SPX261218C08110000
SPX Dec 18 2026 8110.00 Call
optionOPRA
EODOct 28, 2026
32.47USD-1.036%(-0.34)24Vol528OI
SPX261218C08110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 32.45 | 35.73 | 32.45 | 32.47 | -1.036% | 24 | 504 | 0.000% |
| 2026-10-27 | 25.70 | 32.81 | 25.70 | 32.81 | +24.280% | 6 | 498 | -1.036% |
| 2026-10-26 | 29.80 | 29.80 | 26.40 | 26.40 | +20.000% | 20 | 484 | +22.992% |
| 2026-10-23 | 24.20 | 24.20 | 22.00 | 22.00 | -26.471% | 17 | 485 | +47.591% |
| 2026-10-22 | 29.92 | 29.92 | 29.92 | 29.92 | -33.688% | 1 | 484 | +8.523% |
| 2026-10-21 | 33.90 | 45.12 | 33.90 | 45.12 | +37.561% | 24 | 467 | -28.036% |
| 2026-10-20 | 38.26 | 40.90 | 32.80 | 32.80 | -1.205% | 8 | 464 | -1.006% |
| 2026-10-19 | 32.00 | 33.20 | 32.00 | 33.20 | +20.421% | 16 | 457 | -2.199% |
| 2026-10-16 | 34.60 | 34.60 | 27.00 | 27.57 | -34.388% | 18 | 455 | +17.773% |
| 2026-10-15 | 34.50 | 42.39 | 34.50 | 42.02 | -26.934% | 5 | 456 | -22.727% |
| 2026-10-13 | 57.51 | 57.51 | 57.51 | 57.51 | -7.540% | 1 | 453 | -43.540% |
| 2026-10-09 | 62.20 | 62.20 | 62.20 | 62.20 | +6.325% | 1 | 467 | -47.797% |
| 2026-10-08 | 58.50 | 58.50 | 58.50 | 58.50 | -9.176% | 14 | 467 | -44.496% |
| 2026-10-07 | 64.41 | 64.41 | 64.41 | 64.41 | -19.387% | 1 | 466 | -49.589% |
| 2026-10-06 | 78.59 | 79.90 | 78.59 | 79.90 | +65.768% | 31 | 441 | -59.362% |
| 2026-10-01 | 39.38 | 48.20 | 39.35 | 48.20 | -18.305% | 211 | 503 | -32.635% |
| 2026-09-30 | 59.00 | 59.00 | 59.00 | 59.00 | +22.153% | 1 | 503 | -44.966% |
| 2026-09-29 | 50.80 | 50.80 | 48.30 | 48.30 | -19.231% | 21 | 506 | -32.774% |
| 2026-09-28 | 59.80 | 59.80 | 59.80 | 59.80 | +0.067% | 5 | 501 | -45.702% |
| 2026-09-25 | 59.76 | 59.76 | 59.76 | 59.76 | -5.443% | 1 | 502 | -45.666% |
| 2026-09-24 | 56.82 | 63.20 | 56.82 | 63.20 | -0.940% | 2 | 501 | -48.623% |
| 2026-09-23 | 63.80 | 63.80 | 63.80 | 63.80 | -25.641% | 1 | 501 | -49.107% |
| 2026-09-22 | 86.43 | 86.43 | 85.80 | 85.80 | -0.348% | 5 | 496 | -62.156% |
| 2026-09-21 | 81.05 | 86.10 | 81.05 | 86.10 | +73.939% | 2 | 494 | -62.288% |
| 2026-09-18 | 49.50 | 49.50 | 49.50 | 49.50 | -1.375% | 1 | 494 | -34.404% |
| 2026-09-17 | 50.19 | 50.19 | 50.19 | 50.19 | +45.058% | 4 | 490 | -35.306% |
| 2026-09-16 | 34.60 | 34.60 | 34.60 | 34.60 | -36.630% | 1 | 489 | -6.156% |
| 2026-09-14 | 54.60 | 54.60 | 54.60 | 54.60 | -0.456% | 1 | 489 | -40.531% |
| 2026-09-10 | 54.85 | 54.85 | 54.85 | 54.85 | -25.293% | 1 | 489 | -40.802% |
| 2026-09-08 | 73.42 | 73.42 | 73.42 | 73.42 | -12.491% | 1 | 489 | -55.775% |
| 2026-09-04 | 83.90 | 83.90 | 83.90 | 83.90 | -11.038% | 1 | 489 | -61.299% |
| 2026-08-26 | 94.40 | 94.40 | 94.31 | 94.31 | -8.169% | 2 | 489 | -65.571% |
| 2026-08-20 | 102.30 | 102.80 | 102.30 | 102.70 | -11.082% | 6 | 486 | -68.384% |
| 2026-08-19 | 124.60 | 124.60 | 114.40 | 115.50 | -3.910% | 9 | 478 | -71.887% |
| 2026-08-18 | 120.20 | 120.20 | 120.20 | 120.20 | -25.016% | 6 | 474 | -72.987% |
| 2026-08-13 | 160.30 | 160.30 | 160.30 | 160.30 | +13.126% | 55 | 432 | -79.744% |
| 2026-08-12 | 141.70 | 141.70 | 141.70 | 141.70 | +2.711% | 1 | 431 | -77.085% |
| 2026-08-11 | 153.05 | 153.05 | 137.00 | 137.96 | -10.241% | 415 | 18 | -76.464% |
| 2026-08-10 | 153.70 | 153.70 | 153.70 | 153.70 | +14.445% | 15 | 3 | -78.874% |
| 2026-08-06 | 134.30 | 134.30 | 134.30 | 134.30 | -10.764% | 1 | 2 | -75.823% |
| 2026-08-05 | 150.50 | 150.50 | 150.50 | 150.50 | 0.000% | 2 | 0 | -78.425% |