SPX261218P06920000
SPX Dec 18 2026 6920.00 Put
optionOPRA
EODOct 28, 2026
27.90USD-8.585%(-2.62)5Vol1,340OI
SPX261218P06920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.00 | 28.10 | 27.90 | 27.90 | -8.585% | 5 | 1,336 | 0.000% |
| 2026-10-27 | 30.52 | 30.52 | 30.52 | 30.52 | -29.352% | 1 | 1,336 | -8.585% |
| 2026-10-23 | 42.10 | 43.20 | 42.00 | 43.20 | -7.889% | 13 | 1,349 | -35.417% |
| 2026-10-22 | 46.90 | 46.90 | 46.90 | 46.90 | +50.321% | 1 | 1,348 | -40.512% |
| 2026-10-21 | 32.17 | 32.60 | 31.20 | 31.20 | -9.302% | 42 | 1,320 | -10.577% |
| 2026-10-20 | 35.88 | 35.88 | 33.59 | 34.40 | -8.267% | 66 | 1,308 | -18.895% |
| 2026-10-19 | 37.50 | 37.50 | 37.50 | 37.50 | +5.783% | 1 | 1,308 | -25.600% |
| 2026-10-16 | 35.45 | 35.45 | 35.45 | 35.45 | +2.457% | 1 | 1,308 | -21.298% |
| 2026-10-15 | 35.25 | 35.70 | 34.51 | 34.60 | -12.780% | 52 | 1,293 | -19.364% |
| 2026-10-14 | 39.67 | 39.67 | 39.67 | 39.67 | +34.292% | 5 | 1,288 | -29.670% |
| 2026-10-13 | 29.54 | 29.54 | 29.54 | 29.54 | -6.103% | 1 | 1,287 | -5.552% |
| 2026-10-07 | 31.46 | 31.46 | 31.46 | 31.46 | +2.643% | 1 | 1,286 | -11.316% |
| 2026-10-06 | 30.65 | 30.65 | 30.65 | 30.65 | -16.712% | 1 | 1,287 | -8.972% |
| 2026-10-05 | 36.80 | 36.80 | 36.80 | 36.80 | -22.689% | 1 | 1,287 | -24.185% |
| 2026-10-01 | 47.60 | 47.60 | 47.60 | 47.60 | -2.058% | 28 | 1,287 | -41.387% |
| 2026-09-29 | 48.70 | 48.80 | 48.60 | 48.60 | +5.698% | 4 | 1,287 | -42.593% |
| 2026-09-28 | 45.98 | 45.98 | 45.98 | 45.98 | -4.467% | 1 | 1,287 | -39.321% |
| 2026-09-25 | 49.19 | 49.30 | 48.13 | 48.13 | -10.205% | 200 | 1,287 | -42.032% |
| 2026-09-24 | 54.30 | 54.30 | 53.60 | 53.60 | -5.965% | 2 | 1,287 | -47.948% |
| 2026-09-18 | 60.40 | 60.84 | 57.00 | 57.00 | -3.308% | 1,172 | 238 | -51.053% |
| 2026-09-17 | 61.18 | 61.18 | 58.54 | 58.95 | -23.042% | 4 | 238 | -52.672% |
| 2026-09-16 | 69.00 | 76.60 | 66.00 | 76.60 | +0.393% | 9 | 236 | -63.577% |
| 2026-09-10 | 74.20 | 76.30 | 74.20 | 76.30 | +13.711% | 6 | 230 | -63.434% |
| 2026-09-09 | 67.60 | 68.10 | 66.90 | 67.10 | +15.094% | 16 | 245 | -58.420% |
| 2026-09-04 | 58.30 | 58.30 | 58.30 | 58.30 | -19.608% | 4 | 245 | -52.144% |
| 2026-09-01 | 72.52 | 72.52 | 72.52 | 72.52 | -2.527% | 51 | 196 | -61.528% |
| 2026-08-26 | 74.40 | 74.41 | 74.38 | 74.40 | +0.405% | 150 | 46 | -62.500% |
| 2026-08-25 | 74.10 | 74.10 | 74.10 | 74.10 | -11.891% | 5 | 41 | -62.348% |
| 2026-08-20 | 84.10 | 84.10 | 84.10 | 84.10 | +3.776% | 11 | 30 | -66.825% |
| 2026-08-12 | 81.10 | 81.10 | 80.60 | 81.04 | +0.049% | 10 | 22 | -65.573% |
| 2026-08-10 | 81.00 | 81.00 | 81.00 | 81.00 | -6.380% | 4 | 18 | -65.556% |
| 2026-08-06 | 86.52 | 86.52 | 86.52 | 86.52 | +1.122% | 1 | 17 | -67.753% |
| 2026-08-05 | 85.61 | 85.61 | 85.56 | 85.56 | -38.798% | 4 | 17 | -67.391% |
| 2026-07-30 | 139.80 | 139.80 | 139.80 | 139.80 | +2.193% | 1 | 17 | -80.043% |
| 2026-07-28 | 135.00 | 136.80 | 135.00 | 136.80 | -9.584% | 12 | 6 | -79.605% |
| 2026-07-23 | 160.61 | 160.66 | 151.30 | 151.30 | +14.769% | 6 | 1 | -81.560% |
| 2026-07-21 | 131.83 | 131.83 | 131.83 | 131.83 | 0.000% | 1 | 0 | -78.836% |