SPX261218C08125000
SPX Dec 18 2026 8125.00 Call
optionOPRA
EODOct 28, 2026
32.23USD+3.633%(+1.13)43Vol12,638OI
SPX261218C08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.89 | 32.23 | 28.20 | 32.23 | +3.633% | 43 | 12,640 | 0.000% |
| 2026-10-27 | 23.75 | 31.30 | 23.75 | 31.10 | +22.248% | 209 | 12,611 | +3.633% |
| 2026-10-26 | 21.91 | 25.45 | 21.91 | 25.44 | +25.941% | 503 | 13,108 | +26.690% |
| 2026-10-23 | 21.00 | 23.02 | 20.20 | 20.20 | -19.265% | 110 | 13,027 | +59.554% |
| 2026-10-22 | 24.91 | 25.07 | 23.43 | 25.02 | -39.725% | 203 | 12,958 | +28.817% |
| 2026-10-21 | 34.70 | 41.51 | 32.74 | 41.51 | +31.694% | 565 | 13,030 | -22.356% |
| 2026-10-20 | 30.20 | 31.81 | 30.20 | 31.52 | +9.749% | 8 | 13,030 | +2.253% |
| 2026-10-19 | 29.41 | 29.75 | 28.72 | 28.72 | +12.672% | 19 | 13,033 | +12.221% |
| 2026-10-16 | 29.72 | 29.92 | 23.70 | 25.49 | -31.845% | 1,596 | 11,850 | +26.442% |
| 2026-10-15 | 30.05 | 37.40 | 30.05 | 37.40 | +7.102% | 156 | 11,852 | -13.824% |
| 2026-10-14 | 35.02 | 35.05 | 34.92 | 34.92 | -38.640% | 112 | 11,751 | -7.703% |
| 2026-10-13 | 55.42 | 57.70 | 54.10 | 56.91 | -1.574% | 259 | 11,752 | -43.367% |
| 2026-10-12 | 58.80 | 58.92 | 56.05 | 57.82 | -0.310% | 268 | 9,243 | -44.258% |
| 2026-10-09 | 56.39 | 58.30 | 56.39 | 58.00 | +4.467% | 216 | 9,044 | -44.431% |
| 2026-10-08 | 59.26 | 61.16 | 52.52 | 55.52 | -9.013% | 622 | 8,941 | -41.949% |
| 2026-10-07 | 61.10 | 62.50 | 60.50 | 61.02 | -19.125% | 29 | 8,942 | -47.181% |
| 2026-10-06 | 78.90 | 86.00 | 75.45 | 75.45 | +27.449% | 268 | 9,142 | -57.283% |
| 2026-10-05 | 59.20 | 59.20 | 59.20 | 59.20 | +11.698% | 626 | 8,628 | -45.557% |
| 2026-10-02 | 54.45 | 54.45 | 53.00 | 53.00 | +18.834% | 4 | 8,628 | -39.189% |
| 2026-10-01 | 39.00 | 44.60 | 38.40 | 44.60 | -3.043% | 29 | 8,629 | -27.735% |
| 2026-09-29 | 43.30 | 46.40 | 43.30 | 46.00 | -17.857% | 13 | 8,628 | -29.935% |
| 2026-09-28 | 48.20 | 56.10 | 47.80 | 56.00 | 0.000% | 22 | 8,611 | -42.446% |
| 2026-09-24 | 56.00 | 56.00 | 56.00 | 56.00 | -27.714% | 1 | 8,611 | -42.446% |
| 2026-09-22 | 82.60 | 82.60 | 77.47 | 77.47 | -4.594% | 6 | 8,611 | -58.397% |
| 2026-09-21 | 71.80 | 81.20 | 71.80 | 81.20 | +86.667% | 754 | 8,911 | -60.308% |
| 2026-09-18 | 47.17 | 47.26 | 42.06 | 43.50 | -2.685% | 3,769 | 5,399 | -25.908% |
| 2026-09-17 | 44.70 | 44.70 | 44.70 | 44.70 | +33.036% | 5 | 5,399 | -27.897% |
| 2026-09-16 | 48.00 | 48.00 | 32.00 | 33.60 | -34.503% | 305 | 5,101 | -4.077% |
| 2026-09-14 | 46.85 | 51.69 | 46.85 | 51.30 | -12.903% | 38 | 5,140 | -37.173% |
| 2026-09-11 | 62.77 | 62.77 | 58.90 | 58.90 | +9.398% | 11 | 5,139 | -45.280% |
| 2026-09-10 | 53.84 | 53.84 | 53.84 | 53.84 | -12.512% | 1 | 5,137 | -40.137% |
| 2026-09-09 | 60.82 | 61.54 | 60.19 | 61.54 | -14.788% | 6 | 5,138 | -47.628% |
| 2026-09-08 | 72.22 | 72.22 | 72.22 | 72.22 | -6.693% | 2 | 5,138 | -55.372% |
| 2026-09-04 | 77.90 | 78.00 | 77.40 | 77.40 | -17.042% | 29 | 5,125 | -58.359% |
| 2026-09-03 | 81.90 | 95.18 | 77.80 | 93.30 | +35.080% | 23 | 5,126 | -65.456% |
| 2026-09-02 | 74.10 | 74.10 | 69.07 | 69.07 | +14.734% | 24 | 5,129 | -53.337% |
| 2026-09-01 | 64.30 | 64.70 | 60.20 | 60.20 | -22.998% | 49 | 5,081 | -46.462% |
| 2026-08-31 | 75.01 | 79.24 | 73.10 | 78.18 | -14.697% | 13 | 5,070 | -58.775% |
| 2026-08-28 | 103.14 | 104.99 | 90.19 | 91.65 | -4.888% | 19 | 5,059 | -64.834% |
| 2026-08-27 | 93.80 | 97.02 | 93.80 | 96.36 | +8.428% | 12 | 5,056 | -66.553% |
| 2026-08-25 | 88.87 | 88.87 | 88.87 | 88.87 | +5.047% | 100 | 5,056 | -63.734% |
| 2026-08-24 | 84.61 | 84.61 | 84.60 | 84.60 | -12.828% | 101 | 4,955 | -61.903% |
| 2026-08-20 | 97.40 | 98.00 | 97.05 | 97.05 | -12.331% | 4 | 4,958 | -66.790% |
| 2026-08-19 | 115.30 | 117.19 | 110.70 | 110.70 | +0.655% | 61 | 4,948 | -70.885% |
| 2026-08-18 | 114.20 | 114.79 | 108.83 | 109.98 | -15.067% | 30 | 4,939 | -70.695% |
| 2026-08-17 | 142.16 | 142.16 | 129.49 | 129.49 | -10.721% | 26 | 4,951 | -75.110% |
| 2026-08-14 | 147.20 | 147.20 | 144.66 | 145.04 | -6.679% | 8 | 4,948 | -77.779% |
| 2026-08-13 | 166.47 | 166.47 | 148.60 | 155.42 | +14.718% | 65 | 4,950 | -79.263% |
| 2026-08-12 | 136.54 | 136.56 | 132.26 | 135.48 | +3.975% | 27 | 4,941 | -76.211% |
| 2026-08-11 | 148.50 | 148.50 | 129.00 | 130.30 | -11.924% | 13 | 4,931 | -75.265% |
| 2026-08-10 | 148.80 | 148.80 | 147.94 | 147.94 | +2.700% | 4 | 4,931 | -78.214% |
| 2026-08-07 | 144.05 | 144.05 | 144.05 | 144.05 | +4.520% | 4 | 4,935 | -77.626% |
| 2026-08-06 | 143.70 | 143.70 | 137.82 | 137.82 | -6.941% | 13 | 4,948 | -76.614% |
| 2026-08-05 | 148.59 | 148.59 | 148.10 | 148.10 | -5.897% | 11 | 4,959 | -78.238% |
| 2026-08-04 | 121.50 | 157.38 | 119.60 | 157.38 | +64.623% | 31 | 4,961 | -79.521% |
| 2026-08-03 | 76.00 | 95.70 | 76.00 | 95.60 | +68.458% | 47 | 4,950 | -66.287% |
| 2026-07-28 | 50.00 | 56.75 | 50.00 | 56.75 | +0.674% | 5 | 4,955 | -43.207% |
| 2026-07-24 | 55.82 | 56.37 | 55.82 | 56.37 | -3.773% | 2 | 4,956 | -42.824% |
| 2026-07-23 | 58.58 | 58.58 | 58.58 | 58.58 | -29.819% | 1 | 4,956 | -44.981% |
| 2026-07-22 | 79.86 | 83.47 | 78.20 | 83.47 | +7.703% | 189 | 5,087 | -61.387% |
| 2026-07-20 | 77.90 | 77.90 | 77.50 | 77.50 | -0.513% | 8 | 6,968 | -58.413% |
| 2026-07-17 | 86.65 | 86.65 | 76.20 | 77.90 | -17.584% | 82 | 6,981 | -58.626% |
| 2026-07-16 | 94.96 | 94.96 | 89.95 | 94.52 | -9.464% | 16 | 7,288 | -65.901% |
| 2026-07-15 | 105.07 | 105.07 | 104.00 | 104.40 | +1.973% | 6 | 7,207 | -69.128% |
| 2026-07-14 | 98.31 | 102.90 | 97.60 | 102.38 | +2.667% | 2,262 | 5,073 | -68.519% |
| 2026-07-13 | 101.30 | 101.30 | 99.57 | 99.72 | -12.832% | 38 | 5,047 | -67.680% |
| 2026-07-10 | 108.87 | 114.40 | 105.55 | 114.40 | +11.719% | 1,566 | 5,288 | -71.827% |
| 2026-07-09 | 100.60 | 102.40 | 100.50 | 102.40 | +5.361% | 4 | 5,284 | -68.525% |
| 2026-07-07 | 100.44 | 100.44 | 96.92 | 97.19 | -11.886% | 58 | 5,222 | -66.838% |
| 2026-07-06 | 104.80 | 110.30 | 104.80 | 110.30 | +22.284% | 64 | 5,158 | -70.780% |
| 2026-07-02 | 112.70 | 112.70 | 87.40 | 90.20 | -15.385% | 31 | 5,158 | -64.268% |
| 2026-07-01 | 105.00 | 111.80 | 105.00 | 106.60 | -0.929% | 12 | 5,075 | -69.765% |
| 2026-06-30 | 100.30 | 107.60 | 100.30 | 107.60 | +33.168% | 980 | 3,084 | -70.046% |
| 2026-06-25 | 80.80 | 80.80 | 80.80 | 80.80 | -7.308% | 1 | 3,083 | -60.111% |
| 2026-06-24 | 87.17 | 87.17 | 87.17 | 87.17 | -4.429% | 20 | 3,063 | -63.026% |
| 2026-06-23 | 92.00 | 92.00 | 91.21 | 91.21 | -22.176% | 19 | 2,989 | -64.664% |
| 2026-06-22 | 117.20 | 117.20 | 117.20 | 117.20 | -16.046% | 7 | 1,139 | -72.500% |
| 2026-06-16 | 139.60 | 139.60 | 139.60 | 139.60 | -5.803% | 4 | 1,139 | -76.913% |
| 2026-06-15 | 155.63 | 160.04 | 148.20 | 148.20 | +28.982% | 3 | 1,137 | -78.252% |
| 2026-06-12 | 115.70 | 117.29 | 114.90 | 114.90 | +3.327% | 7 | 949 | -71.950% |
| 2026-06-11 | 86.60 | 111.20 | 86.60 | 111.20 | +27.377% | 9 | 948 | -71.016% |
| 2026-06-10 | 88.40 | 88.40 | 87.30 | 87.30 | -23.835% | 6 | 943 | -63.081% |
| 2026-06-09 | 114.62 | 114.62 | 114.62 | 114.62 | -5.841% | 1 | 940 | -71.881% |
| 2026-06-05 | 144.13 | 144.13 | 121.73 | 121.73 | -31.880% | 17 | 763 | -73.523% |
| 2026-06-04 | 178.70 | 178.70 | 178.70 | 178.70 | -4.285% | 5 | 763 | -81.964% |
| 2026-06-02 | 185.40 | 186.70 | 185.40 | 186.70 | -0.860% | 3 | 763 | -82.737% |
| 2026-06-01 | 188.37 | 188.37 | 188.32 | 188.32 | +8.780% | 51 | 713 | -82.886% |
| 2026-05-29 | 180.53 | 180.53 | 173.12 | 173.12 | -0.127% | 3 | 713 | -81.383% |
| 2026-05-28 | 173.34 | 173.34 | 173.34 | 173.34 | +11.616% | 9 | 722 | -81.406% |
| 2026-05-27 | 155.30 | 155.30 | 155.30 | 155.30 | -2.877% | 3 | 722 | -79.247% |
| 2026-05-26 | 167.80 | 169.30 | 159.90 | 159.90 | +3.696% | 6 | 724 | -79.844% |
| 2026-05-22 | 149.50 | 154.65 | 149.50 | 154.20 | +21.705% | 17 | 724 | -79.099% |
| 2026-05-21 | 126.70 | 126.70 | 126.70 | 126.70 | -3.105% | 1 | 722 | -74.562% |
| 2026-05-20 | 125.70 | 130.76 | 125.70 | 130.76 | +11.475% | 2 | 721 | -75.352% |
| 2026-05-19 | 120.67 | 123.51 | 117.20 | 117.30 | -14.753% | 4 | 717 | -72.523% |
| 2026-05-15 | 144.90 | 151.22 | 137.60 | 137.60 | -12.579% | 85 | 16 | -76.577% |
| 2026-05-13 | 140.20 | 157.40 | 140.20 | 157.40 | +27.202% | 2 | 14 | -79.524% |
| 2026-05-12 | 130.00 | 130.00 | 123.74 | 123.74 | -12.736% | 11 | 3 | -73.953% |
| 2026-05-11 | 141.80 | 141.80 | 141.80 | 141.80 | +6.697% | 1 | 2 | -77.271% |
| 2026-05-08 | 132.70 | 132.90 | 132.70 | 132.90 | 0.000% | 2 | 0 | -75.749% |