SPX261218C08090000
SPX Dec 18 2026 8090.00 Call
optionOPRA
EODOct 28, 2026
42.42USD+45.873%(+13.34)50Vol1,027OI
SPX261218C08090000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 35.03 | 42.42 | 35.03 | 42.42 | +45.873% | 50 | 1,043 | 0.000% |
| 2026-10-26 | 27.20 | 29.08 | 27.20 | 29.08 | -4.342% | 356 | 855 | +45.873% |
| 2026-10-22 | 35.34 | 35.34 | 30.20 | 30.40 | -30.594% | 8 | 857 | +39.539% |
| 2026-10-21 | 42.71 | 43.80 | 42.71 | 43.80 | +19.022% | 6 | 857 | -3.151% |
| 2026-10-20 | 38.97 | 40.85 | 36.80 | 36.80 | +1.182% | 19 | 875 | +15.272% |
| 2026-10-19 | 39.42 | 40.15 | 35.30 | 36.37 | +17.664% | 19 | 868 | +16.635% |
| 2026-10-16 | 35.86 | 35.87 | 30.20 | 30.91 | -35.335% | 18 | 869 | +37.237% |
| 2026-10-15 | 39.90 | 47.80 | 39.90 | 47.80 | -28.443% | 3 | 869 | -11.255% |
| 2026-10-13 | 66.20 | 66.80 | 66.20 | 66.80 | -2.382% | 6 | 867 | -36.497% |
| 2026-10-12 | 66.30 | 68.43 | 66.30 | 68.43 | -8.638% | 5 | 868 | -38.010% |
| 2026-10-09 | 68.70 | 74.90 | 68.20 | 74.90 | -1.835% | 4 | 867 | -43.364% |
| 2026-10-07 | 76.45 | 79.50 | 76.30 | 76.30 | -12.999% | 3 | 866 | -44.404% |
| 2026-10-06 | 87.70 | 87.70 | 87.70 | 87.70 | +17.876% | 2 | 866 | -51.631% |
| 2026-10-05 | 72.40 | 76.00 | 72.20 | 74.40 | +18.850% | 49 | 878 | -42.984% |
| 2026-10-02 | 61.70 | 62.60 | 61.70 | 62.60 | +17.448% | 4 | 876 | -32.236% |
| 2026-10-01 | 53.30 | 53.30 | 53.30 | 53.30 | +7.895% | 1 | 856 | -20.413% |
| 2026-09-30 | 65.10 | 65.50 | 49.40 | 49.40 | -7.143% | 57 | 845 | -14.130% |
| 2026-09-29 | 53.20 | 53.20 | 53.20 | 53.20 | -13.496% | 1 | 844 | -20.263% |
| 2026-09-28 | 56.25 | 65.50 | 55.68 | 61.50 | -18.000% | 75 | 833 | -31.024% |
| 2026-09-25 | 72.50 | 76.30 | 72.50 | 75.00 | +8.853% | 10 | 823 | -43.440% |
| 2026-09-24 | 68.90 | 68.90 | 68.90 | 68.90 | -22.584% | 10 | 813 | -38.433% |
| 2026-09-22 | 87.15 | 89.00 | 87.15 | 89.00 | -3.366% | 22 | 798 | -52.337% |
| 2026-09-21 | 95.10 | 95.10 | 92.10 | 92.10 | +70.240% | 3 | 797 | -53.941% |
| 2026-09-18 | 49.45 | 54.10 | 49.45 | 54.10 | -3.133% | 24 | 779 | -21.590% |
| 2026-09-17 | 53.17 | 55.85 | 53.17 | 55.85 | +33.612% | 2 | 778 | -24.047% |
| 2026-09-16 | 55.60 | 55.60 | 41.80 | 41.80 | -22.736% | 3 | 776 | +1.483% |
| 2026-09-15 | 54.10 | 54.10 | 54.10 | 54.10 | -19.970% | 1 | 776 | -21.590% |
| 2026-09-11 | 69.79 | 69.79 | 67.60 | 67.60 | +14.016% | 904 | 806 | -37.249% |
| 2026-09-10 | 61.48 | 61.48 | 59.29 | 59.29 | -27.269% | 3 | 806 | -28.453% |
| 2026-09-08 | 82.60 | 82.60 | 81.52 | 81.52 | -10.858% | 18 | 806 | -47.964% |
| 2026-09-04 | 87.90 | 91.45 | 87.90 | 91.45 | -12.905% | 2 | 807 | -53.614% |
| 2026-09-03 | 105.00 | 105.00 | 105.00 | 105.00 | +40.187% | 4 | 807 | -59.600% |
| 2026-09-01 | 74.90 | 74.90 | 74.90 | 74.90 | -25.547% | 1 | 806 | -43.364% |
| 2026-08-28 | 100.60 | 100.60 | 100.60 | 100.60 | -10.098% | 4 | 806 | -57.833% |
| 2026-08-27 | 104.28 | 111.90 | 104.28 | 111.90 | +18.288% | 308 | 507 | -62.091% |
| 2026-08-24 | 92.25 | 94.60 | 92.25 | 94.60 | -10.255% | 21 | 507 | -55.159% |
| 2026-08-21 | 105.41 | 105.41 | 105.41 | 105.41 | -11.226% | 1 | 506 | -59.757% |
| 2026-08-18 | 120.84 | 121.00 | 118.74 | 118.74 | -30.561% | 504 | 4 | -64.275% |
| 2026-08-13 | 171.00 | 171.00 | 171.00 | 171.00 | +18.940% | 1 | 4 | -75.193% |
| 2026-08-11 | 158.56 | 158.56 | 143.77 | 143.77 | +2.437% | 6 | 3 | -70.495% |
| 2026-08-06 | 141.60 | 141.80 | 140.35 | 140.35 | 0.000% | 3 | 0 | -69.776% |