SPX261218C08175000
SPX Dec 18 2026 8175.00 Call
optionOPRA
EODOct 28, 2026
21.21USD-11.919%(-2.87)125Vol4,376OI
SPX261218C08175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.85 | 23.05 | 20.91 | 21.21 | -11.919% | 125 | 4,397 | 0.000% |
| 2026-10-27 | 18.98 | 24.08 | 18.98 | 24.08 | +35.281% | 13 | 4,391 | -11.919% |
| 2026-10-26 | 16.72 | 17.80 | 16.72 | 17.80 | +16.340% | 2 | 4,391 | +19.157% |
| 2026-10-23 | 15.50 | 15.50 | 15.30 | 15.30 | -16.848% | 14 | 4,403 | +38.627% |
| 2026-10-22 | 20.10 | 20.10 | 17.94 | 18.40 | -34.286% | 15 | 4,402 | +15.272% |
| 2026-10-21 | 23.81 | 28.80 | 23.81 | 28.00 | +24.722% | 62 | 4,352 | -24.250% |
| 2026-10-20 | 23.40 | 27.50 | 22.45 | 22.45 | +2.699% | 49 | 4,329 | -5.523% |
| 2026-10-19 | 21.50 | 25.06 | 21.50 | 21.86 | -6.581% | 27 | 4,319 | -2.973% |
| 2026-10-16 | 28.18 | 28.18 | 23.15 | 23.40 | -21.371% | 1,308 | 4,540 | -9.359% |
| 2026-10-15 | 25.35 | 29.76 | 25.35 | 29.76 | +9.613% | 2 | 4,538 | -28.730% |
| 2026-10-14 | 25.25 | 27.15 | 25.15 | 27.15 | -38.851% | 516 | 4,831 | -21.878% |
| 2026-10-13 | 41.51 | 44.40 | 41.51 | 44.40 | +0.680% | 16 | 4,831 | -52.230% |
| 2026-10-12 | 44.10 | 44.10 | 44.10 | 44.10 | -14.535% | 7 | 4,831 | -51.905% |
| 2026-10-09 | 44.61 | 51.60 | 44.61 | 51.60 | +24.638% | 230 | 4,806 | -58.895% |
| 2026-10-08 | 49.00 | 49.00 | 40.20 | 41.40 | -22.063% | 22 | 4,785 | -48.768% |
| 2026-10-07 | 53.12 | 53.12 | 53.12 | 53.12 | -15.776% | 21 | 4,785 | -60.072% |
| 2026-10-06 | 62.89 | 66.56 | 62.89 | 63.07 | +24.472% | 9 | 4,787 | -66.371% |
| 2026-10-05 | 50.67 | 50.67 | 50.67 | 50.67 | +20.643% | 2 | 4,789 | -58.141% |
| 2026-10-02 | 44.53 | 44.53 | 42.00 | 42.00 | +18.644% | 21 | 4,769 | -49.500% |
| 2026-10-01 | 31.48 | 35.40 | 28.85 | 35.40 | -4.324% | 135 | 4,662 | -40.085% |
| 2026-09-29 | 34.70 | 37.00 | 34.10 | 37.00 | -31.060% | 404 | 5,063 | -42.676% |
| 2026-09-25 | 53.36 | 53.67 | 53.27 | 53.67 | +10.957% | 26 | 5,039 | -60.481% |
| 2026-09-23 | 46.93 | 48.37 | 46.93 | 48.37 | -25.527% | 488 | 5,015 | -56.151% |
| 2026-09-22 | 66.61 | 66.61 | 64.92 | 64.95 | +2.445% | 537 | 4,775 | -67.344% |
| 2026-09-21 | 49.10 | 63.40 | 49.10 | 63.40 | +82.709% | 944 | 3,954 | -66.546% |
| 2026-09-18 | 36.50 | 36.50 | 33.80 | 34.70 | -11.839% | 380 | 3,910 | -38.876% |
| 2026-09-17 | 36.72 | 39.36 | 36.72 | 39.36 | +39.081% | 180 | 3,972 | -46.113% |
| 2026-09-16 | 38.80 | 38.80 | 28.30 | 28.30 | -15.749% | 760 | 3,461 | -25.053% |
| 2026-09-15 | 37.80 | 37.80 | 33.59 | 33.59 | -31.126% | 135 | 3,461 | -36.856% |
| 2026-09-11 | 48.58 | 48.86 | 48.58 | 48.77 | +8.161% | 32 | 3,439 | -56.510% |
| 2026-09-10 | 45.09 | 45.09 | 45.09 | 45.09 | -12.633% | 1 | 3,438 | -52.961% |
| 2026-09-09 | 52.20 | 52.20 | 50.20 | 51.61 | -13.261% | 33 | 3,477 | -58.903% |
| 2026-09-08 | 59.50 | 59.50 | 59.50 | 59.50 | -9.299% | 1,002 | 2,712 | -64.353% |
| 2026-09-04 | 65.70 | 65.70 | 65.60 | 65.60 | -16.433% | 25 | 2,698 | -67.668% |
| 2026-09-03 | 74.85 | 78.50 | 74.85 | 78.50 | +37.937% | 11 | 2,697 | -72.981% |
| 2026-09-02 | 60.18 | 60.18 | 56.91 | 56.91 | +0.548% | 2 | 2,696 | -62.731% |
| 2026-09-01 | 56.60 | 56.60 | 56.60 | 56.60 | -13.350% | 70 | 2,696 | -62.527% |
| 2026-08-31 | 65.70 | 66.59 | 60.79 | 65.32 | -13.723% | 443 | 2,396 | -67.529% |
| 2026-08-28 | 88.94 | 88.94 | 75.62 | 75.71 | -2.284% | 194 | 2,386 | -71.985% |
| 2026-08-26 | 78.07 | 78.07 | 73.32 | 77.48 | -1.650% | 10 | 2,385 | -72.625% |
| 2026-08-25 | 78.78 | 78.78 | 78.78 | 78.78 | +11.745% | 1 | 2,386 | -73.077% |
| 2026-08-24 | 71.71 | 71.71 | 70.50 | 70.50 | -10.031% | 105 | 2,320 | -69.915% |
| 2026-08-21 | 78.10 | 78.36 | 78.10 | 78.36 | +7.490% | 550 | 2,374 | -72.933% |
| 2026-08-20 | 83.60 | 83.60 | 72.90 | 72.90 | -18.602% | 23 | 2,377 | -70.905% |
| 2026-08-19 | 97.76 | 97.76 | 89.56 | 89.56 | -5.527% | 353 | 2,726 | -76.318% |
| 2026-08-18 | 96.95 | 98.20 | 94.80 | 94.80 | -25.242% | 8 | 2,730 | -77.627% |
| 2026-08-14 | 135.37 | 135.37 | 126.30 | 126.81 | -5.717% | 12 | 2,732 | -83.274% |
| 2026-08-13 | 128.60 | 134.50 | 128.60 | 134.50 | +14.089% | 325 | 2,739 | -84.230% |
| 2026-08-12 | 122.62 | 122.62 | 117.89 | 117.89 | +3.868% | 23 | 2,739 | -82.009% |
| 2026-08-11 | 120.75 | 120.75 | 111.99 | 113.50 | -12.873% | 35 | 2,738 | -81.313% |
| 2026-08-10 | 127.23 | 132.06 | 127.23 | 130.27 | +16.354% | 17 | 2,943 | -83.718% |
| 2026-08-06 | 126.30 | 126.30 | 111.96 | 111.96 | -14.273% | 12 | 2,977 | -81.056% |
| 2026-08-05 | 160.90 | 160.90 | 125.84 | 130.60 | -3.956% | 1,038 | 2,114 | -83.760% |
| 2026-08-04 | 105.70 | 139.43 | 105.70 | 135.98 | +67.257% | 145 | 2,116 | -84.402% |
| 2026-08-03 | 59.60 | 82.20 | 59.60 | 81.30 | +67.491% | 1,075 | 1,225 | -73.911% |
| 2026-07-31 | 48.54 | 48.54 | 48.54 | 48.54 | +4.815% | 4 | 1,229 | -56.304% |
| 2026-07-30 | 42.10 | 46.95 | 42.10 | 46.31 | +37.992% | 7 | 1,232 | -54.200% |
| 2026-07-29 | 38.60 | 38.90 | 33.50 | 33.56 | -25.073% | 24 | 1,232 | -36.800% |
| 2026-07-28 | 41.70 | 44.82 | 41.10 | 44.79 | -1.776% | 79 | 1,278 | -52.646% |
| 2026-07-27 | 53.85 | 54.90 | 45.60 | 45.60 | -3.205% | 103 | 1,355 | -53.487% |
| 2026-07-24 | 46.80 | 47.11 | 46.80 | 47.11 | +0.878% | 448 | 1,398 | -54.978% |
| 2026-07-23 | 55.92 | 55.92 | 46.70 | 46.70 | -31.313% | 95 | 1,448 | -54.582% |
| 2026-07-22 | 67.55 | 72.06 | 67.55 | 67.99 | -0.425% | 185 | 1,300 | -68.804% |
| 2026-07-21 | 64.56 | 68.28 | 64.56 | 68.28 | +15.143% | 8 | 1,292 | -68.937% |
| 2026-07-20 | 59.50 | 59.50 | 59.30 | 59.30 | -11.094% | 47 | 1,327 | -64.233% |
| 2026-07-17 | 72.10 | 72.10 | 66.10 | 66.70 | -27.128% | 57 | 1,384 | -68.201% |
| 2026-07-16 | 91.53 | 91.53 | 91.53 | 91.53 | +0.362% | 2 | 1,356 | -76.827% |
| 2026-07-15 | 93.05 | 97.00 | 88.80 | 91.20 | +0.220% | 43 | 1,355 | -76.743% |
| 2026-07-14 | 88.70 | 91.00 | 88.70 | 91.00 | +2.941% | 12 | 1,323 | -76.692% |
| 2026-07-13 | 97.23 | 97.23 | 87.00 | 88.40 | -13.069% | 694 | 1,066 | -76.007% |
| 2026-07-10 | 96.00 | 102.50 | 96.00 | 101.69 | +6.885% | 330 | 1,252 | -79.142% |
| 2026-07-09 | 87.70 | 95.14 | 87.70 | 95.14 | +6.290% | 12 | 1,248 | -77.707% |
| 2026-07-07 | 86.70 | 89.51 | 86.70 | 89.51 | -10.669% | 5 | 1,247 | -76.304% |
| 2026-07-06 | 91.70 | 100.20 | 91.70 | 100.20 | +1.623% | 26 | 1,225 | -78.832% |
| 2026-07-02 | 101.80 | 101.82 | 98.60 | 98.60 | +19.370% | 13 | 1,217 | -78.489% |
| 2026-06-29 | 78.10 | 82.60 | 70.80 | 82.60 | +21.685% | 22 | 927 | -74.322% |
| 2026-06-26 | 67.88 | 67.88 | 67.88 | 67.88 | -15.886% | 1 | 928 | -68.754% |
| 2026-06-24 | 80.70 | 80.70 | 80.70 | 80.70 | +1.894% | 19 | 928 | -73.717% |
| 2026-06-23 | 77.00 | 79.20 | 77.00 | 79.20 | -23.055% | 2 | 927 | -73.220% |
| 2026-06-22 | 113.30 | 113.30 | 102.93 | 102.93 | -3.983% | 9 | 926 | -79.394% |
| 2026-06-18 | 107.60 | 107.60 | 107.20 | 107.20 | +16.017% | 65 | 863 | -80.215% |
| 2026-06-17 | 114.10 | 114.10 | 92.40 | 92.40 | -23.976% | 70 | 811 | -77.045% |
| 2026-06-16 | 121.54 | 121.54 | 121.54 | 121.54 | -12.793% | 2 | 811 | -82.549% |
| 2026-06-15 | 130.90 | 139.73 | 130.90 | 139.37 | +35.271% | 13 | 810 | -84.782% |
| 2026-06-12 | 103.03 | 103.03 | 103.03 | 103.03 | +11.746% | 2 | 808 | -79.414% |
| 2026-06-11 | 82.10 | 92.20 | 75.20 | 92.20 | +5.011% | 86 | 842 | -76.996% |
| 2026-06-10 | 87.20 | 87.83 | 87.10 | 87.80 | +16.230% | 14 | 851 | -75.843% |
| 2026-06-09 | 113.30 | 113.30 | 75.54 | 75.54 | -29.137% | 7 | 1,046 | -71.922% |
| 2026-06-08 | 110.00 | 115.50 | 105.80 | 106.60 | +1.873% | 356 | 654 | -80.103% |
| 2026-06-05 | 124.03 | 124.03 | 104.64 | 104.64 | -36.207% | 61 | 608 | -79.731% |
| 2026-06-04 | 145.12 | 164.03 | 144.60 | 164.03 | +6.617% | 7 | 604 | -87.069% |
| 2026-06-03 | 153.85 | 153.85 | 153.85 | 153.85 | -10.500% | 1 | 603 | -86.214% |
| 2026-06-02 | 162.30 | 171.90 | 160.00 | 171.90 | +0.945% | 50 | 584 | -87.661% |
| 2026-06-01 | 159.87 | 170.29 | 159.87 | 170.29 | +7.778% | 12 | 584 | -87.545% |
| 2026-05-29 | 158.00 | 158.00 | 158.00 | 158.00 | -0.253% | 540 | 719 | -86.576% |
| 2026-05-28 | 150.65 | 159.50 | 150.65 | 158.40 | +8.627% | 96 | 694 | -86.610% |
| 2026-05-27 | 145.82 | 145.82 | 145.82 | 145.82 | -0.233% | 5 | 689 | -85.455% |
| 2026-05-26 | 146.40 | 146.40 | 144.08 | 146.16 | +9.812% | 70 | 681 | -85.489% |
| 2026-05-22 | 133.10 | 133.10 | 133.10 | 133.10 | +7.730% | 1 | 681 | -84.065% |
| 2026-05-21 | 123.55 | 123.55 | 123.55 | 123.55 | +8.093% | 4 | 681 | -82.833% |
| 2026-05-20 | 114.30 | 114.30 | 114.30 | 114.30 | +8.239% | 1 | 681 | -81.444% |
| 2026-05-19 | 106.00 | 107.30 | 105.60 | 105.60 | -7.450% | 32 | 661 | -79.915% |
| 2026-05-18 | 123.09 | 123.09 | 104.90 | 114.10 | -13.828% | 124 | 618 | -81.411% |
| 2026-05-15 | 135.80 | 140.34 | 131.85 | 132.41 | -15.393% | 72 | 546 | -83.982% |
| 2026-05-14 | 170.20 | 170.37 | 156.50 | 156.50 | +12.436% | 6 | 540 | -86.447% |
| 2026-05-13 | 137.17 | 139.19 | 137.17 | 139.19 | +13.866% | 11 | 529 | -84.762% |
| 2026-05-12 | 122.24 | 122.24 | 122.24 | 122.24 | -2.051% | 2 | 529 | -82.649% |
| 2026-05-11 | 123.60 | 124.80 | 123.60 | 124.80 | +6.014% | 529 | 72 | -83.005% |
| 2026-05-08 | 117.71 | 117.72 | 117.71 | 117.72 | +21.486% | 72 | 1 | -81.983% |
| 2026-05-07 | 96.90 | 96.90 | 96.90 | 96.90 | 0.000% | 1 | 0 | -78.111% |