SPX261218C08080000
SPX Dec 18 2026 8080.00 Call
optionOPRA
EODOct 28, 2026
37.63USD+23.377%(+7.13)35Vol511OI
SPX261218C08080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 37.07 | 40.95 | 37.07 | 37.63 | +23.377% | 35 | 486 | 0.000% |
| 2026-10-27 | 30.50 | 30.50 | 30.50 | 30.50 | -10.714% | 34 | 484 | +23.377% |
| 2026-10-26 | 34.16 | 34.16 | 34.16 | 34.16 | +30.881% | 32 | 452 | +10.158% |
| 2026-10-23 | 26.30 | 26.30 | 26.10 | 26.10 | -15.534% | 111 | 362 | +44.176% |
| 2026-10-22 | 30.32 | 30.90 | 30.32 | 30.90 | -29.549% | 2 | 362 | +21.780% |
| 2026-10-21 | 43.86 | 43.86 | 43.86 | 43.86 | +17.587% | 1 | 351 | -14.204% |
| 2026-10-20 | 43.05 | 43.05 | 37.30 | 37.30 | +1.002% | 3 | 349 | +0.885% |
| 2026-10-19 | 35.70 | 42.30 | 35.70 | 36.93 | +17.611% | 30 | 332 | +1.895% |
| 2026-10-16 | 46.45 | 46.45 | 31.38 | 31.40 | -37.575% | 11 | 328 | +19.841% |
| 2026-10-15 | 42.20 | 50.30 | 42.20 | 50.30 | +18.913% | 102 | 328 | -25.189% |
| 2026-10-14 | 55.23 | 55.23 | 42.30 | 42.30 | -39.049% | 172 | 196 | -11.040% |
| 2026-10-13 | 69.83 | 69.83 | 67.90 | 69.40 | -3.745% | 7 | 193 | -45.778% |
| 2026-10-12 | 77.20 | 78.60 | 69.25 | 72.10 | -7.801% | 161 | 41 | -47.809% |
| 2026-10-09 | 71.80 | 79.58 | 71.80 | 78.20 | +19.572% | 6 | 37 | -51.880% |
| 2026-10-08 | 64.80 | 65.40 | 64.80 | 65.40 | -17.839% | 3 | 36 | -42.462% |
| 2026-10-07 | 75.22 | 81.80 | 75.22 | 79.60 | -12.141% | 11 | 33 | -52.726% |
| 2026-10-06 | 96.70 | 96.70 | 90.60 | 90.60 | +17.662% | 3 | 31 | -58.466% |
| 2026-10-05 | 77.10 | 77.10 | 77.00 | 77.00 | +7.227% | 3 | 28 | -51.130% |
| 2026-10-02 | 71.81 | 71.81 | 71.81 | 71.81 | +28.692% | 1 | 28 | -47.598% |
| 2026-10-01 | 55.80 | 55.80 | 55.80 | 55.80 | 0.000% | 2 | 26 | -32.563% |
| 2026-09-30 | 55.70 | 55.80 | 55.70 | 55.80 | +0.722% | 2 | 25 | -32.563% |
| 2026-09-29 | 55.50 | 55.50 | 55.40 | 55.40 | -13.841% | 2 | 23 | -32.076% |
| 2026-09-28 | 64.30 | 64.30 | 64.30 | 64.30 | -19.018% | 1 | 23 | -41.477% |
| 2026-09-25 | 79.40 | 79.40 | 79.40 | 79.40 | -13.129% | 1 | 23 | -52.607% |
| 2026-09-22 | 91.60 | 91.60 | 91.40 | 91.40 | -4.692% | 5 | 18 | -58.829% |
| 2026-09-21 | 68.82 | 98.50 | 68.82 | 95.90 | +63.652% | 4 | 18 | -60.761% |
| 2026-09-17 | 55.81 | 58.60 | 55.81 | 58.60 | +34.096% | 7 | 17 | -35.785% |
| 2026-09-16 | 43.70 | 43.70 | 43.70 | 43.70 | -12.249% | 1 | 17 | -13.890% |
| 2026-09-15 | 55.80 | 55.80 | 49.80 | 49.80 | -19.287% | 2 | 16 | -24.438% |
| 2026-09-14 | 61.70 | 61.70 | 61.70 | 61.70 | -13.585% | 1 | 16 | -39.011% |
| 2026-09-11 | 71.40 | 71.40 | 71.40 | 71.40 | +15.947% | 1 | 16 | -47.297% |
| 2026-09-10 | 61.58 | 61.58 | 61.58 | 61.58 | -27.098% | 1 | 16 | -38.892% |
| 2026-09-08 | 84.47 | 84.47 | 84.47 | 84.47 | -18.560% | 1 | 15 | -55.452% |
| 2026-09-03 | 103.72 | 103.72 | 103.72 | 103.72 | +20.479% | 1 | 15 | -63.720% |
| 2026-08-31 | 86.15 | 86.15 | 86.09 | 86.09 | -20.815% | 2 | 15 | -56.290% |
| 2026-08-27 | 107.63 | 108.86 | 107.63 | 108.72 | +0.872% | 3 | 14 | -65.388% |
| 2026-08-21 | 107.78 | 107.78 | 107.78 | 107.78 | -13.914% | 2 | 14 | -65.086% |
| 2026-08-19 | 129.90 | 129.90 | 125.20 | 125.20 | +0.643% | 3 | 11 | -69.944% |
| 2026-08-18 | 125.88 | 126.07 | 124.40 | 124.40 | -23.446% | 5 | 7 | -69.751% |
| 2026-08-14 | 162.50 | 162.50 | 162.50 | 162.50 | -7.090% | 3 | 4 | -76.843% |
| 2026-08-13 | 181.87 | 181.87 | 166.30 | 174.90 | +17.937% | 5 | 2 | -78.485% |
| 2026-08-11 | 148.30 | 148.30 | 148.30 | 148.30 | 0.000% | 2 | 0 | -74.626% |