SPX261218C11000000
SPX Dec 18 2026 11000.00 Call
optionOPRA
EODOct 28, 2026
0.10USD+100.000%(+0.05)50Vol1,391OI
SPX261218C11000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 50 | 1,344 | 0.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 1 | 1,345 | +100.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 93 | 1,313 | 0.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 2 | 1,313 | +25.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 15 | 1,313 | 0.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 120 | 1,313 | 0.000% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -33.333% | 40 | 1,297 | 0.000% |
| 2026-09-10 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +25.000% | 8 | 1,261 | -33.333% |
| 2026-09-09 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -20.000% | 102 | 1,225 | -16.667% |
| 2026-09-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 3 | 1,225 | -33.333% |
| 2026-09-03 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 1,223 | -33.333% |
| 2026-09-01 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 21 | 1,223 | -33.333% |
| 2026-08-31 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 14 | 1,223 | -50.000% |
| 2026-08-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 13 | 1,223 | -50.000% |
| 2026-08-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 2 | 1,221 | -50.000% |
| 2026-08-12 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -22.857% | 7 | 1,224 | -62.963% |
| 2026-08-07 | 0.2800 | 0.3500 | 0.2800 | 0.3500 | +40.000% | 5 | 1,224 | -71.429% |
| 2026-08-06 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -21.875% | 239 | 989 | -60.000% |
| 2026-08-05 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | +6.667% | 3 | 990 | -68.750% |
| 2026-07-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 1 | 991 | -66.667% |
| 2026-07-29 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | -10.000% | 6 | 985 | -62.963% |
| 2026-07-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 15 | 1,000 | -66.667% |
| 2026-07-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 15 | 985 | -60.000% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 10 | 979 | -60.000% |
| 2026-07-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -26.829% | 4 | 979 | -66.667% |
| 2026-07-10 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | +2.500% | 4 | 979 | -75.610% |
| 2026-07-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 1 | 979 | -75.000% |
| 2026-07-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 979 | -71.429% |
| 2026-07-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 2 | 979 | -71.429% |
| 2026-07-06 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 4 | 979 | -75.610% |
| 2026-06-30 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | +12.500% | 27 | 964 | -77.778% |
| 2026-06-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 5 | 964 | -75.000% |
| 2026-06-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +5.405% | 111 | 953 | -74.359% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 11 | 942 | -72.973% |
| 2026-06-23 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -16.667% | 11 | 939 | -75.000% |
| 2026-06-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -36.000% | 1 | 939 | -79.167% |
| 2026-06-15 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | +17.187% | 9 | 939 | -86.667% |
| 2026-06-03 | 0.6400 | 0.7000 | 0.6400 | 0.6400 | -14.667% | 11 | 940 | -84.375% |
| 2026-05-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 5 | 935 | -86.667% |
| 2026-05-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 9 | 941 | -87.500% |
| 2026-05-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 2 | 941 | -88.889% |
| 2026-05-20 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +11.940% | 16 | 925 | -86.667% |
| 2026-05-18 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | +4.688% | 4 | 923 | -85.075% |
| 2026-05-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 2 | 923 | -84.375% |
| 2026-05-11 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 10 | 923 | -85.714% |
| 2026-05-08 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +12.727% | 1 | 923 | -83.871% |
| 2026-05-07 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | +10.000% | 7 | 920 | -81.818% |
| 2026-05-05 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +25.000% | 2 | 919 | -80.000% |
| 2026-04-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 12 | 919 | -75.000% |
| 2026-04-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 13 | 919 | -81.818% |
| 2026-04-22 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | -16.667% | 22 | 919 | -80.000% |
| 2026-04-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 82 | 922 | -83.333% |
| 2026-04-20 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 6 | 881 | -81.818% |
| 2026-04-17 | 0.6000 | 0.6500 | 0.5500 | 0.5500 | +77.419% | 22 | 881 | -81.818% |
| 2026-04-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 1 | 882 | -67.742% |
| 2026-04-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +36.842% | 1 | 883 | -61.538% |
| 2026-04-08 | 0.2600 | 0.2600 | 0.1900 | 0.1900 | -38.710% | 3 | 883 | -47.368% |
| 2026-04-07 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +55.000% | 4 | 883 | -67.742% |
| 2026-04-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 1 | 885 | -50.000% |
| 2026-03-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 1 | 885 | -62.963% |
| 2026-03-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +8.000% | 1 | 885 | -62.963% |
| 2026-03-24 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +25.000% | 101 | 884 | -60.000% |
| 2026-03-23 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -37.500% | 1 | 784 | -50.000% |
| 2026-03-20 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +3.226% | 2 | 786 | -68.750% |
| 2026-03-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 3 | 784 | -67.742% |
| 2026-03-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 781 | -71.429% |
| 2026-03-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 783 | -71.429% |
| 2026-03-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 7 | 782 | -71.429% |
| 2026-03-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 7 | 782 | -75.000% |
| 2026-03-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 7 | 782 | -75.000% |
| 2026-02-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 7 | 782 | -75.000% |
| 2026-02-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 12 | 782 | -77.778% |
| 2026-02-11 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +2.500% | 3 | 782 | -75.610% |
| 2026-02-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +8.108% | 2 | 783 | -75.000% |
| 2026-02-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.953% | 1 | 785 | -72.973% |
| 2026-02-05 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 785 | -76.744% |
| 2026-02-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 785 | -75.000% |
| 2026-02-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 2 | 785 | -75.000% |
| 2026-01-28 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | -9.091% | 2 | 783 | -80.000% |
| 2026-01-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +52.778% | 4 | 782 | -81.818% |
| 2026-01-26 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -7.692% | 5 | 778 | -72.222% |
| 2026-01-22 | 0.3700 | 0.5000 | 0.3700 | 0.3900 | -13.333% | 12 | 780 | -74.359% |
| 2026-01-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 4 | 771 | -77.778% |
| 2026-01-16 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -11.111% | 4 | 776 | -75.000% |
| 2026-01-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 2 | 776 | -77.778% |
| 2026-01-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 777 | -75.000% |
| 2026-01-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 3 | 777 | -77.778% |
| 2025-12-31 | 0.4600 | 0.4600 | 0.4200 | 0.4200 | -6.667% | 2 | 773 | -76.190% |
| 2025-12-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 1 | 773 | -77.778% |
| 2025-12-17 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | -30.000% | 2 | 772 | -71.429% |
| 2025-12-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +42.857% | 1 | 772 | -80.000% |
| 2025-12-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -46.154% | 1 | 772 | -71.429% |
| 2025-12-12 | 0.4500 | 0.6500 | 0.4500 | 0.6500 | +18.182% | 12 | 772 | -84.615% |
| 2025-12-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 5 | 772 | -81.818% |
| 2025-12-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 12 | 767 | -80.769% |
| 2025-12-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 5 | 767 | -80.000% |
| 2025-12-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 1 | 767 | -85.714% |
| 2025-11-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +66.667% | 1 | 767 | -80.000% |
| 2025-11-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -70.000% | 1 | 767 | -66.667% |
| 2025-11-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +21.951% | 1 | 768 | -90.000% |
| 2025-11-12 | 0.9500 | 1.0000 | 0.8200 | 0.8200 | -8.889% | 23 | 767 | -87.805% |
| 2025-11-11 | 0.7600 | 0.9000 | 0.7600 | 0.9000 | +25.000% | 4 | 777 | -88.889% |
| 2025-11-10 | 0.7000 | 0.8000 | 0.7000 | 0.7200 | -24.211% | 8 | 775 | -86.111% |
| 2025-11-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 2 | 768 | -89.474% |
| 2025-10-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 1 | 768 | -89.474% |
| 2025-10-30 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | +11.111% | 3 | 768 | -87.500% |
| 2025-10-28 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +44.000% | 11 | 767 | -86.111% |
| 2025-10-20 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -9.091% | 4 | 770 | -80.000% |
| 2025-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 9 | 766 | -81.818% |
| 2025-10-15 | 0.7000 | 0.7000 | 0.4900 | 0.4900 | +8.889% | 22 | 766 | -79.592% |
| 2025-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 1 | 764 | -77.778% |
| 2025-10-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +42.857% | 7 | 771 | -83.333% |
| 2025-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 4 | 771 | -76.190% |
| 2025-09-29 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | +19.048% | 2 | 769 | -80.000% |
| 2025-09-25 | 0.4000 | 0.4700 | 0.4000 | 0.4200 | +5.000% | 17 | 788 | -76.190% |
| 2025-09-24 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -14.894% | 9 | 771 | -75.000% |
| 2025-09-22 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -27.692% | 1 | 762 | -78.723% |
| 2025-09-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +44.444% | 6 | 761 | -84.615% |
| 2025-09-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 10 | 761 | -77.778% |
| 2025-09-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 21 | 751 | -77.778% |
| 2025-09-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 731 | -83.333% |
| 2025-09-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 1 | 735 | -83.333% |
| 2025-09-04 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | +34.146% | 2 | 734 | -81.818% |
| 2025-08-29 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -8.889% | 2 | 731 | -75.610% |
| 2025-08-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 733 | -77.778% |
| 2025-08-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -21.053% | 2 | 732 | -77.778% |
| 2025-08-15 | 0.4600 | 0.5700 | 0.4600 | 0.5700 | -12.308% | 6 | 731 | -82.456% |
| 2025-08-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +85.714% | 1 | 731 | -84.615% |
| 2025-08-12 | 0.5500 | 0.6500 | 0.3500 | 0.3500 | -12.500% | 180 | 731 | -71.429% |
| 2025-07-31 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 731 | -75.000% |
| 2025-07-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 731 | -80.000% |
| 2025-07-23 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +11.111% | 2 | 730 | -80.000% |
| 2025-07-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +15.385% | 4 | 729 | -77.778% |
| 2025-07-17 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -20.408% | 4 | 727 | -74.359% |
| 2025-07-15 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -34.667% | 2 | 725 | -79.592% |
| 2025-07-11 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +74.419% | 1 | 724 | -86.667% |
| 2025-07-10 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -38.571% | 2 | 723 | -76.744% |
| 2025-07-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +29.630% | 1 | 722 | -85.714% |
| 2025-07-07 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | +8.000% | 2 | 722 | -81.481% |
| 2025-07-02 | 0.4100 | 0.5000 | 0.4100 | 0.5000 | +16.279% | 16 | 721 | -80.000% |
| 2025-07-01 | 0.4000 | 0.6200 | 0.4000 | 0.4300 | -4.444% | 387 | 718 | -76.744% |
| 2025-06-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 521 | -77.778% |
| 2025-06-27 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 13 | 520 | -77.778% |
| 2025-06-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 1 | 527 | -75.000% |
| 2025-06-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 526 | -71.429% |
| 2025-06-17 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -50.000% | 14 | 526 | -66.667% |
| 2025-06-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 4 | 512 | -83.333% |
| 2025-06-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 20 | 510 | -82.143% |
| 2025-06-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 50 | 523 | -80.000% |
| 2025-05-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -33.333% | 6 | 523 | -85.714% |
| 2025-04-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +425.000% | 2 | 529 | -90.476% |
| 2025-03-19 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | -80.000% | 50 | 528 | -50.000% |
| 2025-03-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 2 | 509 | -90.000% |
| 2025-03-11 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +26.667% | 1 | 508 | -89.474% |
| 2025-03-05 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -44.444% | 1 | 507 | -86.667% |
| 2025-02-28 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | -25.000% | 176 | 508 | -92.593% |
| 2025-02-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -0.552% | 2 | 565 | -94.444% |
| 2025-02-25 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -1.093% | 2 | 561 | -94.475% |
| 2025-02-24 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -17.937% | 2 | 561 | -94.536% |
| 2025-02-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 2 | 559 | -95.516% |
| 2025-02-11 | 2.2900 | 2.3000 | 2.2300 | 2.2300 | -11.155% | 46 | 557 | -95.516% |
| 2025-02-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -10.357% | 4 | 511 | -96.016% |
| 2025-02-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 450 | 472 | -96.429% |
| 2025-02-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +22.047% | 1 | 22 | -96.774% |
| 2025-01-30 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +1.600% | 1 | 21 | -96.063% |
| 2025-01-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -7.407% | 30 | 20 | -96.000% |
| 2025-01-22 | 2.3200 | 2.7000 | 2.3200 | 2.7000 | +18.943% | 23 | 20 | -96.296% |
| 2025-01-21 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 0.000% | 2 | 2 | -95.595% |