SPX261218C08150000
SPX Dec 18 2026 8150.00 Call
optionOPRA
EODOct 28, 2026
29.00USD+4.693%(+1.30)67Vol10,655OI
SPX261218C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 24.80 | 29.00 | 24.80 | 29.00 | +4.693% | 67 | 10,629 | 0.000% |
| 2026-10-27 | 23.32 | 28.00 | 23.32 | 27.70 | +33.365% | 126 | 10,515 | +4.693% |
| 2026-10-26 | 20.42 | 23.84 | 20.42 | 20.77 | +18.348% | 127 | 10,491 | +39.624% |
| 2026-10-23 | 18.30 | 19.30 | 17.40 | 17.55 | -17.991% | 494 | 10,476 | +65.242% |
| 2026-10-22 | 24.73 | 24.73 | 20.45 | 21.40 | -38.097% | 1,131 | 10,707 | +35.514% |
| 2026-10-21 | 27.50 | 36.71 | 27.50 | 34.57 | +30.453% | 687 | 10,969 | -16.112% |
| 2026-10-20 | 27.74 | 33.17 | 26.50 | 26.50 | +1.261% | 188 | 11,096 | +9.434% |
| 2026-10-19 | 24.89 | 29.01 | 24.53 | 26.17 | +22.922% | 623 | 11,301 | +10.814% |
| 2026-10-16 | 33.46 | 33.46 | 21.19 | 21.29 | -30.697% | 453 | 11,234 | +36.214% |
| 2026-10-15 | 28.78 | 31.00 | 28.78 | 30.72 | -0.162% | 1,666 | 11,474 | -5.599% |
| 2026-10-14 | 40.67 | 40.67 | 29.15 | 30.77 | -37.914% | 2,470 | 11,092 | -5.752% |
| 2026-10-13 | 49.56 | 49.56 | 49.56 | 49.56 | -2.441% | 65 | 10,778 | -41.485% |
| 2026-10-12 | 57.10 | 57.20 | 50.79 | 50.80 | -8.715% | 245 | 10,748 | -42.913% |
| 2026-10-09 | 51.22 | 59.16 | 51.22 | 55.65 | +18.153% | 1,960 | 10,146 | -47.889% |
| 2026-10-08 | 51.96 | 55.85 | 46.53 | 47.10 | -19.761% | 3,242 | 11,355 | -38.429% |
| 2026-10-07 | 54.71 | 61.60 | 52.55 | 58.70 | -13.320% | 608 | 11,308 | -50.596% |
| 2026-10-06 | 75.30 | 75.75 | 67.72 | 67.72 | +14.007% | 603 | 11,198 | -57.177% |
| 2026-10-05 | 57.23 | 62.25 | 57.23 | 59.40 | +14.894% | 71 | 11,208 | -51.178% |
| 2026-10-02 | 52.00 | 52.00 | 51.70 | 51.70 | +27.027% | 2,050 | 9,238 | -43.907% |
| 2026-10-01 | 35.68 | 40.70 | 32.87 | 40.70 | -11.174% | 53 | 9,266 | -28.747% |
| 2026-09-30 | 48.90 | 48.90 | 45.82 | 45.82 | +9.095% | 1,474 | 7,606 | -36.709% |
| 2026-09-29 | 43.10 | 43.13 | 38.00 | 42.00 | -4.762% | 3,585 | 6,976 | -30.952% |
| 2026-09-28 | 49.04 | 52.00 | 43.80 | 44.10 | -26.131% | 425 | 6,890 | -34.240% |
| 2026-09-25 | 53.38 | 59.70 | 53.16 | 59.70 | +13.283% | 202 | 7,059 | -51.424% |
| 2026-09-24 | 49.20 | 56.00 | 46.49 | 52.70 | -1.862% | 1,318 | 7,484 | -44.972% |
| 2026-09-23 | 58.23 | 58.23 | 50.45 | 53.70 | -23.395% | 628 | 7,604 | -45.996% |
| 2026-09-22 | 67.43 | 71.99 | 67.43 | 70.10 | -3.576% | 281 | 7,425 | -58.631% |
| 2026-09-21 | 57.31 | 74.20 | 57.31 | 72.70 | +73.508% | 2,546 | 6,602 | -60.110% |
| 2026-09-18 | 42.44 | 42.44 | 37.90 | 41.90 | -3.456% | 121 | 6,698 | -30.788% |
| 2026-09-17 | 41.40 | 43.40 | 41.40 | 43.40 | +33.785% | 408 | 7,097 | -33.180% |
| 2026-09-16 | 42.20 | 42.20 | 28.20 | 32.44 | -13.169% | 279 | 7,272 | -10.604% |
| 2026-09-15 | 37.25 | 37.36 | 37.25 | 37.36 | -18.588% | 4 | 7,272 | -22.377% |
| 2026-09-14 | 43.10 | 48.09 | 43.04 | 45.89 | -19.350% | 864 | 6,417 | -36.805% |
| 2026-09-11 | 57.32 | 57.94 | 54.00 | 56.90 | +22.103% | 949 | 5,775 | -49.033% |
| 2026-09-10 | 49.47 | 50.73 | 46.56 | 46.60 | -14.964% | 56 | 6,390 | -37.768% |
| 2026-09-09 | 57.40 | 57.55 | 52.46 | 54.80 | -11.284% | 427 | 6,163 | -47.080% |
| 2026-09-08 | 66.50 | 66.50 | 61.77 | 61.77 | -14.208% | 35 | 6,022 | -53.052% |
| 2026-09-04 | 75.86 | 75.86 | 71.10 | 72.00 | -16.084% | 256 | 6,139 | -59.722% |
| 2026-09-03 | 71.30 | 85.80 | 71.30 | 85.80 | +29.725% | 92 | 6,073 | -66.200% |
| 2026-09-02 | 62.67 | 66.14 | 62.67 | 66.14 | +14.310% | 27 | 6,102 | -56.154% |
| 2026-09-01 | 58.05 | 62.13 | 54.91 | 57.86 | -19.077% | 411 | 6,041 | -49.879% |
| 2026-08-31 | 75.03 | 75.03 | 67.63 | 71.50 | -12.377% | 981 | 5,367 | -59.441% |
| 2026-08-28 | 94.00 | 96.87 | 81.00 | 81.60 | -6.998% | 51 | 5,363 | -64.461% |
| 2026-08-27 | 84.57 | 97.54 | 84.57 | 87.74 | +4.990% | 337 | 5,531 | -66.948% |
| 2026-08-26 | 85.74 | 85.74 | 76.87 | 83.57 | +3.046% | 1,219 | 4,659 | -65.299% |
| 2026-08-25 | 86.06 | 86.08 | 80.28 | 81.10 | +0.521% | 280 | 4,507 | -64.242% |
| 2026-08-24 | 76.98 | 80.68 | 76.98 | 80.68 | -7.952% | 3 | 4,507 | -64.056% |
| 2026-08-21 | 83.78 | 87.65 | 83.78 | 87.65 | +8.693% | 801 | 3,956 | -66.914% |
| 2026-08-20 | 89.60 | 89.60 | 80.33 | 80.64 | -20.356% | 814 | 3,461 | -64.038% |
| 2026-08-19 | 100.51 | 101.25 | 100.51 | 101.25 | -2.297% | 54 | 3,407 | -71.358% |
| 2026-08-18 | 105.46 | 106.65 | 102.84 | 103.63 | -13.555% | 66 | 3,444 | -72.016% |
| 2026-08-17 | 132.04 | 132.04 | 119.88 | 119.88 | -11.775% | 20 | 3,440 | -75.809% |
| 2026-08-14 | 138.70 | 138.70 | 135.88 | 135.88 | -6.030% | 53 | 3,387 | -78.658% |
| 2026-08-13 | 139.40 | 154.41 | 139.40 | 144.60 | +14.635% | 78 | 3,401 | -79.945% |
| 2026-08-12 | 129.30 | 129.30 | 125.20 | 126.14 | +3.648% | 31 | 3,414 | -77.010% |
| 2026-08-11 | 136.69 | 136.75 | 120.70 | 121.70 | -12.174% | 344 | 3,722 | -76.171% |
| 2026-08-10 | 138.28 | 139.15 | 135.76 | 138.57 | +6.839% | 13 | 3,724 | -79.072% |
| 2026-08-07 | 130.17 | 137.82 | 129.70 | 129.70 | +7.590% | 19 | 3,724 | -77.641% |
| 2026-08-06 | 130.39 | 134.80 | 120.00 | 120.55 | -10.684% | 133 | 3,727 | -75.944% |
| 2026-08-05 | 169.16 | 169.16 | 134.97 | 134.97 | -5.091% | 87 | 3,731 | -78.514% |
| 2026-08-04 | 106.85 | 142.21 | 106.85 | 142.21 | +62.414% | 461 | 3,781 | -79.608% |
| 2026-08-03 | 72.40 | 89.20 | 72.40 | 87.56 | +48.912% | 65 | 3,780 | -66.880% |
| 2026-07-31 | 56.47 | 58.80 | 52.19 | 58.80 | +15.976% | 59 | 3,833 | -50.680% |
| 2026-07-30 | 42.33 | 50.70 | 41.54 | 50.70 | +40.055% | 242 | 3,723 | -42.801% |
| 2026-07-29 | 48.74 | 48.74 | 36.06 | 36.20 | -28.317% | 72 | 3,790 | -19.890% |
| 2026-07-28 | 45.80 | 53.10 | 45.80 | 50.50 | +2.476% | 385 | 3,674 | -42.574% |
| 2026-07-27 | 58.80 | 58.80 | 46.60 | 49.28 | -4.496% | 51 | 3,704 | -41.153% |
| 2026-07-24 | 53.10 | 53.10 | 51.40 | 51.60 | -2.273% | 6 | 3,709 | -43.798% |
| 2026-07-23 | 62.10 | 62.10 | 52.80 | 52.80 | -28.649% | 328 | 3,649 | -45.076% |
| 2026-07-22 | 73.80 | 74.00 | 73.40 | 74.00 | -3.432% | 60 | 3,668 | -60.811% |
| 2026-07-21 | 69.30 | 76.63 | 69.30 | 76.63 | +10.101% | 8 | 3,672 | -62.156% |
| 2026-07-20 | 72.77 | 72.77 | 69.60 | 69.60 | -2.929% | 16 | 3,672 | -58.333% |
| 2026-07-17 | 71.20 | 80.80 | 71.20 | 71.70 | -20.404% | 53 | 3,722 | -59.554% |
| 2026-07-16 | 92.00 | 95.57 | 90.08 | 90.08 | -6.769% | 13 | 3,731 | -67.806% |
| 2026-07-15 | 102.11 | 102.11 | 93.56 | 96.62 | +1.385% | 34 | 3,704 | -69.986% |
| 2026-07-14 | 94.35 | 96.10 | 94.35 | 95.30 | +2.583% | 24 | 3,714 | -69.570% |
| 2026-07-13 | 99.32 | 100.13 | 92.90 | 92.90 | -14.299% | 175 | 3,656 | -68.784% |
| 2026-07-10 | 102.50 | 108.40 | 100.07 | 108.40 | +8.509% | 52 | 3,649 | -73.247% |
| 2026-07-09 | 92.05 | 102.34 | 92.05 | 99.90 | +19.070% | 95 | 3,592 | -70.971% |
| 2026-07-08 | 83.80 | 83.90 | 83.80 | 83.90 | -11.423% | 25 | 3,676 | -65.435% |
| 2026-07-07 | 100.74 | 100.74 | 92.49 | 94.72 | -11.136% | 259 | 3,790 | -69.383% |
| 2026-07-06 | 98.10 | 106.71 | 98.10 | 106.59 | +21.706% | 213 | 3,863 | -72.793% |
| 2026-07-02 | 108.78 | 108.80 | 83.00 | 87.58 | -13.629% | 302 | 3,625 | -66.887% |
| 2026-07-01 | 98.75 | 101.40 | 98.75 | 101.40 | -1.170% | 36 | 3,515 | -71.400% |
| 2026-06-30 | 96.52 | 103.30 | 96.52 | 102.60 | +35.535% | 330 | 3,632 | -71.735% |
| 2026-06-29 | 83.50 | 83.50 | 75.70 | 75.70 | +3.941% | 20 | 3,632 | -61.691% |
| 2026-06-26 | 70.60 | 77.73 | 70.60 | 72.83 | -4.797% | 20 | 3,639 | -60.181% |
| 2026-06-25 | 78.01 | 78.01 | 76.50 | 76.50 | +1.057% | 17 | 3,656 | -62.092% |
| 2026-06-24 | 85.69 | 86.10 | 75.70 | 75.70 | -16.968% | 77 | 3,613 | -61.691% |
| 2026-06-23 | 91.17 | 91.17 | 91.17 | 91.17 | -14.475% | 1 | 3,614 | -68.191% |
| 2026-06-22 | 106.70 | 106.90 | 106.60 | 106.60 | -12.191% | 48 | 3,566 | -72.795% |
| 2026-06-18 | 119.28 | 121.40 | 119.28 | 121.40 | -3.035% | 3 | 3,563 | -76.112% |
| 2026-06-17 | 125.30 | 125.30 | 125.20 | 125.20 | +0.530% | 4 | 3,567 | -76.837% |
| 2026-06-16 | 126.94 | 126.94 | 124.54 | 124.54 | -15.658% | 6 | 3,567 | -76.714% |
| 2026-06-15 | 135.98 | 150.99 | 135.98 | 147.66 | +36.419% | 53 | 3,599 | -80.360% |
| 2026-06-12 | 120.50 | 120.50 | 107.98 | 108.24 | +3.086% | 1,114 | 4,253 | -73.208% |
| 2026-06-11 | 105.00 | 105.00 | 105.00 | 105.00 | +18.203% | 1,001 | 3,403 | -72.381% |
| 2026-06-09 | 104.62 | 104.62 | 82.90 | 88.83 | -15.665% | 14 | 3,640 | -67.353% |
| 2026-06-08 | 113.90 | 114.20 | 105.33 | 105.33 | -3.011% | 342 | 3,133 | -72.467% |
| 2026-06-05 | 141.28 | 143.44 | 106.23 | 108.60 | -36.981% | 572 | 2,938 | -73.297% |
| 2026-06-04 | 153.00 | 172.33 | 153.00 | 172.33 | +7.237% | 24 | 2,960 | -83.172% |
| 2026-06-03 | 159.80 | 160.70 | 159.80 | 160.70 | -10.474% | 6 | 2,966 | -81.954% |
| 2026-06-02 | 172.87 | 183.20 | 172.30 | 179.50 | +2.291% | 47 | 2,975 | -83.844% |
| 2026-06-01 | 163.23 | 179.71 | 163.23 | 175.48 | +4.577% | 324 | 2,676 | -83.474% |
| 2026-05-29 | 171.70 | 172.85 | 167.80 | 167.80 | +12.921% | 19 | 2,671 | -82.718% |
| 2026-05-28 | 148.70 | 148.70 | 148.60 | 148.60 | -3.575% | 6 | 2,665 | -80.485% |
| 2026-05-27 | 155.10 | 155.10 | 149.97 | 154.11 | +2.297% | 224 | 2,545 | -81.182% |
| 2026-05-26 | 153.30 | 162.74 | 150.65 | 150.65 | +6.602% | 17 | 2,545 | -80.750% |
| 2026-05-22 | 139.38 | 148.14 | 139.38 | 141.32 | +10.406% | 22 | 2,540 | -79.479% |
| 2026-05-20 | 118.40 | 128.30 | 118.40 | 128.00 | +14.798% | 150 | 2,479 | -77.344% |
| 2026-05-19 | 111.20 | 111.50 | 111.20 | 111.50 | +0.180% | 2 | 2,477 | -73.991% |
| 2026-05-18 | 118.40 | 118.40 | 110.80 | 111.30 | -22.976% | 49 | 2,475 | -73.944% |
| 2026-05-15 | 141.69 | 144.50 | 141.69 | 144.50 | -14.243% | 11 | 2,464 | -79.931% |
| 2026-05-14 | 171.11 | 178.90 | 168.50 | 168.50 | +12.393% | 6 | 2,466 | -82.789% |
| 2026-05-13 | 134.10 | 149.92 | 134.10 | 149.92 | +17.612% | 22 | 2,465 | -80.656% |
| 2026-05-12 | 127.47 | 127.47 | 127.47 | 127.47 | -5.220% | 5 | 2,460 | -77.250% |
| 2026-05-11 | 133.96 | 136.14 | 133.96 | 134.49 | +9.341% | 37 | 2,468 | -78.437% |
| 2026-05-08 | 123.30 | 123.30 | 123.00 | 123.00 | +8.466% | 70 | 2,332 | -76.423% |
| 2026-05-06 | 107.40 | 113.40 | 107.20 | 113.40 | +47.675% | 1,026 | 1,676 | -74.427% |
| 2026-05-05 | 76.79 | 76.81 | 76.79 | 76.79 | +8.999% | 1,025 | 1,670 | -62.235% |
| 2026-05-04 | 70.47 | 70.47 | 70.43 | 70.45 | -11.606% | 3 | 1,671 | -58.836% |
| 2026-05-01 | 78.48 | 80.00 | 77.10 | 79.70 | +23.566% | 48 | 1,612 | -63.614% |
| 2026-04-30 | 66.00 | 66.00 | 62.30 | 64.50 | +11.979% | 63 | 1,612 | -55.039% |
| 2026-04-29 | 58.20 | 58.20 | 57.60 | 57.60 | -6.036% | 16 | 1,563 | -49.653% |
| 2026-04-28 | 61.30 | 61.30 | 61.30 | 61.30 | +1.997% | 1 | 1,548 | -52.692% |
| 2026-04-24 | 60.30 | 60.40 | 60.10 | 60.10 | +1.692% | 27 | 1,548 | -51.747% |
| 2026-04-22 | 59.10 | 59.10 | 59.00 | 59.10 | +2.604% | 8 | 1,505 | -50.931% |
| 2026-04-21 | 63.55 | 63.55 | 57.20 | 57.60 | -2.850% | 20 | 1,485 | -49.653% |
| 2026-04-20 | 59.29 | 59.29 | 59.29 | 59.29 | -3.734% | 2 | 1,485 | -51.088% |
| 2026-04-17 | 60.66 | 61.65 | 59.89 | 61.59 | +31.603% | 164 | 1,483 | -52.914% |
| 2026-04-16 | 50.60 | 50.60 | 46.80 | 46.80 | +4.000% | 455 | 1,442 | -38.034% |
| 2026-04-15 | 40.61 | 45.05 | 40.61 | 45.00 | +35.952% | 193 | 1,097 | -35.556% |
| 2026-04-14 | 33.10 | 33.10 | 33.10 | 33.10 | +34.608% | 1 | 1,120 | -12.387% |
| 2026-04-13 | 24.63 | 24.63 | 24.59 | 24.59 | +11.469% | 60 | 1,120 | +17.934% |
| 2026-04-09 | 22.06 | 22.06 | 22.06 | 22.06 | +5.956% | 60 | 1,120 | +31.460% |
| 2026-04-08 | 20.80 | 20.82 | 20.80 | 20.82 | +43.093% | 60 | 1,120 | +39.289% |
| 2026-04-02 | 14.44 | 14.55 | 14.44 | 14.55 | -7.911% | 180 | 1,180 | +99.313% |
| 2026-04-01 | 15.34 | 15.90 | 15.34 | 15.80 | +46.296% | 87 | 1,180 | +83.544% |
| 2026-03-30 | 11.35 | 11.44 | 10.80 | 10.80 | -18.058% | 36 | 1,110 | +168.519% |
| 2026-03-27 | 13.18 | 13.18 | 13.18 | 13.18 | -15.241% | 2 | 1,109 | +120.030% |
| 2026-03-26 | 16.60 | 17.60 | 15.55 | 15.55 | -19.010% | 138 | 1,111 | +86.495% |
| 2026-03-20 | 20.20 | 20.20 | 19.10 | 19.20 | -5.419% | 20 | 1,109 | +51.042% |
| 2026-03-19 | 21.40 | 21.40 | 20.30 | 20.30 | -18.507% | 22 | 1,091 | +42.857% |
| 2026-03-18 | 24.91 | 24.91 | 24.91 | 24.91 | -4.192% | 1 | 1,078 | +16.419% |
| 2026-03-17 | 28.20 | 28.90 | 26.00 | 26.00 | -3.704% | 39 | 1,079 | +11.538% |
| 2026-03-16 | 27.72 | 27.72 | 26.95 | 27.00 | +1.275% | 4 | 1,048 | +7.407% |
| 2026-03-13 | 27.50 | 27.50 | 26.66 | 26.66 | -17.461% | 3 | 1,047 | +8.777% |
| 2026-03-11 | 33.50 | 33.50 | 32.10 | 32.30 | -7.714% | 9 | 1,049 | -10.217% |
| 2026-03-10 | 35.00 | 35.00 | 35.00 | 35.00 | +34.615% | 1 | 1,043 | -17.143% |
| 2026-03-09 | 26.00 | 26.00 | 26.00 | 26.00 | -21.922% | 25 | 1,042 | +11.538% |
| 2026-03-03 | 33.78 | 33.78 | 33.30 | 33.30 | -20.240% | 22 | 733 | -12.913% |
| 2026-02-27 | 41.83 | 42.17 | 41.75 | 41.75 | -1.066% | 4 | 735 | -30.539% |
| 2026-02-19 | 42.20 | 42.20 | 42.10 | 42.20 | -0.589% | 8 | 733 | -31.280% |
| 2026-02-17 | 42.45 | 42.45 | 42.45 | 42.45 | -9.873% | 1 | 736 | -31.684% |
| 2026-02-13 | 46.90 | 47.10 | 46.90 | 47.10 | +0.770% | 3 | 735 | -38.429% |
| 2026-02-12 | 48.47 | 48.55 | 46.73 | 46.74 | -22.871% | 8 | 735 | -37.955% |
| 2026-02-10 | 60.60 | 60.60 | 60.60 | 60.60 | +8.408% | 5 | 735 | -52.145% |
| 2026-02-06 | 55.90 | 55.90 | 55.90 | 55.90 | +7.894% | 5 | 730 | -48.122% |
| 2026-02-04 | 51.81 | 51.81 | 51.81 | 51.81 | -9.786% | 1 | 735 | -44.026% |
| 2026-01-30 | 61.90 | 61.90 | 57.43 | 57.43 | -22.287% | 17 | 736 | -49.504% |
| 2026-01-28 | 73.90 | 73.90 | 73.90 | 73.90 | +5.421% | 201 | 721 | -60.758% |
| 2026-01-27 | 67.50 | 70.30 | 67.50 | 70.10 | +12.214% | 96 | 720 | -58.631% |
| 2026-01-26 | 62.47 | 62.47 | 62.47 | 62.47 | +11.355% | 1 | 624 | -53.578% |
| 2026-01-23 | 59.20 | 59.20 | 56.10 | 56.10 | -7.242% | 25 | 624 | -48.307% |
| 2026-01-22 | 60.48 | 60.48 | 60.48 | 60.48 | +8.000% | 1 | 599 | -52.050% |
| 2026-01-21 | 46.93 | 57.50 | 46.93 | 56.00 | +21.396% | 5 | 598 | -48.214% |
| 2026-01-20 | 46.13 | 46.13 | 46.13 | 46.13 | -28.976% | 1 | 596 | -37.134% |
| 2026-01-16 | 64.95 | 64.95 | 64.95 | 64.95 | -9.540% | 450 | 145 | -55.350% |
| 2026-01-13 | 70.00 | 71.97 | 70.00 | 71.80 | +20.490% | 11 | 207 | -59.610% |
| 2025-12-31 | 59.59 | 59.59 | 59.59 | 59.59 | -6.862% | 150 | 61 | -51.334% |
| 2025-12-29 | 64.11 | 64.11 | 63.98 | 63.98 | +10.120% | 2 | 61 | -54.673% |
| 2025-12-22 | 58.10 | 58.10 | 58.10 | 58.10 | +7.712% | 2 | 60 | -50.086% |
| 2025-12-19 | 53.94 | 53.94 | 53.94 | 53.94 | -1.569% | 30 | 60 | -46.237% |
| 2025-12-17 | 54.80 | 54.80 | 54.80 | 54.80 | -7.150% | 1 | 31 | -47.080% |
| 2025-12-16 | 59.02 | 59.02 | 59.02 | 59.02 | -23.041% | 1 | 31 | -50.864% |
| 2025-12-11 | 76.69 | 76.69 | 76.69 | 76.69 | 0.000% | 30 | 0 | -62.185% |