SPX261218C08030000
SPX Dec 18 2026 8030.00 Call
optionOPRA
EODOct 28, 2026
46.94USD-8.033%(-4.10)10Vol202OI
SPX261218C08030000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.16 | 52.30 | 46.94 | 46.94 | -8.033% | 10 | 193 | 0.000% |
| 2026-10-27 | 49.70 | 51.10 | 49.70 | 51.04 | +22.018% | 5 | 193 | -8.033% |
| 2026-10-26 | 36.85 | 41.83 | 36.70 | 41.83 | -0.641% | 4 | 190 | +12.216% |
| 2026-10-22 | 44.10 | 44.10 | 39.91 | 42.10 | -21.013% | 3 | 175 | +11.496% |
| 2026-10-21 | 53.60 | 53.60 | 53.30 | 53.30 | -11.314% | 4 | 171 | -11.932% |
| 2026-10-20 | 60.10 | 60.10 | 60.10 | 60.10 | +19.721% | 1 | 172 | -21.897% |
| 2026-10-19 | 51.56 | 51.56 | 49.80 | 50.20 | +1.722% | 4 | 172 | -6.494% |
| 2026-10-16 | 52.35 | 53.20 | 49.35 | 49.35 | -16.029% | 7 | 168 | -4.883% |
| 2026-10-15 | 58.77 | 58.77 | 58.77 | 58.77 | -12.985% | 1 | 167 | -20.129% |
| 2026-10-14 | 67.54 | 67.54 | 67.54 | 67.54 | -30.299% | 1 | 167 | -30.500% |
| 2026-10-09 | 96.90 | 96.90 | 96.90 | 96.90 | +16.048% | 1 | 169 | -51.558% |
| 2026-10-08 | 83.50 | 83.50 | 83.50 | 83.50 | -11.170% | 2 | 169 | -43.784% |
| 2026-10-05 | 94.40 | 94.40 | 94.00 | 94.00 | +38.439% | 24 | 145 | -50.064% |
| 2026-10-01 | 67.90 | 67.90 | 67.90 | 67.90 | -6.679% | 6 | 139 | -30.869% |
| 2026-09-28 | 81.50 | 82.20 | 72.76 | 72.76 | -14.940% | 5 | 138 | -35.487% |
| 2026-09-24 | 85.54 | 85.54 | 85.54 | 85.54 | -1.542% | 1 | 138 | -45.125% |
| 2026-09-23 | 86.88 | 86.88 | 86.88 | 86.88 | -21.772% | 2 | 140 | -45.971% |
| 2026-09-22 | 107.23 | 111.06 | 107.23 | 111.06 | -2.750% | 82 | 100 | -57.735% |
| 2026-09-21 | 114.20 | 114.20 | 114.20 | 114.20 | +78.549% | 16 | 84 | -58.897% |
| 2026-09-18 | 67.50 | 67.50 | 63.96 | 63.96 | -9.277% | 2 | 83 | -26.610% |
| 2026-09-17 | 70.50 | 70.50 | 70.50 | 70.50 | +28.532% | 30 | 65 | -33.418% |
| 2026-09-16 | 70.40 | 70.50 | 53.60 | 54.85 | -38.295% | 7 | 62 | -14.421% |
| 2026-09-11 | 88.89 | 88.89 | 88.89 | 88.89 | +17.533% | 11 | 51 | -47.193% |
| 2026-09-10 | 75.63 | 75.63 | 75.63 | 75.63 | -23.683% | 1 | 51 | -37.935% |
| 2026-09-08 | 99.42 | 99.42 | 99.10 | 99.10 | +1.133% | 2 | 51 | -52.634% |
| 2026-09-02 | 96.70 | 97.99 | 96.70 | 97.99 | +9.352% | 3 | 54 | -52.097% |
| 2026-09-01 | 89.61 | 89.61 | 89.61 | 89.61 | -23.391% | 1 | 53 | -47.617% |
| 2026-08-25 | 119.95 | 120.14 | 116.81 | 116.97 | +3.012% | 46 | 55 | -59.870% |
| 2026-08-24 | 117.75 | 117.94 | 113.55 | 113.55 | -21.636% | 7 | 52 | -58.661% |
| 2026-08-18 | 144.40 | 144.90 | 144.40 | 144.90 | -18.991% | 3 | 50 | -67.605% |
| 2026-08-12 | 178.87 | 178.87 | 178.87 | 178.87 | -1.779% | 2 | 50 | -73.757% |
| 2026-08-11 | 182.11 | 182.11 | 182.11 | 182.11 | +1.004% | 2 | 50 | -74.224% |
| 2026-08-10 | 180.30 | 180.30 | 180.30 | 180.30 | +0.530% | 1 | 49 | -73.966% |
| 2026-08-07 | 181.72 | 181.72 | 179.35 | 179.35 | +10.031% | 42 | 8 | -73.828% |
| 2026-08-06 | 163.00 | 163.00 | 163.00 | 163.00 | -23.974% | 1 | 7 | -71.202% |
| 2026-08-05 | 214.40 | 214.40 | 214.40 | 214.40 | 0.000% | 7 | 0 | -78.106% |