SPX261218C10200000
SPX Dec 18 2026 10200.00 Call
optionOPRA
EODOct 22, 2026
0.10USD-33.333%(-0.05)1Vol691OI
SPX261218C10200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 691 | 0.000% |
| 2026-10-16 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +50.000% | 18 | 684 | -33.333% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 2 | 682 | 0.000% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 24 | 701 | -33.333% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 7 | 701 | -33.333% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +13.636% | 40 | 661 | -60.000% |
| 2026-09-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -37.143% | 24 | 661 | -54.545% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 16 | 645 | -71.429% |
| 2026-08-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 16 | 629 | -71.429% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -48.052% | 1 | 628 | -75.000% |
| 2026-08-10 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | +4.054% | 8 | 631 | -87.013% |
| 2026-08-07 | 0.7900 | 0.8100 | 0.7400 | 0.7400 | -5.128% | 6 | 633 | -86.486% |
| 2026-08-05 | 1.2100 | 1.2100 | 0.7800 | 0.7800 | +20.000% | 32 | 649 | -87.179% |
| 2026-08-03 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -10.959% | 2 | 650 | -84.615% |
| 2026-07-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -10.976% | 1 | 651 | -86.301% |
| 2026-07-10 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | -13.684% | 2 | 652 | -87.805% |
| 2026-06-30 | 0.9500 | 1.0000 | 0.9500 | 0.9500 | +21.795% | 16 | 636 | -89.474% |
| 2026-06-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 2 | 636 | -87.179% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -30.435% | 1 | 636 | -87.500% |
| 2026-06-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.853% | 1 | 636 | -91.304% |
| 2026-06-18 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | -5.839% | 8 | 635 | -92.248% |
| 2026-06-16 | 1.5500 | 1.5500 | 1.3700 | 1.3700 | -17.470% | 4 | 635 | -92.701% |
| 2026-06-15 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | +38.333% | 2 | 635 | -93.976% |
| 2026-06-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -22.581% | 1 | 635 | -91.667% |
| 2026-06-03 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | -13.889% | 12 | 633 | -93.548% |
| 2026-06-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +3.448% | 20 | 613 | -94.444% |
| 2026-05-27 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | +2.959% | 3 | 614 | -94.253% |
| 2026-05-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +2.424% | 2 | 613 | -94.083% |
| 2026-05-20 | 1.4300 | 1.6500 | 1.4000 | 1.6500 | +32.000% | 104 | 573 | -93.939% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -47.257% | 2 | 572 | -92.000% |
| 2026-05-14 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +48.125% | 1 | 571 | -95.781% |
| 2026-05-13 | 1.4500 | 1.6000 | 1.4500 | 1.6000 | +1.911% | 130 | 544 | -93.750% |
| 2026-05-12 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.795% | 10 | 544 | -93.631% |
| 2026-05-11 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +21.379% | 2 | 546 | -94.318% |
| 2026-05-08 | 1.5000 | 1.6000 | 1.4500 | 1.4500 | +2.113% | 303 | 631 | -93.103% |
| 2026-05-07 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -5.333% | 2 | 631 | -92.958% |
| 2026-05-06 | 1.3500 | 1.5000 | 1.3000 | 1.5000 | +42.857% | 212 | 518 | -93.333% |
| 2026-05-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +17.978% | 4 | 516 | -90.476% |
| 2026-05-04 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -23.276% | 2 | 517 | -88.764% |
| 2026-05-01 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | -13.433% | 2 | 516 | -91.379% |
| 2026-04-27 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | +7.200% | 4 | 519 | -92.537% |
| 2026-04-22 | 1.1500 | 1.2500 | 1.0500 | 1.2500 | -10.714% | 87 | 521 | -92.000% |
| 2026-04-21 | 1.2500 | 1.4000 | 1.2500 | 1.4000 | -3.448% | 81 | 408 | -92.857% |
| 2026-04-17 | 1.3000 | 1.4500 | 1.3000 | 1.4500 | +11.538% | 32 | 408 | -93.103% |
| 2026-04-16 | 1.3000 | 1.3500 | 1.3000 | 1.3000 | +116.667% | 120 | 420 | -92.308% |
| 2026-04-02 | 0.6000 | 0.6000 | 0.5000 | 0.6000 | -7.692% | 40 | 482 | -83.333% |
| 2026-04-01 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +25.000% | 110 | 482 | -84.615% |
| 2026-03-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 1 | 482 | -80.769% |
| 2026-03-26 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -15.094% | 2 | 482 | -77.778% |
| 2026-03-24 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | -7.018% | 8 | 482 | -81.132% |
| 2026-03-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +11.765% | 2 | 484 | -82.456% |
| 2026-03-16 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -21.538% | 2 | 484 | -80.392% |
| 2026-03-09 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -13.333% | 162 | 484 | -84.615% |
| 2026-03-06 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | +15.385% | 2 | 484 | -86.667% |
| 2026-03-04 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 8 | 483 | -84.615% |
| 2026-03-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 8 | 475 | -85.714% |
| 2026-03-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 8 | 467 | -85.714% |
| 2026-02-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 8 | 466 | -86.667% |
| 2026-02-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 14 | 458 | -88.235% |
| 2026-01-27 | 1.0000 | 1.0500 | 0.9900 | 1.0500 | +14.130% | 22 | 444 | -90.476% |
| 2026-01-26 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +15.000% | 2 | 430 | -89.130% |
| 2026-01-22 | 0.9500 | 0.9500 | 0.8000 | 0.8000 | -5.882% | 5 | 429 | -87.500% |
| 2026-01-21 | 0.7000 | 0.8500 | 0.7000 | 0.8500 | -10.526% | 10 | 425 | -88.235% |
| 2026-01-15 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -5.000% | 8 | 430 | -89.474% |
| 2026-01-13 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.254% | 1 | 537 | -90.000% |
| 2026-01-09 | 1.1000 | 1.2000 | 1.0000 | 1.1800 | +19.192% | 318 | 537 | -91.525% |
| 2026-01-08 | 1.0000 | 1.0000 | 0.9800 | 0.9900 | -10.000% | 3 | 263 | -89.899% |
| 2026-01-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +13.402% | 1 | 260 | -90.909% |
| 2026-01-02 | 1.1500 | 1.1500 | 0.9700 | 0.9700 | -4.902% | 3 | 260 | -89.691% |
| 2025-12-31 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +7.368% | 2 | 256 | -90.196% |
| 2025-12-30 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 256 | -89.474% |
| 2025-12-24 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | +37.500% | 4 | 254 | -90.909% |
| 2025-12-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -33.333% | 1 | 254 | -87.500% |
| 2025-12-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 10 | 255 | -91.667% |
| 2025-12-11 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 5 | 245 | -91.803% |
| 2025-12-09 | 1.4500 | 1.4500 | 1.2700 | 1.2700 | -15.333% | 3 | 245 | -92.126% |
| 2025-12-04 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 243 | -93.333% |
| 2025-12-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 242 | -93.333% |
| 2025-11-26 | 1.5500 | 1.5500 | 1.2500 | 1.2500 | -34.211% | 7 | 236 | -92.000% |
| 2025-11-24 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -27.757% | 1 | 236 | -94.737% |
| 2025-11-12 | 2.5400 | 2.6300 | 2.5400 | 2.6300 | +25.238% | 2 | 234 | -96.198% |
| 2025-11-11 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +18.644% | 2 | 234 | -95.238% |
| 2025-11-10 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.376% | 4 | 234 | -94.350% |
| 2025-11-05 | 2.0000 | 2.0200 | 1.9700 | 2.0200 | -0.980% | 6 | 232 | -95.050% |
| 2025-11-04 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | -18.400% | 6 | 231 | -95.098% |
| 2025-11-03 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 0.000% | 10 | 227 | -96.000% |
| 2025-10-31 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +13.636% | 16 | 227 | -96.000% |
| 2025-10-28 | 2.1000 | 2.2000 | 2.0600 | 2.2000 | +41.935% | 117 | 226 | -95.455% |
| 2025-10-27 | 1.5000 | 1.6500 | 1.5000 | 1.5500 | +10.714% | 7 | 109 | -93.548% |
| 2025-10-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +34.615% | 1 | 109 | -92.857% |
| 2025-10-17 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | -9.565% | 2 | 108 | -90.385% |
| 2025-10-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +4.545% | 2 | 107 | -91.304% |
| 2025-10-15 | 1.3000 | 1.3000 | 1.0100 | 1.1000 | +22.222% | 6 | 107 | -90.909% |
| 2025-10-13 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | -25.000% | 202 | 102 | -88.889% |
| 2025-10-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 1 | -91.667% |