SPX261218C08190000
SPX Dec 18 2026 8190.00 Call
optionOPRA
EODOct 28, 2026
20.45USD+1.741%(+0.35)40Vol892OI
SPX261218C08190000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.25 | 20.45 | 20.25 | 20.45 | +1.741% | 40 | 856 | 0.000% |
| 2026-10-27 | 20.10 | 20.10 | 20.10 | 20.10 | +18.935% | 8 | 864 | +1.741% |
| 2026-10-26 | 16.90 | 16.90 | 16.90 | 16.90 | +20.714% | 8 | 856 | +21.006% |
| 2026-10-23 | 14.29 | 15.95 | 13.99 | 14.00 | -18.415% | 59 | 844 | +46.071% |
| 2026-10-22 | 16.45 | 17.65 | 15.98 | 17.16 | -38.802% | 492 | 551 | +19.172% |
| 2026-10-21 | 26.60 | 28.05 | 25.70 | 28.04 | +33.906% | 20 | 540 | -27.068% |
| 2026-10-20 | 22.60 | 22.60 | 20.80 | 20.94 | +25.015% | 56 | 572 | -2.340% |
| 2026-10-16 | 20.05 | 20.05 | 16.74 | 16.75 | -36.553% | 92 | 516 | +22.090% |
| 2026-10-15 | 26.40 | 26.40 | 26.40 | 26.40 | -44.654% | 1 | 517 | -22.538% |
| 2026-10-09 | 48.05 | 48.05 | 47.70 | 47.70 | +23.256% | 2 | 516 | -57.128% |
| 2026-10-08 | 38.18 | 38.70 | 38.18 | 38.70 | -24.517% | 7 | 516 | -47.158% |
| 2026-10-07 | 51.27 | 51.27 | 51.27 | 51.27 | -12.509% | 1 | 515 | -60.113% |
| 2026-10-06 | 62.51 | 64.60 | 57.75 | 58.60 | +77.414% | 80 | 448 | -65.102% |
| 2026-10-01 | 33.11 | 33.11 | 33.03 | 33.03 | -32.426% | 10 | 438 | -38.087% |
| 2026-09-25 | 46.00 | 48.88 | 46.00 | 48.88 | +7.429% | 107 | 365 | -58.163% |
| 2026-09-24 | 39.50 | 45.50 | 39.50 | 45.50 | +2.018% | 3 | 363 | -55.055% |
| 2026-09-23 | 44.40 | 44.60 | 44.40 | 44.60 | -31.595% | 22 | 341 | -54.148% |
| 2026-09-22 | 65.20 | 65.20 | 65.20 | 65.20 | -0.610% | 45 | 310 | -68.635% |
| 2026-09-21 | 65.60 | 65.60 | 65.60 | 65.60 | +86.895% | 1 | 311 | -68.826% |
| 2026-09-18 | 34.70 | 35.10 | 34.70 | 35.10 | -7.388% | 14 | 299 | -41.738% |
| 2026-09-17 | 37.90 | 37.90 | 37.90 | 37.90 | +9.222% | 1 | 298 | -46.042% |
| 2026-09-16 | 34.77 | 36.30 | 34.70 | 34.70 | -29.429% | 4 | 295 | -41.066% |
| 2026-09-09 | 47.95 | 49.17 | 47.95 | 49.17 | -13.509% | 290 | 8 | -58.410% |
| 2026-09-08 | 56.85 | 56.85 | 56.85 | 56.85 | -23.691% | 1 | 8 | -64.028% |
| 2026-09-03 | 60.73 | 74.50 | 60.73 | 74.50 | +37.682% | 4 | 5 | -72.550% |
| 2026-09-02 | 54.11 | 54.11 | 54.11 | 54.11 | -8.521% | 3 | 3 | -62.207% |
| 2026-08-31 | 59.15 | 59.15 | 59.15 | 59.15 | -14.671% | 1 | 2 | -65.427% |
| 2026-08-20 | 69.40 | 69.40 | 69.32 | 69.32 | -35.755% | 2 | 1 | -70.499% |
| 2026-08-06 | 107.90 | 107.90 | 107.90 | 107.90 | 0.000% | 1 | 0 | -81.047% |