SPX261218C08050000
SPX Dec 18 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
46.90USD-0.551%(-0.26)70Vol19,606OI
SPX261218C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 44.74 | 48.70 | 42.24 | 46.90 | -0.551% | 70 | 19,601 | 0.000% |
| 2026-10-27 | 40.93 | 47.16 | 36.50 | 47.16 | +29.560% | 674 | 19,405 | -0.551% |
| 2026-10-26 | 33.25 | 40.73 | 33.25 | 36.40 | +16.294% | 562 | 18,876 | +28.846% |
| 2026-10-23 | 34.60 | 35.10 | 30.90 | 31.30 | -20.960% | 1,809 | 18,836 | +49.840% |
| 2026-10-22 | 41.20 | 42.38 | 35.80 | 39.60 | -31.130% | 111 | 18,500 | +18.434% |
| 2026-10-21 | 50.49 | 59.97 | 46.40 | 57.50 | +26.041% | 195 | 18,456 | -18.435% |
| 2026-10-20 | 41.34 | 53.84 | 40.07 | 45.62 | +6.539% | 76 | 18,350 | +2.806% |
| 2026-10-19 | 43.61 | 48.80 | 41.70 | 42.82 | +13.732% | 2,113 | 16,828 | +9.528% |
| 2026-10-16 | 56.20 | 56.20 | 36.50 | 37.65 | -35.641% | 1,807 | 17,902 | +24.568% |
| 2026-10-15 | 48.90 | 58.70 | 44.95 | 58.50 | +11.492% | 460 | 17,659 | -19.829% |
| 2026-10-14 | 68.20 | 68.50 | 51.42 | 52.47 | -34.083% | 510 | 17,797 | -10.616% |
| 2026-10-13 | 79.98 | 79.98 | 74.10 | 79.60 | -3.398% | 637 | 17,655 | -41.080% |
| 2026-10-12 | 83.15 | 83.15 | 79.25 | 82.40 | -5.721% | 636 | 17,822 | -43.083% |
| 2026-10-09 | 82.50 | 90.33 | 78.93 | 87.40 | +18.428% | 316 | 18,032 | -46.339% |
| 2026-10-08 | 82.08 | 83.90 | 73.40 | 73.80 | -18.794% | 2,038 | 16,029 | -36.450% |
| 2026-10-07 | 90.60 | 92.21 | 89.80 | 90.88 | -10.586% | 60 | 16,087 | -48.393% |
| 2026-10-06 | 110.10 | 113.26 | 100.93 | 101.64 | +9.881% | 92 | 16,167 | -53.857% |
| 2026-10-05 | 78.13 | 93.83 | 77.80 | 92.50 | +27.218% | 44 | 16,579 | -49.297% |
| 2026-10-02 | 79.46 | 81.00 | 71.95 | 72.71 | +14.504% | 1,101 | 17,190 | -35.497% |
| 2026-10-01 | 59.61 | 63.50 | 51.55 | 63.50 | +6.365% | 233 | 17,006 | -26.142% |
| 2026-09-30 | 73.39 | 74.65 | 58.40 | 59.70 | -7.442% | 311 | 17,004 | -21.441% |
| 2026-09-29 | 67.10 | 67.10 | 59.40 | 64.50 | -10.912% | 6,267 | 11,028 | -27.287% |
| 2026-09-28 | 75.40 | 76.90 | 68.00 | 72.40 | -18.192% | 214 | 10,977 | -35.221% |
| 2026-09-25 | 78.20 | 88.50 | 76.36 | 88.50 | +11.461% | 27 | 10,994 | -47.006% |
| 2026-09-24 | 72.80 | 81.23 | 72.80 | 79.40 | +2.637% | 1,622 | 10,687 | -40.932% |
| 2026-09-23 | 88.70 | 88.70 | 77.36 | 77.36 | -22.501% | 509 | 10,235 | -39.374% |
| 2026-09-22 | 101.80 | 101.80 | 99.82 | 99.82 | -6.272% | 52 | 10,284 | -53.015% |
| 2026-09-21 | 89.02 | 108.37 | 86.13 | 106.50 | +58.624% | 2,199 | 12,404 | -55.962% |
| 2026-09-18 | 60.85 | 67.14 | 59.70 | 67.14 | +1.928% | 434 | 12,202 | -30.146% |
| 2026-09-17 | 62.70 | 66.30 | 60.80 | 65.87 | +29.921% | 2,049 | 10,213 | -28.799% |
| 2026-09-16 | 61.51 | 64.59 | 43.25 | 50.70 | -13.481% | 1,782 | 10,155 | -7.495% |
| 2026-09-15 | 63.86 | 63.86 | 57.67 | 58.60 | -6.836% | 128 | 10,029 | -19.966% |
| 2026-09-14 | 68.40 | 68.40 | 62.60 | 62.90 | -20.279% | 102 | 9,933 | -25.437% |
| 2026-09-11 | 85.07 | 85.07 | 78.90 | 78.90 | +15.537% | 19 | 9,924 | -40.558% |
| 2026-09-10 | 71.80 | 72.80 | 68.29 | 68.29 | -16.455% | 20 | 6,626 | -31.322% |
| 2026-09-09 | 83.12 | 83.12 | 79.50 | 81.74 | -7.950% | 10 | 6,626 | -42.623% |
| 2026-09-08 | 91.92 | 91.92 | 88.80 | 88.80 | -12.340% | 4 | 6,631 | -47.185% |
| 2026-09-04 | 106.42 | 106.42 | 100.70 | 101.30 | -14.565% | 11 | 6,631 | -53.702% |
| 2026-09-03 | 103.05 | 122.82 | 101.70 | 118.57 | +33.240% | 624 | 6,501 | -60.445% |
| 2026-09-02 | 90.49 | 90.49 | 88.99 | 88.99 | +6.639% | 165 | 6,401 | -47.297% |
| 2026-09-01 | 85.60 | 88.50 | 81.54 | 83.45 | -17.006% | 3,507 | 3,923 | -43.799% |
| 2026-08-31 | 95.68 | 100.60 | 95.68 | 100.55 | -11.363% | 60 | 3,908 | -53.357% |
| 2026-08-28 | 129.06 | 140.12 | 112.70 | 113.44 | -0.761% | 334 | 3,833 | -58.657% |
| 2026-08-26 | 114.86 | 114.88 | 109.77 | 114.31 | +2.889% | 119 | 3,856 | -58.971% |
| 2026-08-25 | 112.30 | 112.30 | 110.55 | 111.10 | +6.540% | 8 | 3,861 | -57.786% |
| 2026-08-24 | 104.28 | 104.28 | 104.28 | 104.28 | -11.274% | 1 | 3,860 | -55.025% |
| 2026-08-21 | 123.50 | 123.50 | 117.53 | 117.53 | +3.981% | 4 | 3,860 | -60.095% |
| 2026-08-20 | 126.80 | 126.80 | 113.03 | 113.03 | -19.557% | 4 | 3,860 | -58.507% |
| 2026-08-19 | 143.55 | 143.55 | 140.51 | 140.51 | +5.734% | 4 | 3,862 | -66.622% |
| 2026-08-18 | 141.80 | 141.80 | 132.89 | 132.89 | -22.013% | 36 | 3,878 | -64.708% |
| 2026-08-17 | 170.20 | 170.40 | 170.20 | 170.40 | -2.517% | 253 | 3,679 | -72.477% |
| 2026-08-14 | 178.90 | 178.90 | 174.80 | 174.80 | -5.257% | 239 | 3,459 | -73.169% |
| 2026-08-13 | 198.43 | 198.43 | 178.70 | 184.50 | +16.111% | 55 | 3,463 | -74.580% |
| 2026-08-11 | 176.49 | 176.49 | 158.90 | 158.90 | -9.148% | 8 | 3,459 | -70.485% |
| 2026-08-10 | 180.15 | 180.15 | 174.90 | 174.90 | -0.738% | 55 | 3,502 | -73.185% |
| 2026-08-07 | 169.50 | 176.20 | 166.78 | 176.20 | +13.370% | 72 | 3,525 | -73.383% |
| 2026-08-06 | 167.03 | 167.03 | 154.80 | 155.42 | -10.985% | 3 | 3,527 | -69.824% |
| 2026-08-05 | 210.86 | 211.11 | 174.60 | 174.60 | -6.646% | 32 | 3,513 | -73.139% |
| 2026-08-04 | 146.43 | 187.03 | 146.43 | 187.03 | +59.310% | 2,002 | 1,564 | -74.924% |
| 2026-08-03 | 89.40 | 117.90 | 89.40 | 117.40 | +49.783% | 49 | 1,575 | -60.051% |
| 2026-07-31 | 78.38 | 78.38 | 78.38 | 78.38 | +11.177% | 2 | 1,578 | -40.163% |
| 2026-07-30 | 70.50 | 70.50 | 70.50 | 70.50 | +39.881% | 3 | 1,578 | -33.475% |
| 2026-07-29 | 69.21 | 69.21 | 50.40 | 50.40 | -29.903% | 30 | 1,586 | -6.944% |
| 2026-07-28 | 68.20 | 72.00 | 68.20 | 71.90 | +4.354% | 4 | 1,583 | -34.771% |
| 2026-07-27 | 72.20 | 72.20 | 68.90 | 68.90 | -4.438% | 52 | 1,633 | -31.930% |
| 2026-07-24 | 73.70 | 79.40 | 72.10 | 72.10 | -14.472% | 4 | 1,630 | -34.951% |
| 2026-07-23 | 84.30 | 84.30 | 84.30 | 84.30 | -18.950% | 7 | 1,636 | -44.365% |
| 2026-07-21 | 93.30 | 104.01 | 93.30 | 104.01 | +17.194% | 42 | 1,637 | -54.908% |
| 2026-07-20 | 90.04 | 90.04 | 88.75 | 88.75 | -7.955% | 3 | 1,636 | -47.155% |
| 2026-07-17 | 103.30 | 105.20 | 95.58 | 96.42 | -18.852% | 11 | 1,634 | -51.359% |
| 2026-07-16 | 120.60 | 127.52 | 118.82 | 118.82 | -7.389% | 8 | 1,643 | -60.529% |
| 2026-07-15 | 133.18 | 133.18 | 127.80 | 128.30 | +4.649% | 6 | 1,637 | -63.445% |
| 2026-07-14 | 120.89 | 127.90 | 120.89 | 122.60 | +2.380% | 12 | 1,633 | -61.746% |
| 2026-07-13 | 134.02 | 134.02 | 119.75 | 119.75 | -14.908% | 81 | 1,653 | -60.835% |
| 2026-07-10 | 136.52 | 140.73 | 136.52 | 140.73 | +8.756% | 13 | 1,656 | -66.674% |
| 2026-07-09 | 131.16 | 131.16 | 129.40 | 129.40 | +17.530% | 14 | 1,643 | -63.756% |
| 2026-07-08 | 105.10 | 112.20 | 105.10 | 110.10 | -10.415% | 102 | 1,643 | -57.402% |
| 2026-07-07 | 124.60 | 124.60 | 122.44 | 122.90 | -7.007% | 7 | 1,645 | -61.839% |
| 2026-07-06 | 126.71 | 132.16 | 126.71 | 132.16 | +20.584% | 5 | 1,642 | -64.513% |
| 2026-07-02 | 138.97 | 139.67 | 109.60 | 109.60 | -11.897% | 20 | 1,636 | -57.208% |
| 2026-07-01 | 118.50 | 127.00 | 118.50 | 124.40 | -4.528% | 8 | 1,631 | -62.299% |
| 2026-06-30 | 130.66 | 131.90 | 130.30 | 130.30 | +15.055% | 12 | 1,619 | -64.006% |
| 2026-06-29 | 96.70 | 113.25 | 96.70 | 113.25 | +23.635% | 3 | 1,619 | -58.587% |
| 2026-06-26 | 92.48 | 92.50 | 91.60 | 91.60 | -7.099% | 5 | 1,616 | -48.799% |
| 2026-06-25 | 101.83 | 101.83 | 98.40 | 98.60 | -14.780% | 54 | 1,600 | -52.434% |
| 2026-06-24 | 114.70 | 115.70 | 114.70 | 115.70 | +4.763% | 21 | 1,581 | -59.464% |
| 2026-06-23 | 108.60 | 114.56 | 108.60 | 110.44 | -17.992% | 19 | 1,566 | -57.534% |
| 2026-06-22 | 138.30 | 138.30 | 134.67 | 134.67 | -11.343% | 6 | 1,565 | -65.174% |
| 2026-06-18 | 147.00 | 151.90 | 144.38 | 151.90 | -4.429% | 30 | 1,568 | -69.124% |
| 2026-06-16 | 159.88 | 159.88 | 158.94 | 158.94 | -14.341% | 4 | 1,568 | -70.492% |
| 2026-06-15 | 171.00 | 185.55 | 171.00 | 185.55 | +33.845% | 12 | 1,560 | -74.724% |
| 2026-06-12 | 134.08 | 138.63 | 133.20 | 138.63 | +28.361% | 25 | 1,520 | -66.169% |
| 2026-06-11 | 107.45 | 112.50 | 107.45 | 108.00 | -5.429% | 8 | 1,517 | -56.574% |
| 2026-06-10 | 117.11 | 120.13 | 113.00 | 114.20 | -7.275% | 8 | 1,511 | -58.932% |
| 2026-06-09 | 150.80 | 150.80 | 113.40 | 123.16 | -9.127% | 170 | 1,544 | -61.919% |
| 2026-06-08 | 149.80 | 149.80 | 135.24 | 135.53 | -13.416% | 72 | 1,573 | -65.395% |
| 2026-06-05 | 183.60 | 183.60 | 156.53 | 156.53 | -24.070% | 13 | 1,584 | -70.038% |
| 2026-06-04 | 187.28 | 206.15 | 184.47 | 206.15 | +4.064% | 1,009 | 1,110 | -77.250% |
| 2026-06-03 | 203.29 | 203.29 | 195.17 | 198.10 | -8.091% | 62 | 1,102 | -76.325% |
| 2026-06-02 | 207.40 | 220.10 | 207.40 | 215.54 | +8.382% | 56 | 1,050 | -78.241% |
| 2026-06-01 | 198.87 | 198.87 | 198.87 | 198.87 | -2.323% | 1 | 1,049 | -76.417% |
| 2026-05-29 | 207.30 | 207.30 | 201.40 | 203.60 | +0.330% | 6 | 1,051 | -76.965% |
| 2026-05-28 | 183.02 | 202.93 | 183.02 | 202.93 | +9.692% | 53 | 1,001 | -76.889% |
| 2026-05-27 | 185.00 | 185.00 | 185.00 | 185.00 | -2.580% | 514 | 1,024 | -74.649% |
| 2026-05-26 | 194.30 | 194.30 | 183.95 | 189.90 | +10.813% | 103 | 949 | -75.303% |
| 2026-05-22 | 174.10 | 174.10 | 170.06 | 171.37 | +15.900% | 9 | 943 | -72.632% |
| 2026-05-21 | 147.86 | 147.86 | 147.86 | 147.86 | -3.549% | 3 | 944 | -68.281% |
| 2026-05-20 | 147.40 | 153.70 | 147.40 | 153.30 | +16.180% | 20 | 943 | -69.406% |
| 2026-05-19 | 128.77 | 146.50 | 128.77 | 131.95 | -17.221% | 17 | 937 | -64.456% |
| 2026-05-18 | 156.00 | 159.40 | 156.00 | 159.40 | -0.375% | 3 | 937 | -70.577% |
| 2026-05-15 | 176.30 | 176.30 | 160.00 | 160.00 | -25.129% | 31 | 942 | -70.687% |
| 2026-05-14 | 192.72 | 213.70 | 192.72 | 213.70 | +36.646% | 3 | 942 | -78.053% |
| 2026-05-12 | 158.00 | 162.01 | 156.36 | 156.39 | -4.953% | 9 | 943 | -70.011% |
| 2026-05-11 | 165.60 | 166.77 | 164.43 | 164.54 | +13.711% | 40 | 951 | -71.496% |
| 2026-05-08 | 144.70 | 144.70 | 144.70 | 144.70 | +1.083% | 2 | 951 | -67.588% |
| 2026-05-07 | 143.15 | 143.15 | 143.15 | 143.15 | +1.597% | 3 | 951 | -67.237% |
| 2026-05-06 | 134.10 | 140.90 | 133.80 | 140.90 | +31.070% | 536 | 421 | -66.714% |
| 2026-05-05 | 104.80 | 107.50 | 104.80 | 107.50 | +18.588% | 3 | 423 | -56.372% |
| 2026-05-04 | 90.72 | 90.72 | 90.65 | 90.65 | -6.681% | 3 | 424 | -48.263% |
| 2026-05-01 | 97.00 | 103.80 | 97.00 | 97.14 | +17.361% | 66 | 399 | -51.719% |
| 2026-04-30 | 78.07 | 82.77 | 78.07 | 82.77 | +9.629% | 37 | 399 | -43.337% |
| 2026-04-29 | 75.10 | 75.50 | 75.10 | 75.50 | -1.436% | 19 | 363 | -37.881% |
| 2026-04-28 | 76.60 | 76.60 | 76.60 | 76.60 | -10.691% | 2 | 363 | -38.773% |
| 2026-04-24 | 85.77 | 85.77 | 85.77 | 85.77 | +17.978% | 1 | 365 | -45.319% |
| 2026-04-23 | 72.70 | 72.70 | 72.70 | 72.70 | -6.795% | 1 | 365 | -35.488% |
| 2026-04-22 | 77.10 | 78.00 | 77.10 | 78.00 | -3.057% | 9 | 364 | -39.872% |
| 2026-04-21 | 80.65 | 80.65 | 80.46 | 80.46 | +4.196% | 2 | 359 | -41.710% |
| 2026-04-20 | 77.83 | 77.86 | 76.70 | 77.22 | -1.063% | 48 | 359 | -39.264% |
| 2026-04-17 | 72.19 | 78.05 | 72.19 | 78.05 | +28.372% | 8 | 380 | -39.910% |
| 2026-04-16 | 65.56 | 65.76 | 60.70 | 60.80 | +4.163% | 28 | 383 | -22.862% |
| 2026-04-15 | 50.01 | 58.37 | 50.01 | 58.37 | +50.555% | 34 | 404 | -19.651% |
| 2026-04-14 | 36.70 | 38.85 | 36.70 | 38.77 | +14.704% | 19 | 406 | +20.970% |
| 2026-04-13 | 29.10 | 33.80 | 29.10 | 33.80 | +17.565% | 43 | 400 | +38.757% |
| 2026-04-10 | 29.89 | 30.62 | 28.70 | 28.75 | +6.442% | 13 | 413 | +63.130% |
| 2026-04-08 | 27.65 | 27.65 | 27.01 | 27.01 | +46.316% | 2 | 419 | +73.639% |
| 2026-04-06 | 18.50 | 18.50 | 18.46 | 18.46 | +0.874% | 3 | 421 | +154.063% |
| 2026-03-31 | 16.00 | 18.30 | 16.00 | 18.30 | +33.772% | 32 | 424 | +156.284% |
| 2026-03-30 | 15.21 | 15.90 | 13.68 | 13.68 | -13.418% | 75 | 412 | +242.836% |
| 2026-03-27 | 16.50 | 16.55 | 15.80 | 15.80 | -14.130% | 51 | 398 | +196.835% |
| 2026-03-26 | 22.80 | 22.80 | 18.40 | 18.40 | -26.488% | 219 | 350 | +154.891% |
| 2026-03-24 | 25.03 | 25.03 | 25.03 | 25.03 | -17.119% | 15 | 174 | +87.375% |
| 2026-03-23 | 27.60 | 30.20 | 27.60 | 30.20 | +23.265% | 12 | 182 | +55.298% |
| 2026-03-20 | 25.80 | 26.20 | 24.50 | 24.50 | -13.305% | 30 | 192 | +91.429% |
| 2026-03-19 | 28.60 | 28.60 | 28.26 | 28.26 | -18.205% | 3 | 180 | +65.959% |
| 2026-03-17 | 36.60 | 36.60 | 34.50 | 34.55 | -0.747% | 6 | 185 | +35.745% |
| 2026-03-13 | 36.00 | 36.00 | 34.73 | 34.81 | -5.919% | 15 | 185 | +34.731% |
| 2026-03-12 | 39.54 | 39.55 | 37.00 | 37.00 | -19.390% | 26 | 189 | +26.757% |
| 2026-03-10 | 43.62 | 45.90 | 43.62 | 45.90 | +4.556% | 13 | 189 | +2.179% |
| 2026-03-09 | 35.50 | 44.30 | 33.84 | 43.90 | +2.093% | 14 | 183 | +6.834% |
| 2026-03-06 | 41.83 | 43.00 | 41.55 | 43.00 | -9.149% | 36 | 181 | +9.070% |
| 2026-03-05 | 47.33 | 47.33 | 47.33 | 47.33 | -9.589% | 1 | 162 | -0.909% |
| 2026-03-04 | 52.00 | 52.35 | 52.00 | 52.35 | +11.859% | 12 | 161 | -10.411% |
| 2026-03-03 | 44.15 | 46.90 | 43.10 | 46.80 | -22.619% | 99 | 161 | +0.214% |
| 2026-02-24 | 60.48 | 60.48 | 60.48 | 60.48 | +1.630% | 1 | 133 | -22.454% |
| 2026-02-18 | 59.98 | 59.98 | 59.51 | 59.51 | +9.939% | 3 | 133 | -21.190% |
| 2026-02-17 | 50.99 | 54.13 | 50.09 | 54.13 | -7.438% | 6 | 139 | -13.357% |
| 2026-02-12 | 58.52 | 58.52 | 58.48 | 58.48 | -10.307% | 15 | 141 | -19.802% |
| 2026-02-04 | 71.80 | 71.80 | 65.20 | 65.20 | -7.518% | 7 | 128 | -28.067% |
| 2026-02-03 | 70.50 | 70.50 | 70.50 | 70.50 | -7.963% | 8 | 127 | -33.475% |
| 2026-01-30 | 76.40 | 76.60 | 76.40 | 76.60 | -11.445% | 19 | 127 | -38.773% |
| 2026-01-27 | 86.40 | 86.50 | 86.40 | 86.50 | +16.577% | 2 | 124 | -45.780% |
| 2026-01-23 | 74.20 | 74.20 | 74.20 | 74.20 | -1.592% | 2 | 123 | -36.792% |
| 2026-01-22 | 75.40 | 75.40 | 75.40 | 75.40 | +6.648% | 4 | 125 | -37.798% |
| 2026-01-21 | 60.25 | 70.80 | 60.25 | 70.70 | +20.793% | 3 | 123 | -33.663% |
| 2026-01-20 | 64.24 | 64.24 | 58.53 | 58.53 | -23.779% | 3 | 123 | -19.870% |
| 2026-01-14 | 76.90 | 76.90 | 74.21 | 76.79 | -10.050% | 110 | 113 | -38.924% |
| 2026-01-13 | 88.91 | 88.91 | 83.40 | 85.37 | +22.394% | 14 | 58 | -45.063% |
| 2026-01-02 | 69.75 | 69.75 | 69.75 | 69.75 | -5.488% | 1 | 51 | -32.760% |
| 2025-12-31 | 74.05 | 74.05 | 73.75 | 73.80 | -13.043% | 5 | 46 | -36.450% |
| 2025-12-24 | 84.45 | 84.98 | 84.39 | 84.87 | +40.050% | 10 | 41 | -44.739% |
| 2025-12-17 | 68.30 | 68.30 | 60.50 | 60.60 | -16.575% | 7 | 41 | -22.607% |
| 2025-12-16 | 71.67 | 72.78 | 70.44 | 72.64 | 0.000% | 80 | 40 | -35.435% |