SPX261218C08130000
SPX Dec 18 2026 8130.00 Call
optionOPRA
EODOct 28, 2026
27.40USD-9.571%(-2.90)81Vol598OI
SPX261218C08130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.90 | 30.57 | 27.40 | 27.40 | -9.571% | 81 | 634 | 0.000% |
| 2026-10-27 | 29.42 | 30.30 | 27.69 | 30.30 | +30.491% | 185 | 790 | -9.571% |
| 2026-10-26 | 25.24 | 25.24 | 23.22 | 23.22 | +17.868% | 2 | 791 | +18.002% |
| 2026-10-23 | 21.12 | 22.15 | 19.67 | 19.70 | -13.596% | 8 | 789 | +39.086% |
| 2026-10-22 | 26.36 | 26.36 | 22.80 | 22.80 | -19.520% | 2 | 788 | +20.175% |
| 2026-10-20 | 25.50 | 30.50 | 25.50 | 28.33 | +2.090% | 12 | 787 | -3.283% |
| 2026-10-19 | 27.52 | 29.80 | 27.52 | 27.75 | -9.609% | 12 | 784 | -1.261% |
| 2026-10-16 | 35.54 | 35.54 | 30.70 | 30.70 | -20.466% | 3 | 783 | -10.749% |
| 2026-10-15 | 33.00 | 38.60 | 33.00 | 38.60 | +14.201% | 6 | 781 | -29.016% |
| 2026-10-14 | 45.35 | 45.35 | 32.36 | 33.80 | -39.427% | 229 | 783 | -18.935% |
| 2026-10-13 | 54.71 | 56.71 | 53.47 | 55.80 | -1.239% | 348 | 749 | -50.896% |
| 2026-10-12 | 61.72 | 62.40 | 54.49 | 56.50 | -9.744% | 116 | 656 | -51.504% |
| 2026-10-09 | 59.30 | 62.60 | 59.30 | 62.60 | +21.553% | 4 | 652 | -56.230% |
| 2026-10-08 | 59.83 | 60.31 | 50.00 | 51.50 | -10.091% | 11 | 647 | -46.796% |
| 2026-10-07 | 59.68 | 59.68 | 57.28 | 57.28 | -21.855% | 30 | 628 | -52.165% |
| 2026-10-06 | 73.60 | 82.00 | 73.30 | 73.30 | +16.534% | 482 | 178 | -62.619% |
| 2026-10-05 | 62.90 | 62.90 | 62.90 | 62.90 | +40.402% | 1 | 178 | -56.439% |
| 2026-10-01 | 44.80 | 44.80 | 44.80 | 44.80 | -11.515% | 1 | 161 | -38.839% |
| 2026-09-30 | 50.63 | 50.63 | 50.63 | 50.63 | +11.275% | 10 | 171 | -45.882% |
| 2026-09-29 | 41.90 | 45.50 | 41.50 | 45.50 | -17.122% | 40 | 140 | -39.780% |
| 2026-09-28 | 53.49 | 54.90 | 53.49 | 54.90 | -15.538% | 33 | 120 | -50.091% |
| 2026-09-25 | 58.85 | 65.00 | 58.85 | 65.00 | +13.636% | 22 | 99 | -57.846% |
| 2026-09-24 | 57.20 | 57.20 | 57.20 | 57.20 | -10.695% | 1 | 98 | -52.098% |
| 2026-09-23 | 64.05 | 64.05 | 64.05 | 64.05 | -18.304% | 20 | 78 | -57.221% |
| 2026-09-21 | 81.30 | 81.30 | 78.40 | 78.40 | +73.451% | 52 | 56 | -65.051% |
| 2026-09-18 | 45.20 | 45.20 | 45.20 | 45.20 | +1.119% | 3 | 55 | -39.381% |
| 2026-09-17 | 44.70 | 44.70 | 44.70 | 44.70 | +26.629% | 2 | 53 | -38.702% |
| 2026-09-16 | 46.80 | 46.80 | 35.30 | 35.30 | -38.927% | 4 | 52 | -22.380% |
| 2026-09-11 | 61.70 | 62.35 | 57.80 | 57.80 | +9.698% | 8 | 45 | -52.595% |
| 2026-09-10 | 52.69 | 52.69 | 52.69 | 52.69 | -42.603% | 1 | 46 | -47.998% |
| 2026-09-03 | 93.61 | 93.61 | 91.80 | 91.80 | +35.759% | 2 | 44 | -70.153% |
| 2026-09-02 | 67.62 | 67.62 | 67.62 | 67.62 | -30.000% | 1 | 43 | -59.479% |
| 2026-08-20 | 96.20 | 96.60 | 96.20 | 96.60 | -10.140% | 4 | 39 | -71.636% |
| 2026-08-19 | 106.70 | 107.60 | 106.70 | 107.50 | +0.844% | 27 | 13 | -74.512% |
| 2026-08-18 | 112.40 | 112.40 | 106.60 | 106.60 | -40.180% | 10 | 13 | -74.296% |
| 2026-08-05 | 178.20 | 178.20 | 178.20 | 178.20 | 0.000% | 13 | 13 | -84.624% |