SPX261218P06930000
SPX Dec 18 2026 6930.00 Put
optionOPRA
EODOct 28, 2026
29.94USD-14.701%(-5.16)7Vol3,390OI
SPX261218P06930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.06 | 30.06 | 29.94 | 29.94 | -14.701% | 7 | 3,385 | 0.000% |
| 2026-10-27 | 33.82 | 35.40 | 33.82 | 35.10 | -5.671% | 26 | 3,359 | -14.701% |
| 2026-10-26 | 39.70 | 39.70 | 37.21 | 37.21 | -15.814% | 2 | 3,357 | -19.538% |
| 2026-10-23 | 44.20 | 44.20 | 44.20 | 44.20 | +40.317% | 2 | 3,355 | -32.262% |
| 2026-10-21 | 33.65 | 33.65 | 31.50 | 31.50 | -10.000% | 2 | 3,356 | -4.952% |
| 2026-10-20 | 35.27 | 36.16 | 34.24 | 35.00 | -7.895% | 49 | 3,313 | -14.457% |
| 2026-10-19 | 37.40 | 38.00 | 37.40 | 38.00 | -26.357% | 2 | 3,313 | -21.211% |
| 2026-10-16 | 32.00 | 51.60 | 32.00 | 51.60 | +53.116% | 2 | 3,311 | -41.977% |
| 2026-10-15 | 39.92 | 39.92 | 33.60 | 33.70 | +1.659% | 34 | 3,281 | -11.157% |
| 2026-10-14 | 30.80 | 33.15 | 30.80 | 33.15 | +6.250% | 20 | 3,277 | -9.683% |
| 2026-10-13 | 30.60 | 31.20 | 30.60 | 31.20 | +3.311% | 16 | 3,279 | -4.038% |
| 2026-10-12 | 30.20 | 30.20 | 30.20 | 30.20 | -12.692% | 1 | 3,278 | -0.861% |
| 2026-10-08 | 34.57 | 34.59 | 34.57 | 34.59 | +8.331% | 26 | 3,252 | -13.443% |
| 2026-10-06 | 31.93 | 31.93 | 31.93 | 31.93 | -14.831% | 2 | 3,253 | -6.232% |
| 2026-10-05 | 37.49 | 37.49 | 37.49 | 37.49 | -7.203% | 1 | 3,252 | -20.139% |
| 2026-10-02 | 41.49 | 41.95 | 40.40 | 40.40 | -28.521% | 995 | 2,285 | -25.891% |
| 2026-10-01 | 56.24 | 56.52 | 56.24 | 56.52 | +28.280% | 76 | 2,281 | -47.028% |
| 2026-09-30 | 44.06 | 44.06 | 44.06 | 44.06 | -10.265% | 1,618 | 913 | -32.047% |
| 2026-09-29 | 49.50 | 49.80 | 49.10 | 49.10 | +2.079% | 9 | 922 | -39.022% |
| 2026-09-28 | 48.10 | 48.10 | 48.10 | 48.10 | +8.824% | 1 | 922 | -37.755% |
| 2026-09-25 | 44.20 | 44.20 | 44.20 | 44.20 | -4.246% | 18 | 904 | -32.262% |
| 2026-09-21 | 46.16 | 46.16 | 46.16 | 46.16 | -19.018% | 1 | 904 | -35.139% |
| 2026-09-18 | 60.06 | 60.06 | 57.00 | 57.00 | -4.634% | 2 | 904 | -47.474% |
| 2026-09-17 | 62.20 | 62.20 | 59.77 | 59.77 | -11.189% | 19 | 913 | -49.908% |
| 2026-09-16 | 68.60 | 69.24 | 66.00 | 67.30 | -4.539% | 23 | 892 | -55.513% |
| 2026-09-15 | 70.50 | 70.50 | 70.50 | 70.50 | +4.136% | 51 | 842 | -57.532% |
| 2026-09-14 | 68.60 | 68.60 | 67.70 | 67.70 | +18.357% | 5 | 840 | -55.775% |
| 2026-09-04 | 58.50 | 58.50 | 57.20 | 57.20 | +1.418% | 6 | 791 | -47.657% |
| 2026-09-03 | 56.40 | 56.40 | 56.40 | 56.40 | -18.023% | 12 | 779 | -46.915% |
| 2026-09-01 | 68.80 | 68.80 | 68.80 | 68.80 | -12.368% | 10 | 769 | -56.483% |
| 2026-08-21 | 78.51 | 78.51 | 78.51 | 78.51 | +1.961% | 1 | 768 | -61.865% |
| 2026-08-19 | 80.50 | 80.50 | 77.00 | 77.00 | +0.785% | 251 | 831 | -61.117% |
| 2026-08-13 | 75.23 | 76.40 | 75.23 | 76.40 | -25.215% | 8 | 827 | -60.812% |
| 2026-08-03 | 102.19 | 102.19 | 102.16 | 102.16 | -26.662% | 4 | 507 | -70.693% |
| 2026-07-28 | 139.30 | 139.30 | 139.30 | 139.30 | -9.203% | 1 | 506 | -78.507% |
| 2026-07-23 | 153.42 | 153.42 | 153.42 | 153.42 | +17.025% | 1 | 5 | -80.485% |
| 2026-07-22 | 131.10 | 131.10 | 131.10 | 131.10 | -7.611% | 3 | 2 | -77.162% |
| 2026-07-20 | 141.80 | 141.90 | 141.80 | 141.90 | 0.000% | 2 | 2 | -78.901% |