SPX301220P01800000
SPX Dec 20 2030 1800.00 Put
optionOPRA
EODOct 28, 2026
20.07USD-19.720%(-4.93)2Vol25OI
SPX301220P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.49 | 20.49 | 20.07 | 20.07 | -19.720% | 2 | 25 | 0.000% |
| 2026-06-17 | 25.00 | 25.00 | 25.00 | 25.00 | +14.679% | 4 | 21 | -19.720% |
| 2026-06-15 | 21.80 | 21.80 | 21.80 | 21.80 | -4.386% | 1 | 21 | -7.936% |
| 2026-05-22 | 22.80 | 22.80 | 22.80 | 22.80 | -18.280% | 1 | 20 | -11.974% |
| 2026-04-14 | 27.90 | 27.90 | 27.90 | 27.90 | +9.412% | 1 | 20 | -28.065% |
| 2026-01-29 | 25.50 | 25.50 | 25.50 | 25.50 | +10.390% | 1 | 21 | -21.294% |
| 2026-01-26 | 23.10 | 23.10 | 23.10 | 23.10 | -3.750% | 1 | 21 | -13.117% |
| 2025-12-26 | 24.00 | 24.00 | 24.00 | 24.00 | -6.977% | 1 | 21 | -16.375% |
| 2025-12-22 | 25.90 | 25.90 | 25.80 | 25.80 | -9.155% | 2 | 20 | -22.209% |
| 2025-12-15 | 28.40 | 28.40 | 28.40 | 28.40 | -1.149% | 1 | 20 | -29.331% |
| 2025-12-02 | 28.73 | 28.73 | 28.73 | 28.73 | -1.778% | 2 | 20 | -30.143% |
| 2025-12-01 | 29.25 | 29.25 | 29.25 | 29.25 | +0.758% | 1 | 22 | -31.385% |
| 2025-11-26 | 29.16 | 29.16 | 29.03 | 29.03 | -15.117% | 2 | 23 | -30.865% |
| 2025-11-21 | 34.20 | 34.20 | 34.20 | 34.20 | +6.875% | 2 | 23 | -41.316% |
| 2025-11-20 | 32.00 | 32.00 | 32.00 | 32.00 | +16.788% | 1 | 21 | -37.281% |
| 2025-11-06 | 27.40 | 27.40 | 27.40 | 27.40 | -2.491% | 1 | 22 | -26.752% |
| 2025-11-05 | 28.23 | 28.23 | 28.10 | 28.10 | +7.252% | 2 | 23 | -28.577% |
| 2025-10-30 | 26.20 | 26.20 | 26.20 | 26.20 | -6.093% | 1 | 23 | -23.397% |
| 2025-10-29 | 27.90 | 27.90 | 27.90 | 27.90 | +2.461% | 1 | 23 | -28.065% |
| 2025-10-28 | 26.59 | 27.23 | 26.40 | 27.23 | -5.451% | 4 | 23 | -26.295% |
| 2025-10-20 | 28.80 | 28.80 | 28.80 | 28.80 | -0.346% | 3 | 22 | -30.313% |
| 2025-10-07 | 27.36 | 28.90 | 27.36 | 28.90 | +7.836% | 14 | 17 | -30.554% |
| 2025-09-26 | 26.80 | 26.80 | 26.80 | 26.80 | -1.471% | 1 | 17 | -25.112% |
| 2025-09-18 | 27.20 | 27.20 | 27.20 | 27.20 | -2.158% | 1 | 16 | -26.213% |
| 2025-09-17 | 27.80 | 27.80 | 27.80 | 27.80 | -5.442% | 1 | 15 | -27.806% |
| 2025-06-25 | 29.40 | 29.40 | 29.40 | 29.40 | -5.161% | 1 | 14 | -31.735% |
| 2025-06-24 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 1 | 14 | -35.258% |
| 2025-06-16 | 31.00 | 31.00 | 31.00 | 31.00 | 0.000% | 8 | 14 | -35.258% |
| 2025-05-23 | 31.50 | 31.60 | 31.00 | 31.00 | -2.913% | 16 | 14 | -35.258% |
| 2025-05-12 | 31.93 | 31.93 | 31.93 | 31.93 | -15.080% | 6 | 14 | -37.144% |
| 2025-04-25 | 37.60 | 37.60 | 37.60 | 37.60 | -23.825% | 2 | 20 | -46.622% |
| 2025-04-21 | 49.36 | 49.36 | 49.36 | 49.36 | +7.328% | 2 | 19 | -59.340% |
| 2025-04-17 | 45.20 | 45.99 | 45.19 | 45.99 | +6.557% | 4 | 19 | -56.360% |
| 2025-04-15 | 41.88 | 43.16 | 41.88 | 43.16 | +2.275% | 4 | 19 | -53.499% |
| 2025-04-14 | 42.20 | 42.20 | 42.20 | 42.20 | -25.310% | 1 | 19 | -52.441% |
| 2025-04-09 | 56.30 | 56.50 | 56.30 | 56.50 | +14.141% | 4 | 19 | -64.478% |
| 2025-04-08 | 46.10 | 49.50 | 46.10 | 49.50 | +27.184% | 2 | 19 | -59.455% |
| 2025-04-03 | 35.00 | 38.92 | 35.00 | 38.92 | +12.812% | 3 | 19 | -48.433% |
| 2025-04-02 | 34.50 | 34.50 | 34.50 | 34.50 | +2.374% | 1 | 16 | -41.826% |
| 2025-03-11 | 33.70 | 33.70 | 33.70 | 33.70 | +23.579% | 1 | 16 | -40.445% |
| 2025-03-04 | 27.27 | 27.27 | 27.27 | 27.27 | -1.196% | 4 | 12 | -26.403% |
| 2025-02-27 | 27.60 | 27.60 | 27.60 | 27.60 | +0.364% | 10 | 12 | -27.283% |
| 2025-02-26 | 27.50 | 27.50 | 27.50 | 27.50 | +12.199% | 1 | 2 | -27.018% |
| 2025-02-13 | 24.51 | 24.51 | 24.51 | 24.51 | 0.000% | 1 | 1 | -18.115% |