SPX261218C08120000
SPX Dec 18 2026 8120.00 Call
optionOPRA
EODOct 28, 2026
31.36USD-5.400%(-1.79)23Vol1,011OI
SPX261218C08120000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 31.05 | 31.40 | 30.85 | 31.36 | -5.400% | 23 | 1,030 | 0.000% |
| 2026-10-27 | 31.09 | 33.15 | 31.09 | 33.15 | +35.306% | 5 | 1,026 | -5.400% |
| 2026-10-26 | 27.53 | 27.53 | 24.50 | 24.50 | +14.862% | 61 | 970 | +28.000% |
| 2026-10-23 | 21.46 | 21.82 | 21.33 | 21.33 | -17.740% | 10 | 972 | +47.023% |
| 2026-10-22 | 30.05 | 30.05 | 24.38 | 25.93 | -30.668% | 28 | 995 | +20.941% |
| 2026-10-21 | 37.40 | 37.40 | 37.40 | 37.40 | +13.333% | 2 | 995 | -16.150% |
| 2026-10-20 | 36.26 | 38.85 | 33.00 | 33.00 | +29.666% | 36 | 966 | -4.970% |
| 2026-10-16 | 30.40 | 30.40 | 25.45 | 25.45 | -36.168% | 5 | 968 | +23.222% |
| 2026-10-15 | 31.95 | 40.81 | 31.95 | 39.87 | +10.750% | 4 | 968 | -21.344% |
| 2026-10-14 | 43.62 | 43.62 | 34.00 | 36.00 | -37.282% | 8 | 963 | -12.889% |
| 2026-10-13 | 56.11 | 57.40 | 55.17 | 57.40 | -2.876% | 91 | 878 | -45.366% |
| 2026-10-12 | 60.11 | 60.11 | 59.10 | 59.10 | -9.909% | 21 | 877 | -46.937% |
| 2026-10-09 | 57.91 | 65.60 | 56.83 | 65.60 | +20.588% | 18 | 863 | -52.195% |
| 2026-10-08 | 59.15 | 59.21 | 54.40 | 54.40 | -20.117% | 38 | 829 | -42.353% |
| 2026-10-07 | 67.00 | 68.10 | 67.00 | 68.10 | -11.328% | 3 | 827 | -53.950% |
| 2026-10-06 | 76.53 | 80.74 | 76.53 | 76.80 | +17.073% | 6 | 825 | -59.167% |
| 2026-10-05 | 60.45 | 65.60 | 60.45 | 65.60 | +21.033% | 2 | 823 | -52.195% |
| 2026-10-02 | 54.20 | 54.20 | 54.20 | 54.20 | +35.230% | 1 | 824 | -42.140% |
| 2026-10-01 | 40.08 | 40.08 | 40.08 | 40.08 | -14.176% | 1 | 824 | -21.756% |
| 2026-09-30 | 57.20 | 57.20 | 46.00 | 46.70 | 0.000% | 18 | 812 | -32.848% |
| 2026-09-29 | 46.70 | 46.70 | 46.70 | 46.70 | -7.157% | 1 | 811 | -32.848% |
| 2026-09-28 | 57.20 | 57.20 | 50.30 | 50.30 | -13.425% | 8 | 808 | -37.654% |
| 2026-09-24 | 53.70 | 59.60 | 53.70 | 58.10 | -2.189% | 3 | 808 | -46.024% |
| 2026-09-23 | 59.40 | 59.40 | 59.40 | 59.40 | -24.686% | 2 | 806 | -47.205% |
| 2026-09-22 | 78.87 | 78.87 | 78.87 | 78.87 | -2.389% | 1 | 805 | -60.238% |
| 2026-09-21 | 60.10 | 85.52 | 60.10 | 80.80 | +113.193% | 179 | 626 | -61.188% |
| 2026-09-16 | 37.90 | 37.90 | 37.90 | 37.90 | -9.976% | 25 | 606 | -17.256% |
| 2026-09-15 | 49.13 | 49.13 | 42.10 | 42.10 | -19.656% | 2 | 605 | -25.511% |
| 2026-09-14 | 52.40 | 52.40 | 52.40 | 52.40 | -19.347% | 1 | 604 | -40.153% |
| 2026-09-11 | 64.97 | 64.97 | 64.97 | 64.97 | -31.538% | 1 | 603 | -51.732% |
| 2026-09-03 | 94.90 | 94.90 | 94.90 | 94.90 | +27.554% | 2 | 601 | -66.955% |
| 2026-08-31 | 76.00 | 76.00 | 74.40 | 74.40 | -18.448% | 586 | 41 | -57.849% |
| 2026-08-26 | 91.23 | 91.23 | 91.23 | 91.23 | +1.933% | 2 | 39 | -65.625% |
| 2026-08-25 | 89.50 | 89.50 | 89.50 | 89.50 | -19.078% | 10 | 29 | -64.961% |
| 2026-08-19 | 111.10 | 111.10 | 110.60 | 110.60 | -0.967% | 4 | 27 | -71.646% |
| 2026-08-18 | 115.20 | 115.20 | 111.68 | 111.68 | -23.523% | 10 | 19 | -71.920% |
| 2026-08-14 | 147.00 | 147.00 | 146.03 | 146.03 | -2.776% | 2 | 18 | -78.525% |
| 2026-08-13 | 149.10 | 150.20 | 149.10 | 150.20 | +8.762% | 15 | 3 | -79.121% |
| 2026-08-12 | 137.90 | 138.10 | 137.80 | 138.10 | 0.000% | 3 | 0 | -77.292% |