SPX261218C08020000
SPX Dec 18 2026 8020.00 Call
optionOPRA
EODOct 28, 2026
54.77USD+0.680%(+0.37)223Vol803OI
SPX261218C08020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.45 | 57.49 | 49.44 | 54.77 | +0.680% | 223 | 672 | 0.000% |
| 2026-10-27 | 48.17 | 54.40 | 48.17 | 54.40 | +22.966% | 94 | 631 | +0.680% |
| 2026-10-26 | 38.55 | 44.24 | 37.82 | 44.24 | +20.217% | 12 | 645 | +23.802% |
| 2026-10-23 | 37.80 | 40.90 | 36.80 | 36.80 | -16.288% | 7 | 646 | +48.832% |
| 2026-10-22 | 49.55 | 49.55 | 42.80 | 43.96 | -33.984% | 12 | 652 | +24.591% |
| 2026-10-21 | 54.00 | 67.00 | 54.00 | 66.59 | +27.812% | 46 | 628 | -17.750% |
| 2026-10-20 | 50.15 | 63.91 | 50.15 | 52.10 | +2.157% | 113 | 590 | +5.125% |
| 2026-10-19 | 54.12 | 54.12 | 50.60 | 51.00 | +6.717% | 205 | 400 | +7.392% |
| 2026-10-16 | 53.65 | 53.65 | 47.79 | 47.79 | -29.409% | 28 | 378 | +14.606% |
| 2026-10-15 | 64.55 | 67.70 | 64.55 | 67.70 | +11.367% | 3 | 375 | -19.099% |
| 2026-10-14 | 72.20 | 72.20 | 60.79 | 60.79 | -33.124% | 5 | 374 | -9.903% |
| 2026-10-13 | 90.90 | 90.90 | 90.90 | 90.90 | -3.789% | 7 | 372 | -39.747% |
| 2026-10-12 | 93.96 | 94.48 | 93.96 | 94.48 | -5.709% | 2 | 372 | -42.030% |
| 2026-10-09 | 95.06 | 100.40 | 95.06 | 100.20 | +23.903% | 7 | 370 | -45.339% |
| 2026-10-08 | 80.87 | 80.87 | 80.87 | 80.87 | -20.848% | 3 | 367 | -32.274% |
| 2026-10-07 | 92.45 | 102.23 | 92.45 | 102.17 | -9.744% | 12 | 367 | -46.393% |
| 2026-10-06 | 114.23 | 120.30 | 113.20 | 113.20 | +9.903% | 8 | 362 | -51.617% |
| 2026-10-05 | 103.00 | 103.00 | 103.00 | 103.00 | +23.059% | 2 | 362 | -46.825% |
| 2026-10-02 | 83.92 | 83.92 | 81.30 | 83.70 | +16.736% | 105 | 292 | -34.564% |
| 2026-10-01 | 69.87 | 71.90 | 69.87 | 71.70 | +0.702% | 4 | 288 | -23.612% |
| 2026-09-30 | 82.93 | 82.93 | 71.20 | 71.20 | -0.280% | 38 | 287 | -23.076% |
| 2026-09-29 | 71.20 | 71.40 | 71.20 | 71.40 | -11.852% | 2 | 287 | -23.291% |
| 2026-09-28 | 77.90 | 81.90 | 77.90 | 81.00 | -18.675% | 5 | 285 | -32.383% |
| 2026-09-25 | 94.80 | 99.60 | 94.80 | 99.60 | +11.910% | 7 | 279 | -45.010% |
| 2026-09-24 | 88.80 | 89.90 | 88.50 | 89.00 | +0.124% | 10 | 270 | -38.461% |
| 2026-09-23 | 87.80 | 88.89 | 87.30 | 88.89 | -21.281% | 3 | 270 | -38.385% |
| 2026-09-22 | 113.70 | 113.70 | 112.92 | 112.92 | -2.487% | 18 | 256 | -51.497% |
| 2026-09-21 | 101.80 | 120.10 | 101.80 | 115.80 | +60.610% | 14 | 257 | -52.703% |
| 2026-09-18 | 71.90 | 72.20 | 71.90 | 72.10 | -1.651% | 11 | 247 | -24.036% |
| 2026-09-17 | 70.95 | 74.34 | 70.95 | 73.31 | +30.911% | 131 | 120 | -25.290% |
| 2026-09-16 | 72.40 | 72.40 | 49.00 | 56.00 | -13.178% | 5 | 119 | -2.196% |
| 2026-09-15 | 67.50 | 67.50 | 64.50 | 64.50 | -16.881% | 2 | 119 | -15.085% |
| 2026-09-14 | 77.60 | 78.00 | 77.60 | 77.60 | -13.826% | 7 | 119 | -29.420% |
| 2026-09-11 | 90.05 | 90.05 | 90.05 | 90.05 | +15.894% | 101 | 35 | -39.178% |
| 2026-09-10 | 80.00 | 80.00 | 77.70 | 77.70 | -25.632% | 3 | 32 | -29.511% |
| 2026-09-08 | 104.48 | 104.48 | 104.48 | 104.48 | -5.474% | 2 | 32 | -47.578% |
| 2026-09-04 | 109.44 | 110.53 | 109.44 | 110.53 | -15.819% | 4 | 35 | -50.448% |
| 2026-09-03 | 131.30 | 131.30 | 131.30 | 131.30 | +5.572% | 3 | 32 | -58.286% |
| 2026-08-26 | 124.64 | 124.64 | 124.37 | 124.37 | +0.379% | 2 | 34 | -55.962% |
| 2026-08-25 | 123.90 | 123.90 | 123.90 | 123.90 | +5.178% | 3 | 31 | -55.795% |
| 2026-08-24 | 117.80 | 117.80 | 117.80 | 117.80 | -19.204% | 18 | 13 | -53.506% |
| 2026-08-18 | 148.50 | 149.10 | 145.80 | 145.80 | -14.286% | 7 | 6 | -62.435% |
| 2026-08-06 | 166.80 | 170.10 | 166.80 | 170.10 | 0.000% | 6 | 0 | -67.801% |