SPX261218C08180000
SPX Dec 18 2026 8180.00 Call
optionOPRA
EODOct 28, 2026
21.94USD-0.724%(-0.16)1Vol1,353OI
SPX261218C08180000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 21.94 | 21.94 | 21.94 | 21.94 | -0.724% | 1 | 1,353 | 0.000% |
| 2026-10-27 | 22.10 | 22.10 | 22.10 | 22.10 | +48.822% | 1 | 1,352 | -0.724% |
| 2026-10-23 | 15.18 | 16.95 | 14.85 | 14.85 | -23.846% | 16 | 1,350 | +47.744% |
| 2026-10-22 | 21.00 | 21.00 | 17.01 | 19.50 | -34.122% | 56 | 1,325 | +12.513% |
| 2026-10-21 | 25.30 | 31.10 | 25.30 | 29.60 | +25.000% | 78 | 1,390 | -25.878% |
| 2026-10-20 | 24.09 | 27.85 | 23.66 | 23.68 | +8.475% | 263 | 1,169 | -7.348% |
| 2026-10-19 | 20.90 | 22.40 | 20.90 | 21.83 | +25.100% | 4 | 1,169 | +0.504% |
| 2026-10-16 | 27.45 | 27.45 | 16.75 | 17.45 | -24.557% | 591 | 904 | +25.731% |
| 2026-10-15 | 23.13 | 23.13 | 23.13 | 23.13 | -9.009% | 151 | 785 | -5.145% |
| 2026-10-14 | 25.55 | 25.55 | 25.42 | 25.42 | -43.711% | 300 | 1,009 | -13.690% |
| 2026-10-12 | 45.15 | 45.16 | 45.15 | 45.16 | +17.147% | 300 | 974 | -51.417% |
| 2026-10-08 | 46.32 | 46.32 | 38.46 | 38.55 | -19.351% | 397 | 872 | -43.087% |
| 2026-10-07 | 51.50 | 51.50 | 47.45 | 47.80 | -20.479% | 39 | 846 | -54.100% |
| 2026-10-06 | 62.10 | 63.25 | 59.32 | 60.11 | +12.946% | 329 | 779 | -63.500% |
| 2026-10-05 | 46.23 | 53.37 | 46.23 | 53.22 | +28.241% | 424 | 556 | -58.775% |
| 2026-10-02 | 41.50 | 41.50 | 41.50 | 41.50 | -1.143% | 1 | 557 | -47.133% |
| 2026-09-30 | 41.98 | 41.98 | 41.98 | 41.98 | +17.263% | 1 | 556 | -47.737% |
| 2026-09-29 | 33.30 | 35.80 | 33.30 | 35.80 | -4.888% | 50 | 564 | -38.715% |
| 2026-09-28 | 37.21 | 37.65 | 37.21 | 37.64 | -29.115% | 25 | 552 | -41.711% |
| 2026-09-25 | 45.69 | 53.10 | 45.50 | 53.10 | +28.447% | 238 | 575 | -58.682% |
| 2026-09-24 | 41.34 | 41.34 | 41.34 | 41.34 | -18.122% | 2 | 575 | -46.928% |
| 2026-09-21 | 50.49 | 50.49 | 50.49 | 50.49 | +47.416% | 5 | 571 | -56.546% |
| 2026-09-18 | 34.29 | 34.29 | 34.25 | 34.25 | -8.177% | 260 | 311 | -35.942% |
| 2026-09-17 | 35.89 | 37.99 | 35.89 | 37.30 | -0.930% | 68 | 243 | -41.180% |
| 2026-09-16 | 35.29 | 37.70 | 35.23 | 37.65 | +15.138% | 106 | 153 | -41.726% |
| 2026-09-15 | 32.70 | 32.70 | 32.70 | 32.70 | -30.867% | 1 | 153 | -32.905% |
| 2026-09-11 | 50.55 | 51.10 | 47.30 | 47.30 | +14.862% | 20 | 135 | -53.615% |
| 2026-09-10 | 41.50 | 41.50 | 41.18 | 41.18 | -29.000% | 2 | 135 | -46.722% |
| 2026-09-08 | 58.00 | 58.00 | 58.00 | 58.00 | -21.271% | 4 | 131 | -62.172% |
| 2026-09-03 | 73.67 | 73.67 | 73.67 | 73.67 | -12.713% | 1 | 130 | -70.219% |
| 2026-08-27 | 84.40 | 84.40 | 84.40 | 84.40 | +8.903% | 10 | 120 | -74.005% |
| 2026-08-20 | 82.98 | 83.07 | 77.50 | 77.50 | -39.585% | 54 | 73 | -71.690% |
| 2026-08-13 | 144.24 | 144.24 | 128.28 | 128.28 | +9.641% | 3 | 71 | -82.897% |
| 2026-08-12 | 117.00 | 117.00 | 117.00 | 117.00 | +5.500% | 3 | 68 | -81.248% |
| 2026-08-11 | 110.90 | 110.90 | 110.90 | 110.90 | -6.963% | 14 | 54 | -80.216% |
| 2026-08-07 | 119.20 | 119.20 | 119.20 | 119.20 | -2.900% | 5 | 49 | -81.594% |
| 2026-08-06 | 122.76 | 122.76 | 122.76 | 122.76 | +2.326% | 1 | 48 | -82.128% |
| 2026-08-05 | 120.61 | 120.61 | 119.97 | 119.97 | 0.000% | 48 | 0 | -81.712% |