SPX261218C08040000
SPX Dec 18 2026 8040.00 Call
optionOPRA
EODOct 27, 2026
46.16USD+16.331%(+6.48)7Vol1,573OI
SPX261218C08040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.02 | 46.16 | 45.02 | 46.16 | +16.331% | 7 | 1,573 | 0.000% |
| 2026-10-26 | 35.28 | 40.24 | 35.28 | 39.68 | +19.915% | 8 | 1,572 | +16.331% |
| 2026-10-23 | 34.08 | 36.49 | 32.90 | 33.09 | -17.171% | 5 | 1,575 | +39.498% |
| 2026-10-22 | 43.47 | 43.47 | 38.05 | 39.95 | -34.293% | 13 | 1,569 | +15.544% |
| 2026-10-21 | 53.66 | 60.80 | 53.14 | 60.80 | +31.887% | 8 | 1,569 | -24.079% |
| 2026-10-20 | 43.62 | 57.25 | 42.23 | 46.10 | +1.991% | 8 | 1,584 | +0.130% |
| 2026-10-19 | 46.00 | 51.89 | 44.02 | 45.20 | +11.303% | 34 | 1,598 | +2.124% |
| 2026-10-16 | 55.70 | 55.70 | 39.31 | 40.61 | -31.862% | 4 | 1,600 | +13.667% |
| 2026-10-15 | 51.45 | 61.40 | 47.32 | 59.60 | +9.862% | 198 | 1,507 | -22.550% |
| 2026-10-14 | 72.63 | 72.63 | 54.25 | 54.25 | -32.942% | 24 | 1,516 | -14.912% |
| 2026-10-13 | 80.33 | 80.90 | 80.33 | 80.90 | -4.260% | 2 | 1,515 | -42.942% |
| 2026-10-12 | 86.93 | 86.93 | 84.40 | 84.50 | +8.892% | 5 | 1,512 | -45.373% |
| 2026-10-08 | 79.90 | 79.90 | 77.60 | 77.60 | -17.182% | 8 | 1,506 | -40.515% |
| 2026-10-07 | 88.47 | 94.17 | 88.47 | 93.70 | -11.269% | 7 | 1,507 | -50.736% |
| 2026-10-06 | 114.10 | 114.10 | 105.60 | 105.60 | +17.073% | 3 | 1,506 | -56.288% |
| 2026-10-05 | 81.33 | 96.58 | 81.33 | 90.20 | +17.295% | 4 | 1,505 | -48.825% |
| 2026-10-02 | 76.30 | 76.90 | 76.30 | 76.90 | +27.953% | 4 | 1,504 | -39.974% |
| 2026-10-01 | 67.30 | 67.30 | 60.10 | 60.10 | -8.939% | 28 | 1,489 | -23.195% |
| 2026-09-30 | 71.44 | 76.40 | 65.60 | 66.00 | -1.786% | 29 | 1,473 | -30.061% |
| 2026-09-29 | 67.20 | 67.20 | 67.20 | 67.20 | -10.160% | 1 | 1,472 | -31.310% |
| 2026-09-28 | 71.90 | 74.80 | 71.90 | 74.80 | -19.135% | 3 | 1,473 | -38.289% |
| 2026-09-25 | 82.30 | 92.50 | 82.30 | 92.50 | +11.178% | 6 | 1,473 | -50.097% |
| 2026-09-24 | 78.40 | 83.62 | 77.20 | 83.20 | +3.508% | 9 | 1,472 | -44.519% |
| 2026-09-23 | 89.10 | 89.10 | 80.38 | 80.38 | -23.810% | 6 | 1,471 | -42.573% |
| 2026-09-22 | 104.57 | 105.50 | 104.57 | 105.50 | -5.635% | 27 | 1,463 | -56.246% |
| 2026-09-21 | 97.90 | 111.80 | 97.90 | 111.80 | +69.394% | 2 | 1,462 | -58.712% |
| 2026-09-18 | 62.80 | 67.10 | 62.80 | 66.00 | -5.444% | 71 | 1,452 | -30.061% |
| 2026-09-17 | 64.61 | 69.80 | 63.25 | 69.80 | +30.712% | 36 | 1,419 | -33.868% |
| 2026-09-16 | 67.70 | 67.70 | 45.20 | 53.40 | -10.403% | 125 | 1,418 | -13.558% |
| 2026-09-15 | 65.60 | 66.20 | 59.60 | 59.60 | -17.234% | 4 | 1,418 | -22.550% |
| 2026-09-14 | 67.10 | 72.98 | 67.10 | 72.01 | -14.680% | 418 | 1,423 | -35.898% |
| 2026-09-11 | 87.96 | 88.02 | 84.40 | 84.40 | +0.836% | 1,200 | 1,653 | -45.308% |
| 2026-09-09 | 83.70 | 83.70 | 83.70 | 83.70 | -12.812% | 1 | 1,653 | -44.851% |
| 2026-09-08 | 95.12 | 96.00 | 95.12 | 96.00 | -8.309% | 12 | 1,660 | -51.917% |
| 2026-09-04 | 104.20 | 104.70 | 104.20 | 104.70 | -14.600% | 2 | 1,659 | -55.912% |
| 2026-09-03 | 122.66 | 123.80 | 122.60 | 122.60 | +29.121% | 3 | 1,657 | -62.349% |
| 2026-09-02 | 93.81 | 94.95 | 93.81 | 94.95 | -3.604% | 2 | 1,656 | -51.385% |
| 2026-08-31 | 105.20 | 105.20 | 98.50 | 98.50 | -13.650% | 42 | 1,614 | -53.137% |
| 2026-08-26 | 113.09 | 114.07 | 112.63 | 114.07 | -31.200% | 1,624 | 22 | -59.534% |
| 2026-08-17 | 165.80 | 165.80 | 165.80 | 165.80 | -7.838% | 14 | 8 | -72.159% |
| 2026-08-14 | 179.90 | 179.90 | 179.90 | 179.90 | +7.147% | 1 | 7 | -74.341% |
| 2026-08-12 | 170.00 | 170.00 | 167.90 | 167.90 | +3.006% | 3 | 4 | -72.507% |
| 2026-08-11 | 163.00 | 163.00 | 163.00 | 163.00 | +0.991% | 2 | 2 | -71.681% |
| 2026-08-06 | 161.40 | 161.40 | 161.40 | 161.40 | 0.000% | 2 | 0 | -71.400% |