 7 | 921 | -19.500% |
| 2026-10-19 | 22.90 | 22.90 | 22.40 | 22.40 | -29.002% | 2 | 919 | -28.125% |
| 2026-10-16 | 18.70 | 32.70 | 17.88 | 31.55 | +68.717% | 411 | 551 | -48.970% |
| 2026-10-14 | 18.70 | 18.70 | 18.70 | 18.70 | +8.092% | 1 | 551 | -13.904% |
| 2026-10-13 | 17.35 | 17.35 | 17.30 | 17.30 | -18.048% | 150 | 642 | -6.936% |
| 2026-10-08 | 19.67 | 21.28 | 19.25 | 21.11 | -20.098% | 416 | 259 | -23.733% |
| 2026-09-30 | 26.42 | 26.42 | 26.42 | 26.42 | -3.577% | 2 | 261 | -39.061% |
| 2026-09-29 | 27.40 | 27.40 | 27.40 | 27.40 | +9.600% | 2 | 261 | -41.241% |
| 2026-09-22 | 25.18 | 25.18 | 25.00 | 25.00 | -50.100% | 2 | 262 | -35.600% |
| 2026-09-16 | 39.80 | 50.10 | 39.80 | 50.10 | +14.384% | 5 | 258 | -67.864% |
| 2026-09-15 | 43.80 | 43.80 | 43.80 | 43.80 | +7.353% | 73 | 220 | -63.242% |
| 2026-09-14 | 40.55 | 40.80 | 40.55 | 40.80 | -15.737% | 6 | 220 | -60.539% |
| 2026-09-10 | 45.50 | 48.42 | 45.30 | 48.42 | +20.748% | 229 | 30 | -66.749% |
| 2026-09-02 | 40.10 | 40.10 | 40.10 | 40.10 | -13.447% | 1 | 29 | -59.850% |
| 2026-08-25 | 46.33 | 46.33 | 46.33 | 46.33 | -6.423% | 1 | 29 | -65.249% |
| 2026-08-21 | 49.51 | 49.51 | 49.51 | 49.51 | -8.569% | 1 | 30 | -67.481% |
| 2026-08-20 | 54.15 | 54.15 | 54.15 | 54.15 | +7.804% | 4 | 30 | -70.268% |
| 2026-08-19 | 50.23 | 50.23 | 50.23 | 50.23 | -6.999% | 1 | 29 | -67.947% |
| 2026-08-07 | 54.01 | 54.01 | 54.01 | 54.01 | -7.008% | 2 | 27 | -70.191% |
| 2026-08-06 | 58.08 | 58.08 | 58.08 | 58.08 | +0.484% | 1 | 27 | -72.280% |
| 2026-08-05 | 57.71 | 57.80 | 57.57 | 57.80 | -10.526% | 3 | 26 | -72.145% |
| 2026-08-03 | 66.15 | 66.15 | 64.60 | 64.60 | -34.082% | 3 | 26 | -75.077% |
| 2026-07-29 | 98.00 | 98.00 | 98.00 | 98.00 | +12.385% | 1 | 25 | -83.571% |
| 2026-07-28 | 87.30 | 87.30 | 87.20 | 87.20 | -4.344% | 2 | 23 | -81.537% |
| 2026-07-27 | 91.96 | 91.96 | 91.16 | 91.16 | -10.627% | 22 | 1 | -82.339% |
| 2026-07-23 | 102.00 | 102.00 | 102.00 | 102.00 | 0.000% | 1 | 0 | -84.216% |