SPX261218C08010000
SPX Dec 18 2026 8010.00 Call
optionOPRA
EODOct 28, 2026
63.24USD+14.982%(+8.24)49Vol1,146OI
SPX261218C08010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.25 | 63.24 | 54.25 | 63.24 | +14.982% | 49 | 1,106 | 0.000% |
| 2026-10-27 | 50.67 | 55.00 | 50.67 | 55.00 | +18.102% | 23 | 1,092 | +14.982% |
| 2026-10-26 | 40.65 | 47.60 | 40.65 | 46.57 | +20.026% | 11 | 1,101 | +35.796% |
| 2026-10-23 | 43.50 | 43.50 | 38.70 | 38.80 | -20.735% | 17 | 1,091 | +62.990% |
| 2026-10-22 | 52.12 | 52.12 | 44.87 | 48.95 | -29.891% | 1,108 | 1,522 | +29.193% |
| 2026-10-21 | 57.10 | 70.10 | 57.10 | 69.82 | +25.576% | 20 | 1,516 | -9.424% |
| 2026-10-20 | 52.83 | 67.03 | 52.83 | 55.60 | +3.673% | 9 | 1,515 | +13.741% |
| 2026-10-19 | 56.38 | 56.53 | 52.85 | 53.63 | -0.260% | 304 | 1,411 | +17.919% |
| 2026-10-16 | 63.28 | 63.28 | 53.71 | 53.77 | -21.959% | 53 | 1,410 | +17.612% |
| 2026-10-15 | 55.48 | 70.90 | 55.48 | 68.90 | +8.504% | 32 | 1,380 | -8.215% |
| 2026-10-14 | 75.00 | 75.00 | 63.50 | 63.50 | -33.438% | 52 | 1,380 | -0.409% |
| 2026-10-13 | 96.20 | 96.40 | 94.70 | 95.40 | -0.625% | 93 | 1,388 | -33.711% |
| 2026-10-12 | 96.00 | 96.00 | 96.00 | 96.00 | -6.706% | 1 | 1,388 | -34.125% |
| 2026-10-09 | 104.00 | 104.00 | 102.90 | 102.90 | +15.748% | 2 | 1,386 | -38.542% |
| 2026-10-08 | 88.90 | 88.90 | 88.90 | 88.90 | -15.575% | 2 | 1,385 | -28.864% |
| 2026-10-07 | 104.37 | 105.30 | 96.76 | 105.30 | -9.923% | 104 | 1,296 | -39.943% |
| 2026-10-06 | 116.05 | 130.00 | 116.05 | 116.90 | +8.845% | 70 | 1,277 | -45.902% |
| 2026-10-05 | 107.40 | 107.40 | 107.40 | 107.40 | +23.733% | 1 | 1,277 | -41.117% |
| 2026-10-02 | 84.60 | 86.80 | 84.60 | 86.80 | +15.548% | 2 | 1,275 | -27.143% |
| 2026-10-01 | 64.57 | 75.12 | 64.57 | 75.12 | -12.549% | 157 | 1,130 | -15.815% |
| 2026-09-30 | 85.90 | 85.90 | 85.90 | 85.90 | +15.768% | 10 | 1,130 | -26.380% |
| 2026-09-29 | 73.45 | 74.20 | 73.45 | 74.20 | -6.784% | 2 | 1,129 | -14.771% |
| 2026-09-28 | 81.96 | 89.30 | 79.30 | 79.60 | -22.190% | 9 | 1,122 | -20.553% |
| 2026-09-25 | 98.50 | 102.70 | 98.50 | 102.30 | +10.834% | 28 | 1,122 | -38.182% |
| 2026-09-24 | 92.08 | 92.70 | 92.08 | 92.30 | -1.599% | 1,103 | 66 | -31.484% |
| 2026-09-23 | 99.10 | 99.10 | 93.80 | 93.80 | -22.735% | 2 | 65 | -32.580% |
| 2026-09-21 | 101.85 | 121.40 | 101.85 | 121.40 | +62.953% | 3 | 63 | -47.908% |
| 2026-09-18 | 70.80 | 74.50 | 70.80 | 74.50 | -2.868% | 6 | 62 | -15.114% |
| 2026-09-17 | 76.70 | 76.70 | 76.70 | 76.70 | +31.787% | 1 | 61 | -17.549% |
| 2026-09-16 | 75.25 | 76.20 | 52.10 | 58.20 | -12.613% | 5 | 60 | +8.660% |
| 2026-09-15 | 66.60 | 66.60 | 66.60 | 66.60 | -18.081% | 1 | 60 | -5.045% |
| 2026-09-14 | 81.00 | 81.30 | 81.00 | 81.30 | -15.224% | 2 | 60 | -22.214% |
| 2026-09-09 | 95.90 | 95.90 | 95.90 | 95.90 | -17.063% | 2 | 58 | -34.056% |
| 2026-09-04 | 127.03 | 127.03 | 115.63 | 115.63 | -14.094% | 8 | 60 | -45.308% |
| 2026-09-03 | 134.60 | 134.60 | 134.60 | 134.60 | +36.428% | 4 | 56 | -53.016% |
| 2026-09-02 | 98.40 | 98.66 | 98.40 | 98.66 | -23.335% | 3 | 55 | -35.901% |
| 2026-08-26 | 124.90 | 128.70 | 124.90 | 128.69 | -13.781% | 7 | 54 | -50.859% |
| 2026-08-18 | 152.09 | 152.09 | 149.16 | 149.26 | -21.570% | 70 | 19 | -57.631% |
| 2026-08-17 | 190.31 | 190.31 | 190.31 | 190.31 | -7.527% | 1 | 18 | -66.770% |
| 2026-08-13 | 216.30 | 216.30 | 205.80 | 205.80 | +13.765% | 3 | 17 | -69.271% |
| 2026-08-12 | 180.90 | 180.90 | 180.90 | 180.90 | +2.843% | 2 | 15 | -65.041% |
| 2026-08-11 | 175.80 | 175.90 | 175.80 | 175.90 | -7.079% | 16 | 10 | -64.048% |
| 2026-08-10 | 189.30 | 189.30 | 189.30 | 189.30 | -1.458% | 1 | 9 | -66.593% |
| 2026-08-05 | 192.10 | 192.10 | 192.10 | 192.10 | 0.000% | 9 | 9 | -67.080% |