SPX261218P08020000
SPX Dec 18 2026 8020.00 Put
optionOPRA
EODOct 27, 2026
309.51USD-14.004%(-50.40)8Vol58OI
SPX261218P08020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 328.51 | 328.51 | 307.56 | 309.51 | -14.004% | 8 | 56 | 0.000% |
| 2026-10-22 | 363.84 | 377.32 | 359.91 | 359.91 | +9.385% | 4 | 55 | -14.004% |
| 2026-10-16 | 321.18 | 332.82 | 321.18 | 329.03 | +28.027% | 26 | 36 | -5.933% |
| 2026-10-09 | 257.00 | 257.00 | 257.00 | 257.00 | -12.089% | 11 | 26 | +20.432% |
| 2026-10-08 | 292.34 | 292.34 | 292.34 | 292.34 | +9.323% | 2 | 24 | +5.873% |
| 2026-10-07 | 267.62 | 267.62 | 267.41 | 267.41 | +1.112% | 3 | 21 | +15.744% |
| 2026-10-06 | 264.47 | 264.47 | 264.47 | 264.47 | -27.313% | 2 | 21 | +17.030% |
| 2026-10-01 | 363.85 | 363.85 | 363.85 | 363.85 | +6.367% | 2 | 19 | -14.935% |
| 2026-09-30 | 342.07 | 342.07 | 342.07 | 342.07 | -3.206% | 1 | 18 | -9.519% |
| 2026-09-29 | 348.70 | 354.72 | 348.70 | 353.40 | +12.383% | 3 | 16 | -12.419% |
| 2026-09-25 | 314.46 | 314.46 | 314.46 | 314.46 | -4.396% | 1 | 16 | -1.574% |
| 2026-09-24 | 328.92 | 328.92 | 328.92 | 328.92 | -1.718% | 1 | 16 | -5.901% |
| 2026-09-23 | 322.63 | 334.67 | 322.63 | 334.67 | +12.460% | 4 | 14 | -7.518% |
| 2026-09-22 | 297.59 | 297.59 | 297.59 | 297.59 | -0.727% | 1 | 14 | +4.006% |
| 2026-09-21 | 341.44 | 341.44 | 299.77 | 299.77 | -21.890% | 6 | 13 | +3.249% |
| 2026-09-18 | 391.60 | 391.60 | 383.78 | 383.78 | -9.121% | 2 | 12 | -19.352% |
| 2026-09-10 | 430.78 | 435.45 | 418.93 | 422.30 | +13.232% | 11 | 13 | -26.709% |
| 2026-09-08 | 360.40 | 372.95 | 360.40 | 372.95 | +3.253% | 10 | 5 | -17.010% |
| 2026-08-10 | 361.20 | 361.20 | 361.20 | 361.20 | -1.901% | 2 | 1 | -14.311% |
| 2026-08-05 | 368.20 | 368.20 | 368.20 | 368.20 | 0.000% | 1 | 1 | -15.940% |