SPX261218C08225000
SPX Dec 18 2026 8225.00 Call
optionOPRA
EODOct 28, 2026
15.45USD-7.651%(-1.28)10Vol1,791OI
SPX261218C08225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.57 | 16.57 | 15.45 | 15.45 | -7.651% | 10 | 1,781 | 0.000% |
| 2026-10-27 | 13.32 | 17.27 | 12.67 | 16.73 | +26.742% | 195 | 1,695 | -7.651% |
| 2026-10-26 | 13.20 | 13.20 | 13.20 | 13.20 | +17.333% | 81 | 1,678 | +17.045% |
| 2026-10-23 | 11.32 | 11.93 | 11.11 | 11.25 | -21.329% | 71 | 1,638 | +37.333% |
| 2026-10-22 | 14.90 | 14.90 | 13.45 | 14.30 | -34.101% | 332 | 1,800 | +8.042% |
| 2026-10-21 | 21.20 | 21.70 | 21.20 | 21.70 | +25.434% | 3 | 1,800 | -28.802% |
| 2026-10-20 | 21.86 | 21.86 | 17.30 | 17.30 | +5.810% | 2 | 1,800 | -10.694% |
| 2026-10-19 | 16.35 | 16.35 | 16.35 | 16.35 | +16.869% | 5 | 1,702 | -5.505% |
| 2026-10-16 | 16.31 | 16.31 | 13.90 | 13.99 | -30.640% | 330 | 1,584 | +10.436% |
| 2026-10-15 | 20.00 | 20.17 | 20.00 | 20.17 | +4.130% | 614 | 1,105 | -23.401% |
| 2026-10-14 | 19.18 | 19.37 | 19.18 | 19.37 | -43.675% | 2 | 1,104 | -20.237% |
| 2026-10-13 | 30.49 | 34.39 | 30.49 | 34.39 | +7.402% | 13 | 1,099 | -55.074% |
| 2026-10-08 | 32.03 | 32.03 | 31.98 | 32.02 | -16.178% | 31 | 1,117 | -51.749% |
| 2026-10-07 | 38.20 | 38.20 | 38.20 | 38.20 | -24.936% | 3 | 1,117 | -59.555% |
| 2026-10-06 | 54.18 | 54.18 | 50.89 | 50.89 | +13.265% | 7 | 1,209 | -69.640% |
| 2026-10-05 | 39.07 | 44.93 | 38.90 | 44.93 | +32.929% | 278 | 993 | -65.613% |
| 2026-10-02 | 38.21 | 41.56 | 33.80 | 33.80 | +41.127% | 9 | 999 | -54.290% |
| 2026-10-01 | 26.91 | 26.91 | 23.95 | 23.95 | -30.860% | 3 | 998 | -35.491% |
| 2026-09-30 | 34.64 | 34.64 | 34.64 | 34.64 | +27.634% | 1 | 998 | -55.398% |
| 2026-09-29 | 27.14 | 27.14 | 27.14 | 27.14 | -21.402% | 1 | 998 | -43.073% |
| 2026-09-28 | 31.74 | 34.53 | 31.74 | 34.53 | -18.175% | 11 | 998 | -55.256% |
| 2026-09-25 | 42.20 | 42.20 | 42.20 | 42.20 | +13.839% | 1 | 999 | -63.389% |
| 2026-09-24 | 33.80 | 39.78 | 33.80 | 37.07 | -1.671% | 7 | 1,000 | -58.322% |
| 2026-09-23 | 47.35 | 47.35 | 37.40 | 37.70 | -27.500% | 6 | 997 | -59.019% |
| 2026-09-22 | 51.65 | 53.40 | 50.17 | 52.00 | -0.478% | 18 | 992 | -70.288% |
| 2026-09-21 | 44.87 | 53.10 | 44.74 | 52.25 | +74.516% | 5 | 989 | -70.431% |
| 2026-09-18 | 28.57 | 29.94 | 27.20 | 29.94 | -6.437% | 14 | 995 | -48.397% |
| 2026-09-17 | 29.84 | 32.00 | 29.84 | 32.00 | +64.948% | 603 | 697 | -51.719% |
| 2026-09-16 | 29.16 | 30.90 | 19.40 | 19.40 | -27.068% | 9 | 690 | -20.361% |
| 2026-09-15 | 30.30 | 30.30 | 26.50 | 26.60 | -19.880% | 76 | 655 | -41.917% |
| 2026-09-14 | 31.30 | 34.21 | 31.16 | 33.20 | -1.891% | 31 | 653 | -53.464% |
| 2026-09-10 | 37.16 | 37.17 | 33.84 | 33.84 | -21.211% | 6 | 651 | -54.344% |
| 2026-09-09 | 42.95 | 42.95 | 42.95 | 42.95 | -6.833% | 1 | 652 | -64.028% |
| 2026-09-08 | 48.09 | 48.09 | 45.80 | 46.10 | -15.366% | 14 | 648 | -66.486% |
| 2026-09-04 | 60.80 | 61.36 | 53.60 | 54.47 | -15.288% | 37 | 649 | -71.636% |
| 2026-09-03 | 55.15 | 66.22 | 53.60 | 64.30 | +37.570% | 257 | 700 | -75.972% |
| 2026-09-02 | 47.65 | 47.65 | 46.74 | 46.74 | +8.194% | 9 | 697 | -66.945% |
| 2026-09-01 | 41.70 | 43.20 | 41.70 | 43.20 | -21.923% | 18 | 694 | -64.236% |
| 2026-08-31 | 51.74 | 55.33 | 51.12 | 55.33 | -20.182% | 77 | 696 | -72.077% |
| 2026-08-27 | 68.74 | 69.32 | 65.62 | 69.32 | +6.827% | 10 | 695 | -77.712% |
| 2026-08-21 | 64.89 | 64.89 | 64.89 | 64.89 | -2.714% | 1 | 697 | -76.190% |
| 2026-08-20 | 70.80 | 70.80 | 66.70 | 66.70 | -17.040% | 4 | 697 | -76.837% |
| 2026-08-19 | 83.60 | 83.60 | 80.01 | 80.40 | +2.212% | 11 | 690 | -80.784% |
| 2026-08-18 | 79.94 | 80.56 | 78.66 | 78.66 | -17.986% | 18 | 682 | -80.359% |
| 2026-08-17 | 106.36 | 106.36 | 95.91 | 95.91 | -12.467% | 6 | 680 | -83.891% |
| 2026-08-14 | 109.86 | 109.86 | 109.57 | 109.57 | -9.371% | 7 | 680 | -85.899% |
| 2026-08-13 | 123.29 | 128.56 | 113.85 | 120.90 | +18.681% | 31 | 678 | -87.221% |
| 2026-08-12 | 101.87 | 101.87 | 101.87 | 101.87 | +3.526% | 6 | 679 | -84.834% |
| 2026-08-11 | 98.40 | 98.40 | 98.40 | 98.40 | -10.162% | 14 | 676 | -84.299% |
| 2026-08-10 | 109.53 | 109.53 | 109.53 | 109.53 | +6.237% | 286 | 502 | -85.894% |
| 2026-08-07 | 105.80 | 105.80 | 103.10 | 103.10 | +5.744% | 3 | 502 | -85.015% |
| 2026-08-06 | 110.12 | 110.12 | 95.87 | 97.50 | -29.476% | 16 | 496 | -84.154% |
| 2026-08-05 | 138.25 | 138.25 | 138.25 | 138.25 | +17.430% | 8 | 504 | -88.825% |
| 2026-08-04 | 92.50 | 117.73 | 92.50 | 117.73 | +69.640% | 106 | 476 | -86.877% |
| 2026-08-03 | 53.95 | 70.90 | 53.95 | 69.40 | +81.059% | 77 | 415 | -77.738% |
| 2026-07-30 | 36.55 | 38.33 | 36.55 | 38.33 | -3.451% | 4 | 416 | -59.692% |
| 2026-07-27 | 39.70 | 39.70 | 39.70 | 39.70 | -0.326% | 15 | 416 | -61.083% |
| 2026-07-24 | 39.83 | 39.83 | 39.83 | 39.83 | -7.501% | 2 | 416 | -61.210% |
| 2026-07-23 | 41.82 | 43.06 | 41.82 | 43.06 | -25.682% | 4 | 416 | -64.120% |
| 2026-07-22 | 58.05 | 58.29 | 57.89 | 57.94 | -2.474% | 171 | 579 | -73.334% |
| 2026-07-21 | 59.41 | 59.41 | 59.41 | 59.41 | -3.712% | 42 | 546 | -73.994% |
| 2026-07-17 | 61.60 | 61.70 | 60.63 | 61.70 | -12.196% | 4 | 547 | -74.959% |
| 2026-07-16 | 70.01 | 70.27 | 67.20 | 70.27 | -10.598% | 62 | 608 | -78.013% |
| 2026-07-15 | 78.60 | 78.60 | 78.60 | 78.60 | +1.972% | 1 | 607 | -80.344% |
| 2026-07-14 | 74.06 | 77.08 | 74.06 | 77.08 | +4.092% | 130 | 483 | -79.956% |
| 2026-07-13 | 74.05 | 74.05 | 74.05 | 74.05 | -11.740% | 16 | 467 | -79.136% |
| 2026-07-10 | 83.90 | 83.90 | 83.90 | 83.90 | +2.693% | 2 | 466 | -81.585% |
| 2026-07-09 | 76.30 | 81.70 | 76.30 | 81.70 | +7.359% | 13 | 464 | -81.089% |
| 2026-07-07 | 75.80 | 76.10 | 75.80 | 76.10 | -5.348% | 3 | 463 | -79.698% |
| 2026-07-06 | 80.40 | 80.40 | 80.40 | 80.40 | +14.205% | 2 | 461 | -80.784% |
| 2026-07-02 | 86.50 | 86.50 | 68.52 | 70.40 | -14.801% | 71 | 522 | -78.054% |
| 2026-07-01 | 82.63 | 82.63 | 82.63 | 82.63 | -1.337% | 1 | 522 | -81.302% |
| 2026-06-30 | 83.24 | 83.75 | 83.24 | 83.75 | +43.654% | 10 | 522 | -81.552% |
| 2026-06-26 | 58.30 | 58.30 | 58.30 | 58.30 | -5.203% | 20 | 522 | -73.499% |
| 2026-06-25 | 58.94 | 61.50 | 58.94 | 61.50 | -0.694% | 2 | 521 | -74.878% |
| 2026-06-24 | 61.93 | 61.93 | 61.93 | 61.93 | -31.870% | 10 | 530 | -75.052% |
| 2026-06-22 | 101.47 | 103.37 | 89.30 | 90.90 | -5.312% | 68 | 471 | -83.003% |
| 2026-06-18 | 95.80 | 96.00 | 95.80 | 96.00 | -4.941% | 10 | 471 | -83.906% |
| 2026-06-17 | 107.60 | 107.70 | 100.99 | 100.99 | -5.793% | 49 | 429 | -84.701% |
| 2026-06-16 | 107.44 | 107.89 | 106.10 | 107.20 | -14.116% | 67 | 415 | -85.588% |
| 2026-06-15 | 117.00 | 124.82 | 117.00 | 124.82 | +54.672% | 12 | 424 | -87.622% |
| 2026-06-11 | 69.81 | 81.70 | 64.80 | 80.70 | +17.177% | 66 | 421 | -80.855% |
| 2026-06-10 | 77.10 | 77.30 | 68.87 | 68.87 | -14.020% | 22 | 420 | -77.566% |
| 2026-06-09 | 90.20 | 90.20 | 67.50 | 80.10 | -14.056% | 40 | 637 | -80.712% |
| 2026-06-08 | 93.20 | 93.20 | 93.20 | 93.20 | +2.316% | 303 | 227 | -83.423% |
| 2026-06-05 | 109.58 | 109.96 | 91.09 | 91.09 | -34.894% | 14 | 227 | -83.039% |
| 2026-06-03 | 143.03 | 143.03 | 135.50 | 139.91 | -3.510% | 8 | 225 | -88.957% |
| 2026-06-02 | 146.40 | 146.40 | 143.90 | 145.00 | +1.271% | 15 | 222 | -89.345% |
| 2026-06-01 | 143.18 | 143.18 | 143.18 | 143.18 | +0.259% | 8 | 222 | -89.209% |
| 2026-05-29 | 152.40 | 152.40 | 142.81 | 142.81 | +9.265% | 4 | 219 | -89.181% |
| 2026-05-26 | 130.70 | 130.70 | 130.70 | 130.70 | +6.694% | 1 | 218 | -88.179% |
| 2026-05-22 | 122.50 | 122.60 | 122.40 | 122.50 | +23.525% | 100 | 136 | -87.388% |
| 2026-05-21 | 99.17 | 99.17 | 99.17 | 99.17 | -6.267% | 9 | 127 | -84.421% |
| 2026-05-20 | 101.10 | 108.90 | 101.10 | 105.80 | +12.914% | 20 | 113 | -85.397% |
| 2026-05-19 | 93.10 | 93.70 | 93.10 | 93.70 | -17.518% | 2 | 111 | -83.511% |
| 2026-05-15 | 118.20 | 120.80 | 113.60 | 113.60 | -25.115% | 50 | 100 | -86.400% |
| 2026-05-14 | 151.70 | 151.70 | 151.70 | 151.70 | +32.837% | 100 | 1 | -89.815% |
| 2026-05-13 | 114.20 | 114.20 | 114.20 | 114.20 | 0.000% | 1 | 0 | -86.471% |