SPX261218C08140000
SPX Dec 18 2026 8140.00 Call
optionOPRA
EODOct 28, 2026
27.50USD-2.517%(-0.71)50Vol442OI
SPX261218C08140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 27.06 | 27.60 | 27.06 | 27.50 | -2.517% | 50 | 395 | 0.000% |
| 2026-10-27 | 24.11 | 28.21 | 24.11 | 28.21 | +27.879% | 47 | 408 | -2.517% |
| 2026-10-26 | 21.67 | 22.76 | 21.67 | 22.06 | +16.535% | 119 | 506 | +24.660% |
| 2026-10-23 | 18.73 | 18.93 | 18.40 | 18.93 | -18.052% | 4 | 505 | +45.272% |
| 2026-10-22 | 22.15 | 23.10 | 21.96 | 23.10 | -38.727% | 21 | 505 | +19.048% |
| 2026-10-21 | 30.10 | 38.50 | 30.10 | 37.70 | +41.146% | 72 | 575 | -27.056% |
| 2026-10-20 | 23.81 | 30.12 | 23.81 | 26.71 | +1.289% | 65 | 529 | +2.958% |
| 2026-10-19 | 27.00 | 27.49 | 26.37 | 26.37 | -16.312% | 162 | 378 | +4.285% |
| 2026-10-15 | 31.51 | 31.51 | 31.51 | 31.51 | -4.370% | 1 | 377 | -12.726% |
| 2026-10-14 | 34.80 | 34.80 | 32.95 | 32.95 | -36.635% | 2 | 375 | -16.540% |
| 2026-10-13 | 52.00 | 52.00 | 52.00 | 52.00 | -2.439% | 3 | 372 | -47.115% |
| 2026-10-12 | 56.67 | 56.75 | 53.18 | 53.30 | -11.609% | 49 | 316 | -48.405% |
| 2026-10-09 | 54.40 | 60.30 | 54.20 | 60.30 | +22.811% | 155 | 198 | -54.395% |
| 2026-10-08 | 58.52 | 58.77 | 49.10 | 49.10 | -20.163% | 8 | 194 | -43.992% |
| 2026-10-07 | 62.26 | 64.35 | 61.11 | 61.50 | -13.136% | 71 | 144 | -55.285% |
| 2026-10-06 | 70.63 | 70.80 | 70.63 | 70.80 | +16.832% | 3 | 144 | -61.158% |
| 2026-10-05 | 60.60 | 60.60 | 60.60 | 60.60 | +21.932% | 1 | 144 | -54.620% |
| 2026-10-02 | 49.80 | 49.80 | 49.70 | 49.70 | +17.773% | 4 | 141 | -44.668% |
| 2026-10-01 | 42.20 | 42.20 | 42.20 | 42.20 | -0.706% | 4 | 141 | -34.834% |
| 2026-09-29 | 42.50 | 42.50 | 42.50 | 42.50 | -13.793% | 61 | 80 | -35.294% |
| 2026-09-28 | 49.40 | 49.40 | 49.30 | 49.30 | -11.807% | 2 | 78 | -44.219% |
| 2026-09-24 | 55.23 | 55.90 | 55.23 | 55.90 | -26.253% | 2 | 67 | -50.805% |
| 2026-09-22 | 75.80 | 75.80 | 75.80 | 75.80 | +15.373% | 5 | 62 | -63.720% |
| 2026-09-21 | 65.70 | 65.70 | 65.70 | 65.70 | +43.450% | 1 | 61 | -58.143% |
| 2026-09-17 | 45.00 | 45.80 | 45.00 | 45.80 | +7.765% | 2 | 60 | -39.956% |
| 2026-09-16 | 45.00 | 45.00 | 42.50 | 42.50 | -5.890% | 2 | 59 | -35.294% |
| 2026-09-15 | 45.16 | 45.16 | 45.16 | 45.16 | -5.720% | 1 | 59 | -39.105% |
| 2026-09-14 | 47.90 | 47.90 | 47.90 | 47.90 | -15.965% | 3 | 58 | -42.589% |
| 2026-09-11 | 56.90 | 57.00 | 56.90 | 57.00 | +16.327% | 2 | 58 | -51.754% |
| 2026-09-10 | 49.00 | 49.00 | 49.00 | 49.00 | -14.634% | 1 | 57 | -43.878% |
| 2026-09-09 | 57.40 | 57.40 | 57.40 | 57.40 | -21.798% | 1 | 57 | -52.091% |
| 2026-09-04 | 73.40 | 73.40 | 73.40 | 73.40 | -17.156% | 5 | 52 | -62.534% |
| 2026-09-03 | 88.60 | 88.60 | 88.60 | 88.60 | +10.612% | 2 | 50 | -68.962% |
| 2026-08-24 | 80.10 | 80.10 | 80.10 | 80.10 | -45.732% | 18 | 32 | -65.668% |
| 2026-08-13 | 142.90 | 147.60 | 142.90 | 147.60 | +9.658% | 27 | 5 | -81.369% |
| 2026-08-07 | 132.20 | 134.60 | 132.20 | 134.60 | 0.000% | 5 | 0 | -79.569% |