SPX261218C08025000
SPX Dec 18 2026 8025.00 Call
optionOPRA
EODOct 28, 2026
54.10USD+5.376%(+2.76)161Vol3,019OI
SPX261218C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.60 | 54.65 | 49.28 | 54.10 | +5.376% | 161 | 2,931 | 0.000% |
| 2026-10-27 | 52.18 | 54.41 | 51.34 | 51.34 | +18.295% | 84 | 2,947 | +5.376% |
| 2026-10-26 | 39.05 | 43.98 | 37.88 | 43.40 | +12.000% | 1,038 | 2,038 | +24.654% |
| 2026-10-23 | 37.04 | 39.76 | 36.50 | 38.75 | -8.392% | 20 | 2,023 | +39.613% |
| 2026-10-22 | 47.31 | 47.31 | 42.30 | 42.30 | -34.993% | 9 | 2,015 | +27.896% |
| 2026-10-21 | 57.00 | 65.07 | 57.00 | 65.07 | +23.943% | 4 | 1,988 | -16.859% |
| 2026-10-20 | 55.25 | 61.35 | 51.30 | 52.50 | +5.634% | 119 | 2,018 | +3.048% |
| 2026-10-19 | 48.30 | 54.72 | 48.30 | 49.70 | -2.873% | 104 | 2,080 | +8.853% |
| 2026-10-16 | 55.10 | 55.10 | 50.07 | 51.17 | -23.741% | 20 | 2,056 | +5.726% |
| 2026-10-15 | 50.92 | 67.20 | 50.92 | 67.10 | +12.114% | 486 | 2,359 | -19.374% |
| 2026-10-14 | 61.55 | 61.55 | 56.80 | 59.85 | -34.917% | 1,504 | 1,654 | -9.607% |
| 2026-10-12 | 95.22 | 95.22 | 91.47 | 91.96 | -6.848% | 52 | 1,604 | -41.170% |
| 2026-10-09 | 88.56 | 98.72 | 88.56 | 98.72 | -13.060% | 275 | 1,473 | -45.199% |
| 2026-10-06 | 116.90 | 116.90 | 113.55 | 113.55 | +42.651% | 5 | 1,476 | -52.356% |
| 2026-10-02 | 79.60 | 79.60 | 79.60 | 79.60 | +9.116% | 1 | 1,475 | -32.035% |
| 2026-09-30 | 72.95 | 72.95 | 72.95 | 72.95 | +2.602% | 251 | 1,424 | -25.840% |
| 2026-09-29 | 69.50 | 71.10 | 69.50 | 71.10 | -11.402% | 36 | 1,450 | -23.910% |
| 2026-09-28 | 80.20 | 84.20 | 80.00 | 80.25 | -10.285% | 18 | 1,444 | -32.586% |
| 2026-09-25 | 87.81 | 89.45 | 87.81 | 89.45 | +2.264% | 100 | 1,495 | -39.519% |
| 2026-09-24 | 89.08 | 90.22 | 87.47 | 87.47 | +18.027% | 6 | 1,493 | -38.150% |
| 2026-09-18 | 65.60 | 74.11 | 65.60 | 74.11 | +2.788% | 9 | 1,484 | -27.000% |
| 2026-09-17 | 66.94 | 72.90 | 66.94 | 72.10 | +30.144% | 469 | 1,102 | -24.965% |
| 2026-09-16 | 64.85 | 64.85 | 54.70 | 55.40 | -14.467% | 4 | 1,101 | -2.347% |
| 2026-09-15 | 64.77 | 64.77 | 64.77 | 64.77 | -9.184% | 150 | 1,171 | -16.474% |
| 2026-09-14 | 71.32 | 71.32 | 71.32 | 71.32 | -22.856% | 3 | 1,171 | -24.145% |
| 2026-09-11 | 92.45 | 92.45 | 92.45 | 92.45 | +3.737% | 1 | 1,170 | -41.482% |
| 2026-09-09 | 86.78 | 89.12 | 86.78 | 89.12 | -9.246% | 4 | 1,174 | -39.295% |
| 2026-09-08 | 103.40 | 103.40 | 98.20 | 98.20 | -11.212% | 421 | 834 | -44.908% |
| 2026-09-04 | 110.00 | 115.60 | 109.38 | 110.60 | -13.519% | 112 | 856 | -51.085% |
| 2026-09-03 | 129.29 | 129.29 | 127.89 | 127.89 | +30.633% | 10 | 856 | -57.698% |
| 2026-09-02 | 103.51 | 103.51 | 97.90 | 97.90 | +9.864% | 16 | 845 | -44.740% |
| 2026-09-01 | 97.75 | 97.75 | 89.04 | 89.11 | -18.628% | 206 | 695 | -39.289% |
| 2026-08-31 | 107.65 | 109.51 | 106.73 | 109.51 | -11.636% | 168 | 697 | -50.598% |
| 2026-08-28 | 124.54 | 124.54 | 123.33 | 123.93 | -1.330% | 18 | 691 | -56.346% |
| 2026-08-27 | 125.60 | 125.60 | 125.60 | 125.60 | +4.763% | 3 | 691 | -56.927% |
| 2026-08-26 | 123.30 | 123.30 | 119.89 | 119.89 | +0.469% | 15 | 690 | -54.875% |
| 2026-08-25 | 119.33 | 119.33 | 119.33 | 119.33 | -11.542% | 1 | 690 | -54.664% |
| 2026-08-20 | 134.20 | 135.40 | 134.20 | 134.90 | -8.000% | 59 | 723 | -59.896% |
| 2026-08-19 | 146.63 | 146.63 | 146.63 | 146.63 | -20.136% | 2 | 723 | -63.104% |
| 2026-08-17 | 182.78 | 183.60 | 181.10 | 183.60 | -1.566% | 19 | 736 | -70.534% |
| 2026-08-14 | 187.05 | 187.86 | 185.93 | 186.52 | -6.833% | 35 | 754 | -70.995% |
| 2026-08-13 | 210.45 | 210.45 | 198.20 | 200.20 | +16.878% | 22 | 754 | -72.977% |
| 2026-08-12 | 174.38 | 174.38 | 171.29 | 171.29 | +1.175% | 12 | 757 | -68.416% |
| 2026-08-11 | 182.73 | 182.73 | 169.30 | 169.30 | -6.619% | 7 | 758 | -68.045% |
| 2026-08-10 | 191.20 | 191.20 | 181.30 | 181.30 | +1.991% | 81 | 719 | -70.160% |
| 2026-08-07 | 177.76 | 177.76 | 177.76 | 177.76 | -7.397% | 2 | 719 | -69.566% |
| 2026-08-04 | 149.84 | 199.36 | 149.84 | 191.96 | +53.323% | 86 | 726 | -71.817% |
| 2026-08-03 | 104.20 | 126.72 | 104.20 | 125.20 | +41.789% | 32 | 721 | -56.789% |
| 2026-07-31 | 77.14 | 88.73 | 75.63 | 88.30 | +31.009% | 72 | 733 | -38.732% |
| 2026-07-29 | 67.40 | 67.40 | 67.40 | 67.40 | -9.772% | 1 | 734 | -19.733% |
| 2026-07-27 | 88.18 | 88.18 | 74.70 | 74.70 | -16.536% | 22 | 747 | -27.577% |
| 2026-07-24 | 80.78 | 89.50 | 80.78 | 89.50 | +7.186% | 23 | 745 | -39.553% |
| 2026-07-23 | 90.34 | 90.34 | 83.50 | 83.50 | -24.585% | 3 | 742 | -35.210% |
| 2026-07-21 | 107.50 | 110.72 | 107.50 | 110.72 | +10.842% | 41 | 742 | -51.138% |
| 2026-07-20 | 105.98 | 105.98 | 99.77 | 99.89 | -4.776% | 195 | 855 | -45.840% |
| 2026-07-17 | 110.58 | 113.90 | 104.80 | 104.90 | -12.481% | 9 | 851 | -48.427% |
| 2026-07-16 | 130.28 | 137.79 | 119.86 | 119.86 | -12.498% | 9 | 850 | -54.864% |
| 2026-07-15 | 140.14 | 140.14 | 129.64 | 136.98 | +3.796% | 92 | 800 | -60.505% |
| 2026-07-14 | 130.87 | 136.43 | 130.87 | 131.97 | +3.053% | 59 | 798 | -59.006% |
| 2026-07-13 | 139.58 | 139.58 | 128.06 | 128.06 | -6.967% | 50 | 769 | -57.754% |
| 2026-07-09 | 125.15 | 137.73 | 125.15 | 137.65 | +15.246% | 7 | 750 | -60.697% |
| 2026-07-08 | 115.70 | 119.44 | 115.70 | 119.44 | -6.248% | 38 | 721 | -54.705% |
| 2026-07-07 | 131.03 | 131.03 | 127.40 | 127.40 | -9.780% | 3 | 721 | -57.535% |
| 2026-07-06 | 144.86 | 144.86 | 141.21 | 141.21 | +5.688% | 14 | 719 | -61.688% |
| 2026-07-02 | 133.61 | 133.61 | 133.61 | 133.61 | -2.045% | 4 | 719 | -59.509% |
| 2026-07-01 | 125.90 | 138.15 | 125.90 | 136.40 | -2.606% | 135 | 704 | -60.337% |
| 2026-06-30 | 140.05 | 140.05 | 140.05 | 140.05 | +19.865% | 1 | 704 | -61.371% |
| 2026-06-29 | 110.70 | 116.84 | 110.70 | 116.84 | +16.491% | 8 | 704 | -53.697% |
| 2026-06-26 | 107.55 | 109.35 | 100.30 | 100.30 | -3.734% | 51 | 664 | -46.062% |
| 2026-06-25 | 104.19 | 104.19 | 104.19 | 104.19 | -1.157% | 2 | 664 | -48.076% |
| 2026-06-24 | 105.41 | 105.41 | 105.41 | 105.41 | -10.312% | 2 | 664 | -48.677% |
| 2026-06-23 | 122.17 | 125.27 | 117.53 | 117.53 | -18.297% | 28 | 649 | -53.969% |
| 2026-06-22 | 147.94 | 148.46 | 143.85 | 143.85 | -6.779% | 510 | 311 | -62.391% |
| 2026-06-18 | 154.31 | 154.31 | 154.31 | 154.31 | +0.823% | 3 | 314 | -64.941% |
| 2026-06-17 | 169.32 | 169.32 | 153.05 | 153.05 | -12.252% | 18 | 306 | -64.652% |
| 2026-06-16 | 174.42 | 174.42 | 174.42 | 174.42 | -12.528% | 2 | 306 | -68.983% |
| 2026-06-15 | 183.27 | 199.40 | 183.27 | 199.40 | +34.213% | 65 | 321 | -72.869% |
| 2026-06-12 | 149.29 | 149.29 | 147.98 | 148.57 | +26.907% | 35 | 331 | -63.586% |
| 2026-06-11 | 110.00 | 117.31 | 110.00 | 117.07 | +2.576% | 52 | 281 | -53.788% |
| 2026-06-10 | 123.80 | 123.80 | 114.13 | 114.13 | -31.102% | 16 | 274 | -52.598% |
| 2026-06-09 | 165.65 | 165.65 | 165.65 | 165.65 | +6.370% | 1 | 274 | -67.341% |
| 2026-06-05 | 162.91 | 162.91 | 155.73 | 155.73 | -26.887% | 21 | 263 | -65.260% |
| 2026-06-04 | 219.80 | 219.80 | 213.00 | 213.00 | +3.549% | 2 | 262 | -74.601% |
| 2026-06-03 | 206.70 | 206.70 | 205.70 | 205.70 | -9.978% | 4 | 258 | -73.700% |
| 2026-06-02 | 218.00 | 231.20 | 217.80 | 228.50 | +4.233% | 10 | 248 | -76.324% |
| 2026-06-01 | 219.22 | 219.22 | 219.22 | 219.22 | +1.182% | 3 | 245 | -75.322% |
| 2026-05-29 | 216.50 | 216.66 | 211.40 | 216.66 | +0.562% | 18 | 238 | -75.030% |
| 2026-05-28 | 194.28 | 215.45 | 194.28 | 215.45 | +9.404% | 26 | 243 | -74.890% |
| 2026-05-27 | 193.50 | 196.93 | 192.50 | 196.93 | +16.796% | 41 | 206 | -72.528% |
| 2026-05-21 | 158.43 | 168.61 | 158.43 | 168.61 | +8.222% | 16 | 191 | -67.914% |
| 2026-05-20 | 155.60 | 155.80 | 154.14 | 155.80 | +5.341% | 3 | 189 | -65.276% |
| 2026-05-19 | 146.10 | 147.90 | 144.25 | 147.90 | -5.688% | 3 | 186 | -63.421% |
| 2026-05-18 | 152.57 | 156.82 | 152.57 | 156.82 | -10.847% | 4 | 182 | -65.502% |
| 2026-05-15 | 182.30 | 185.10 | 175.90 | 175.90 | -17.262% | 39 | 160 | -69.244% |
| 2026-05-14 | 199.25 | 215.80 | 198.32 | 212.60 | +10.482% | 135 | 49 | -74.553% |
| 2026-05-13 | 172.20 | 192.43 | 172.20 | 192.43 | +13.823% | 21 | 47 | -71.886% |
| 2026-05-12 | 169.09 | 169.09 | 169.06 | 169.06 | -5.653% | 2 | 46 | -68.000% |
| 2026-05-11 | 179.19 | 179.19 | 179.19 | 179.19 | +10.591% | 16 | 46 | -69.809% |
| 2026-05-08 | 162.08 | 162.08 | 162.03 | 162.03 | 0.000% | 46 | 0 | -66.611% |