SPX261218C08075000
SPX Dec 18 2026 8075.00 Call
optionOPRA
EODOct 28, 2026
38.30USD+20.440%(+6.50)27Vol2,461OI
SPX261218C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.65 | 39.65 | 37.00 | 38.30 | +20.440% | 27 | 2,453 | 0.000% |
| 2026-10-26 | 28.91 | 33.15 | 28.91 | 31.80 | +18.216% | 24 | 2,459 | +20.440% |
| 2026-10-23 | 27.97 | 28.00 | 26.90 | 26.90 | -16.434% | 13 | 2,457 | +42.379% |
| 2026-10-22 | 34.40 | 34.40 | 32.15 | 32.19 | -32.657% | 11 | 2,618 | +18.981% |
| 2026-10-21 | 46.12 | 53.71 | 45.53 | 47.80 | +25.131% | 83 | 2,542 | -19.874% |
| 2026-10-19 | 38.30 | 38.30 | 38.20 | 38.20 | +13.353% | 25 | 2,530 | +0.262% |
| 2026-10-16 | 49.30 | 49.30 | 32.62 | 33.70 | -29.938% | 50 | 2,488 | +13.650% |
| 2026-10-15 | 44.00 | 48.10 | 44.00 | 48.10 | +7.727% | 3 | 2,481 | -20.374% |
| 2026-10-14 | 54.73 | 54.73 | 44.65 | 44.65 | -37.561% | 576 | 1,986 | -14.222% |
| 2026-10-13 | 68.47 | 71.51 | 68.47 | 71.51 | -11.057% | 66 | 2,030 | -46.441% |
| 2026-10-09 | 73.40 | 80.40 | 73.40 | 80.40 | +15.401% | 5 | 2,026 | -52.363% |
| 2026-10-08 | 69.67 | 69.67 | 69.67 | 69.67 | -15.398% | 365 | 2,261 | -45.027% |
| 2026-10-07 | 75.10 | 84.94 | 75.10 | 82.35 | -13.004% | 43 | 2,287 | -53.491% |
| 2026-10-06 | 94.75 | 103.30 | 93.92 | 94.66 | +21.204% | 293 | 2,161 | -59.539% |
| 2026-10-05 | 66.70 | 78.20 | 66.70 | 78.10 | +19.237% | 10 | 2,163 | -50.960% |
| 2026-10-02 | 72.20 | 78.30 | 65.50 | 65.50 | +16.341% | 132 | 2,048 | -41.527% |
| 2026-10-01 | 49.30 | 56.76 | 47.20 | 56.30 | -11.714% | 213 | 2,073 | -31.972% |
| 2026-09-30 | 61.70 | 69.13 | 60.80 | 63.77 | +11.877% | 227 | 2,164 | -39.940% |
| 2026-09-29 | 58.60 | 59.40 | 52.70 | 57.00 | -10.518% | 87 | 2,099 | -32.807% |
| 2026-09-28 | 68.10 | 70.00 | 59.90 | 63.70 | -20.285% | 139 | 2,033 | -39.874% |
| 2026-09-25 | 77.70 | 79.91 | 76.90 | 79.91 | +10.909% | 180 | 2,053 | -52.071% |
| 2026-09-24 | 67.50 | 72.50 | 67.50 | 72.05 | +0.348% | 346 | 1,942 | -46.842% |
| 2026-09-23 | 69.02 | 71.80 | 68.99 | 71.80 | -22.378% | 100 | 2,042 | -46.657% |
| 2026-09-22 | 92.50 | 92.50 | 92.50 | 92.50 | -5.225% | 30 | 2,072 | -58.595% |
| 2026-09-21 | 70.12 | 99.46 | 70.12 | 97.60 | +80.841% | 24 | 2,070 | -60.758% |
| 2026-09-18 | 55.80 | 55.80 | 52.84 | 53.97 | -9.598% | 18 | 2,088 | -29.035% |
| 2026-09-17 | 59.26 | 59.70 | 59.26 | 59.70 | +33.557% | 166 | 2,082 | -35.846% |
| 2026-09-16 | 57.24 | 59.00 | 44.70 | 44.70 | -14.203% | 5 | 2,083 | -14.318% |
| 2026-09-15 | 52.10 | 52.10 | 52.10 | 52.10 | -20.664% | 1 | 2,082 | -26.488% |
| 2026-09-14 | 62.60 | 65.67 | 62.60 | 65.67 | -10.483% | 8 | 2,084 | -41.678% |
| 2026-09-09 | 76.16 | 76.16 | 73.32 | 73.36 | -9.766% | 604 | 1,598 | -47.792% |
| 2026-09-08 | 86.34 | 86.34 | 81.30 | 81.30 | -12.345% | 3 | 1,599 | -52.891% |
| 2026-09-04 | 92.75 | 92.75 | 92.75 | 92.75 | -8.431% | 251 | 1,849 | -58.706% |
| 2026-09-03 | 98.82 | 101.29 | 93.41 | 101.29 | +22.538% | 255 | 1,764 | -62.188% |
| 2026-09-02 | 82.66 | 82.66 | 82.66 | 82.66 | +9.137% | 1 | 1,764 | -53.666% |
| 2026-09-01 | 76.30 | 80.18 | 73.83 | 75.74 | -18.313% | 1,794 | 883 | -49.432% |
| 2026-08-31 | 92.74 | 92.74 | 92.72 | 92.72 | -28.562% | 3 | 885 | -58.693% |
| 2026-08-28 | 121.97 | 129.79 | 116.36 | 129.79 | +21.447% | 7 | 890 | -70.491% |
| 2026-08-26 | 106.23 | 106.87 | 106.23 | 106.87 | +1.684% | 4 | 890 | -64.162% |
| 2026-08-25 | 105.10 | 105.10 | 105.10 | 105.10 | +5.174% | 4 | 890 | -63.559% |
| 2026-08-24 | 99.93 | 99.93 | 99.93 | 99.93 | -10.086% | 1 | 890 | -61.673% |
| 2026-08-21 | 104.39 | 111.14 | 104.25 | 111.14 | -11.583% | 374 | 664 | -65.539% |
| 2026-08-19 | 137.70 | 137.70 | 125.70 | 125.70 | +1.494% | 8 | 668 | -69.531% |
| 2026-08-18 | 132.29 | 132.29 | 123.85 | 123.85 | -18.143% | 31 | 683 | -69.075% |
| 2026-08-17 | 158.97 | 159.50 | 151.30 | 151.30 | -7.963% | 13 | 682 | -74.686% |
| 2026-08-14 | 164.50 | 164.50 | 164.39 | 164.39 | -9.026% | 3 | 684 | -76.702% |
| 2026-08-13 | 172.25 | 180.70 | 172.25 | 180.70 | +7.553% | 16 | 671 | -78.805% |
| 2026-08-10 | 169.08 | 169.08 | 167.70 | 168.01 | +0.895% | 54 | 724 | -77.204% |
| 2026-08-07 | 165.05 | 166.78 | 165.05 | 166.52 | +13.619% | 10 | 722 | -77.000% |
| 2026-08-06 | 161.50 | 162.53 | 146.56 | 146.56 | -9.926% | 9 | 729 | -73.867% |
| 2026-08-05 | 197.97 | 197.97 | 162.71 | 162.71 | -4.502% | 53 | 732 | -76.461% |
| 2026-08-04 | 138.72 | 170.38 | 136.20 | 170.38 | +54.750% | 4 | 734 | -77.521% |
| 2026-08-03 | 87.60 | 110.10 | 87.60 | 110.10 | +52.303% | 104 | 742 | -65.213% |
| 2026-07-31 | 68.07 | 72.29 | 59.31 | 72.29 | +10.569% | 196 | 742 | -47.019% |
| 2026-07-30 | 54.08 | 65.38 | 54.08 | 65.38 | +2.912% | 85 | 692 | -41.419% |
| 2026-07-29 | 55.50 | 63.97 | 55.50 | 63.53 | -4.019% | 73 | 644 | -39.714% |
| 2026-07-28 | 68.24 | 68.24 | 66.19 | 66.19 | -28.366% | 23 | 639 | -42.136% |
| 2026-07-22 | 94.10 | 94.10 | 92.40 | 92.40 | +2.054% | 12 | 629 | -58.550% |
| 2026-07-21 | 86.45 | 90.54 | 86.45 | 90.54 | +0.768% | 18 | 611 | -57.698% |
| 2026-07-20 | 90.50 | 90.70 | 87.90 | 89.85 | -1.264% | 39 | 607 | -57.373% |
| 2026-07-17 | 98.00 | 98.00 | 91.00 | 91.00 | -20.904% | 2 | 605 | -57.912% |
| 2026-07-16 | 115.05 | 115.05 | 115.05 | 115.05 | -8.254% | 26 | 460 | -66.710% |
| 2026-07-15 | 124.91 | 125.40 | 124.91 | 125.40 | +10.533% | 5 | 463 | -69.458% |
| 2026-07-14 | 116.40 | 116.40 | 113.45 | 113.45 | +1.722% | 12 | 468 | -66.241% |
| 2026-07-13 | 119.61 | 119.61 | 111.53 | 111.53 | -9.325% | 6 | 470 | -65.659% |
| 2026-07-09 | 116.90 | 123.25 | 116.80 | 123.00 | +17.109% | 10 | 462 | -68.862% |
| 2026-07-08 | 97.44 | 105.03 | 97.44 | 105.03 | -5.036% | 6 | 458 | -63.534% |
| 2026-07-07 | 110.60 | 110.60 | 110.60 | 110.60 | -11.584% | 1 | 459 | -65.371% |
| 2026-07-06 | 122.00 | 125.09 | 122.00 | 125.09 | +12.390% | 9 | 463 | -69.382% |
| 2026-07-02 | 130.61 | 130.61 | 111.30 | 111.30 | -7.304% | 6 | 463 | -65.588% |
| 2026-07-01 | 118.23 | 120.22 | 118.23 | 120.07 | -2.895% | 58 | 463 | -68.102% |
| 2026-06-30 | 116.90 | 123.65 | 116.90 | 123.65 | +27.173% | 4 | 464 | -69.025% |
| 2026-06-29 | 97.23 | 97.23 | 97.23 | 97.23 | +8.033% | 2 | 464 | -60.609% |
| 2026-06-26 | 94.50 | 97.76 | 90.00 | 90.00 | -18.919% | 42 | 488 | -57.444% |
| 2026-06-24 | 107.10 | 111.00 | 107.10 | 111.00 | +6.731% | 5 | 488 | -65.495% |
| 2026-06-23 | 104.20 | 104.36 | 103.94 | 104.00 | -20.245% | 38 | 456 | -63.173% |
| 2026-06-22 | 132.33 | 133.37 | 130.40 | 130.40 | +1.899% | 9 | 451 | -70.629% |
| 2026-06-17 | 148.13 | 150.59 | 127.97 | 127.97 | -21.884% | 36 | 435 | -70.071% |
| 2026-06-16 | 163.82 | 163.82 | 163.82 | 163.82 | -7.551% | 4 | 431 | -76.621% |
| 2026-06-15 | 165.77 | 178.20 | 165.77 | 177.20 | +37.899% | 22 | 430 | -78.386% |
| 2026-06-12 | 128.50 | 128.50 | 128.50 | 128.50 | +9.548% | 8 | 430 | -70.195% |
| 2026-06-11 | 101.80 | 118.90 | 101.80 | 117.30 | -2.494% | 14 | 425 | -67.349% |
| 2026-06-10 | 120.30 | 120.30 | 120.30 | 120.30 | +2.427% | 1 | 425 | -68.163% |
| 2026-06-09 | 142.62 | 142.62 | 117.45 | 117.45 | -21.438% | 6 | 425 | -67.390% |
| 2026-06-05 | 155.71 | 155.71 | 148.28 | 149.50 | -24.912% | 23 | 425 | -74.381% |
| 2026-06-04 | 193.96 | 199.10 | 193.96 | 199.10 | +5.260% | 4 | 421 | -80.763% |
| 2026-06-03 | 193.40 | 193.40 | 189.15 | 189.15 | -9.886% | 285 | 142 | -79.752% |
| 2026-06-02 | 209.70 | 209.90 | 209.70 | 209.90 | +9.380% | 4 | 142 | -81.753% |
| 2026-05-29 | 200.85 | 200.85 | 191.90 | 191.90 | -0.704% | 30 | 132 | -80.042% |
| 2026-05-28 | 184.80 | 194.43 | 184.80 | 193.26 | +16.703% | 92 | 92 | -80.182% |
| 2026-05-22 | 165.60 | 165.60 | 165.60 | 165.60 | +10.004% | 1 | 91 | -76.872% |
| 2026-05-21 | 139.61 | 150.54 | 139.61 | 150.54 | +0.723% | 10 | 82 | -74.558% |
| 2026-05-20 | 139.50 | 149.46 | 139.50 | 149.46 | +14.179% | 2 | 80 | -74.374% |
| 2026-05-19 | 130.90 | 130.90 | 130.90 | 130.90 | -4.292% | 2 | 79 | -70.741% |
| 2026-05-18 | 152.40 | 152.40 | 136.77 | 136.77 | -15.286% | 48 | 50 | -71.997% |
| 2026-05-15 | 161.45 | 161.45 | 161.45 | 161.45 | -16.778% | 6 | 44 | -76.277% |
| 2026-05-14 | 204.80 | 204.80 | 194.00 | 194.00 | +13.583% | 2 | 42 | -80.258% |
| 2026-05-13 | 158.15 | 170.80 | 158.15 | 170.80 | +22.993% | 10 | 35 | -77.576% |
| 2026-05-12 | 143.57 | 143.57 | 133.72 | 138.87 | -12.638% | 30 | 5 | -72.420% |
| 2026-05-11 | 158.96 | 158.96 | 158.96 | 158.96 | 0.000% | 5 | 0 | -75.906% |