SPX261218C08250000
SPX Dec 18 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
16.90USD+12.892%(+1.93)493Vol11,484OI
SPX261218C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.6500 | 16.90 | 13.2000 | 16.9000 | +12.892% | 493 | 11,505 | 0.000% |
| 2026-10-27 | 11.4200 | 15.77 | 11.4200 | 14.9700 | +34.381% | 93 | 11,492 | +12.892% |
| 2026-10-26 | 10.7800 | 12.50 | 10.7800 | 11.1400 | +17.635% | 20 | 11,489 | +51.706% |
| 2026-10-23 | 9.8500 | 11.00 | 9.4700 | 9.4700 | -20.420% | 81 | 11,492 | +78.458% |
| 2026-10-22 | 12.7000 | 13.25 | 11.1000 | 11.9000 | -39.594% | 25 | 11,453 | +42.017% |
| 2026-10-21 | 16.4900 | 20.90 | 15.2400 | 19.7000 | +34.932% | 77 | 11,486 | -14.213% |
| 2026-10-20 | 16.2900 | 17.10 | 14.5000 | 14.6000 | +5.797% | 63 | 11,468 | +15.753% |
| 2026-10-19 | 14.1500 | 15.35 | 13.7100 | 13.8000 | +13.115% | 311 | 11,473 | +22.464% |
| 2026-10-16 | 18.4300 | 18.43 | 11.3800 | 12.2000 | -34.655% | 270 | 11,625 | +38.525% |
| 2026-10-15 | 15.1300 | 19.65 | 15.1300 | 18.6700 | +10.801% | 83 | 11,598 | -9.480% |
| 2026-10-14 | 19.9000 | 19.90 | 15.5400 | 16.8500 | -41.696% | 1,589 | 12,177 | +0.297% |
| 2026-10-13 | 30.6100 | 30.61 | 26.5500 | 28.9000 | -4.305% | 37 | 12,151 | -41.522% |
| 2026-10-12 | 31.3600 | 32.04 | 29.9200 | 30.2000 | -14.448% | 29 | 12,147 | -44.040% |
| 2026-10-09 | 31.0400 | 36.20 | 31.0400 | 35.3000 | +23.427% | 176 | 12,195 | -52.125% |
| 2026-10-08 | 32.1000 | 33.50 | 26.2500 | 28.6000 | -22.283% | 19 | 12,195 | -40.909% |
| 2026-10-07 | 37.9000 | 38.95 | 32.8700 | 36.8000 | -16.001% | 12 | 12,164 | -54.076% |
| 2026-10-06 | 44.2000 | 51.50 | 43.8100 | 43.8100 | +16.827% | 1,636 | 11,059 | -61.424% |
| 2026-10-05 | 29.8700 | 41.50 | 29.7100 | 37.5000 | +24.750% | 6,172 | 11,231 | -54.933% |
| 2026-10-02 | 38.0200 | 38.02 | 29.5000 | 30.0600 | +17.422% | 329 | 11,331 | -43.779% |
| 2026-10-01 | 21.9000 | 26.20 | 21.7000 | 25.6000 | -8.539% | 105 | 11,231 | -33.984% |
| 2026-09-30 | 31.1600 | 33.00 | 27.9900 | 27.9900 | +9.765% | 520 | 10,338 | -39.621% |
| 2026-09-29 | 25.8000 | 26.34 | 24.4600 | 25.5000 | -7.070% | 965 | 10,027 | -33.725% |
| 2026-09-28 | 31.9900 | 31.99 | 27.3000 | 27.4400 | -29.821% | 197 | 10,001 | -38.411% |
| 2026-09-25 | 34.6400 | 39.30 | 32.8000 | 39.1000 | +11.080% | 13 | 10,001 | -56.777% |
| 2026-09-24 | 30.5000 | 36.45 | 30.5000 | 35.2000 | +2.475% | 2,816 | 7,274 | -51.989% |
| 2026-09-23 | 41.0000 | 41.00 | 33.7300 | 34.3500 | -26.915% | 304 | 7,350 | -50.801% |
| 2026-09-22 | 46.0800 | 49.69 | 46.0800 | 47.0000 | -5.433% | 54 | 7,299 | -64.043% |
| 2026-09-21 | 32.9500 | 52.16 | 32.9500 | 49.7000 | +88.258% | 587 | 7,011 | -65.996% |
| 2026-09-18 | 25.3000 | 26.40 | 23.5000 | 26.4000 | -5.849% | 3,012 | 8,144 | -35.985% |
| 2026-09-17 | 28.0900 | 28.09 | 27.4800 | 28.0400 | +44.239% | 61 | 8,144 | -39.729% |
| 2026-09-16 | 26.6000 | 28.00 | 19.2800 | 19.4400 | -21.296% | 209 | 7,939 | -13.066% |
| 2026-09-15 | 25.6000 | 27.10 | 24.7000 | 24.7000 | -15.411% | 547 | 8,179 | -31.579% |
| 2026-09-14 | 31.1500 | 31.20 | 29.2000 | 29.2000 | -17.280% | 120 | 8,280 | -42.123% |
| 2026-09-11 | 38.4100 | 38.41 | 35.3000 | 35.3000 | +11.709% | 486 | 8,515 | -52.125% |
| 2026-09-10 | 33.1900 | 33.19 | 31.5000 | 31.6000 | -17.623% | 29 | 8,515 | -46.519% |
| 2026-09-09 | 37.1200 | 38.36 | 35.9500 | 38.3600 | -8.819% | 223 | 8,334 | -55.944% |
| 2026-09-08 | 45.9000 | 45.90 | 42.0700 | 42.0700 | -14.143% | 489 | 7,964 | -59.829% |
| 2026-09-04 | 54.6500 | 55.05 | 49.0000 | 49.0000 | -17.592% | 284 | 8,011 | -65.510% |
| 2026-09-03 | 49.2000 | 61.43 | 49.2000 | 59.4600 | +40.567% | 44 | 8,016 | -71.578% |
| 2026-09-02 | 44.2900 | 44.29 | 41.5000 | 42.3000 | +15.574% | 13 | 7,458 | -60.047% |
| 2026-09-01 | 36.6000 | 36.60 | 36.6000 | 36.6000 | -24.224% | 1 | 7,458 | -53.825% |
| 2026-08-31 | 48.3000 | 48.30 | 48.3000 | 48.3000 | -15.559% | 6 | 7,452 | -65.010% |
| 2026-08-28 | 76.3000 | 76.30 | 57.2000 | 57.2000 | -12.337% | 7 | 7,443 | -70.455% |
| 2026-08-27 | 62.4100 | 65.80 | 61.6600 | 65.2500 | +11.026% | 9 | 7,444 | -74.100% |
| 2026-08-25 | 56.7900 | 59.18 | 56.7900 | 58.7700 | +4.517% | 4 | 7,443 | -71.244% |
| 2026-08-24 | 54.5300 | 56.23 | 54.5300 | 56.2300 | -8.524% | 8 | 7,441 | -69.945% |
| 2026-08-21 | 61.8500 | 61.85 | 61.4700 | 61.4700 | +8.796% | 2 | 7,441 | -72.507% |
| 2026-08-20 | 63.6500 | 64.70 | 56.5000 | 56.5000 | -22.497% | 7 | 7,443 | -70.088% |
| 2026-08-19 | 79.3600 | 81.40 | 72.9000 | 72.9000 | -1.220% | 15 | 7,436 | -76.818% |
| 2026-08-18 | 78.3000 | 78.30 | 73.7300 | 73.8000 | -16.854% | 35 | 7,435 | -77.100% |
| 2026-08-17 | 98.8600 | 98.86 | 88.7600 | 88.7600 | -11.813% | 24 | 7,432 | -80.960% |
| 2026-08-14 | 101.8000 | 101.80 | 100.6500 | 100.6500 | -11.267% | 534 | 7,759 | -83.209% |
| 2026-08-13 | 117.9700 | 120.56 | 108.9000 | 113.4300 | +21.968% | 52 | 7,781 | -85.101% |
| 2026-08-12 | 95.8000 | 96.20 | 93.0000 | 93.0000 | +1.862% | 142 | 7,753 | -81.828% |
| 2026-08-11 | 98.0000 | 98.00 | 91.3000 | 91.3000 | -12.380% | 17 | 7,753 | -81.490% |
| 2026-08-10 | 106.8000 | 106.80 | 104.2000 | 104.2000 | -2.671% | 16 | 7,769 | -83.781% |
| 2026-08-07 | 97.3600 | 107.06 | 95.3100 | 107.0600 | +21.328% | 15 | 7,770 | -84.214% |
| 2026-08-06 | 103.1400 | 103.14 | 88.2400 | 88.2400 | -14.330% | 10 | 7,769 | -80.848% |
| 2026-08-05 | 132.0800 | 132.08 | 103.0000 | 103.0000 | -7.540% | 35 | 7,956 | -83.592% |
| 2026-08-04 | 81.6700 | 111.40 | 81.6700 | 111.4000 | +75.876% | 2,944 | 9,036 | -84.829% |
| 2026-08-03 | 56.4000 | 63.70 | 55.9800 | 63.3400 | +56.782% | 1,518 | 8,201 | -73.319% |
| 2026-07-31 | 39.1400 | 41.68 | 36.8700 | 40.4000 | +22.983% | 29 | 8,208 | -58.168% |
| 2026-07-30 | 32.8500 | 32.85 | 32.8500 | 32.8500 | +41.290% | 732 | 6,179 | -48.554% |
| 2026-07-29 | 34.3300 | 34.33 | 23.2500 | 23.2500 | -34.322% | 38 | 6,217 | -27.312% |
| 2026-07-28 | 32.6000 | 36.55 | 32.6000 | 35.4000 | +7.599% | 25 | 6,219 | -52.260% |
| 2026-07-27 | 34.5000 | 34.50 | 32.9000 | 32.9000 | -10.354% | 10 | 6,209 | -48.632% |
| 2026-07-24 | 36.7000 | 36.70 | 36.7000 | 36.7000 | -18.733% | 1 | 6,209 | -53.951% |
| 2026-07-23 | 44.5500 | 45.16 | 44.5000 | 45.1600 | -17.092% | 24 | 6,185 | -62.578% |
| 2026-07-22 | 54.4700 | 54.47 | 54.4700 | 54.4700 | +0.870% | 1 | 6,185 | -68.974% |
| 2026-07-21 | 52.8800 | 54.00 | 52.8800 | 54.0000 | +12.947% | 2 | 4,249 | -68.704% |
| 2026-07-20 | 47.8100 | 47.81 | 47.8100 | 47.8100 | -18.274% | 2 | 4,249 | -64.652% |
| 2026-07-17 | 57.0000 | 58.50 | 57.0000 | 58.5000 | -12.752% | 3 | 4,246 | -71.111% |
| 2026-07-16 | 72.6000 | 72.60 | 67.0500 | 67.0500 | -11.509% | 172 | 4,254 | -74.795% |
| 2026-07-15 | 75.7700 | 75.77 | 75.7700 | 75.7700 | +7.475% | 2 | 4,256 | -77.696% |
| 2026-07-14 | 68.1900 | 70.90 | 68.1900 | 70.5000 | +2.620% | 129 | 4,294 | -76.028% |
| 2026-07-13 | 68.7000 | 68.70 | 68.7000 | 68.7000 | -15.674% | 16 | 4,278 | -75.400% |
| 2026-07-10 | 76.4500 | 81.47 | 76.4500 | 81.4700 | +5.326% | 612 | 4,316 | -79.256% |
| 2026-07-09 | 68.2400 | 77.35 | 68.2400 | 77.3500 | +24.457% | 17 | 4,314 | -78.151% |
| 2026-07-08 | 62.1500 | 62.15 | 62.1500 | 62.1500 | -12.588% | 1 | 4,315 | -72.808% |
| 2026-07-07 | 76.0000 | 76.00 | 70.8000 | 71.1000 | -4.947% | 16 | 4,299 | -76.231% |
| 2026-07-06 | 74.8000 | 74.80 | 74.8000 | 74.8000 | +14.286% | 102 | 4,249 | -77.406% |
| 2026-07-02 | 80.9000 | 80.90 | 64.0000 | 65.4500 | -16.090% | 52 | 4,274 | -74.179% |
| 2026-06-30 | 77.3800 | 79.00 | 77.3800 | 78.0000 | +21.420% | 135 | 4,159 | -78.333% |
| 2026-06-29 | 64.2400 | 64.24 | 64.2400 | 64.2400 | +18.524% | 383 | 4,244 | -73.692% |
| 2026-06-26 | 53.1400 | 54.20 | 53.1400 | 54.2000 | -9.121% | 21 | 4,245 | -68.819% |
| 2026-06-25 | 59.6400 | 59.64 | 59.6400 | 59.6400 | +4.632% | 1,179 | 4,529 | -71.663% |
| 2026-06-24 | 57.0000 | 57.00 | 57.0000 | 57.0000 | -10.798% | 1 | 4,530 | -70.351% |
| 2026-06-23 | 73.0000 | 73.00 | 63.5000 | 63.9000 | -25.167% | 5 | 4,528 | -73.552% |
| 2026-06-22 | 85.3900 | 85.39 | 85.3900 | 85.3900 | -7.985% | 1 | 4,528 | -80.208% |
| 2026-06-18 | 94.7000 | 94.70 | 90.8500 | 92.8000 | -7.653% | 106 | 4,617 | -81.789% |
| 2026-06-16 | 114.3400 | 114.34 | 100.4900 | 100.4900 | -10.604% | 1,353 | 5,237 | -83.182% |
| 2026-06-15 | 112.4100 | 112.41 | 112.4100 | 112.4100 | +36.255% | 1,002 | 5,925 | -84.966% |
| 2026-06-11 | 82.2000 | 82.50 | 82.2000 | 82.5000 | +34.146% | 25 | 5,700 | -79.515% |
| 2026-06-09 | 79.8000 | 80.50 | 61.5000 | 61.5000 | -31.277% | 640 | 5,669 | -72.520% |
| 2026-06-08 | 90.4600 | 90.46 | 89.4900 | 89.4900 | +4.496% | 2 | 5,669 | -81.115% |
| 2026-06-05 | 112.8000 | 112.80 | 83.6900 | 85.6400 | -38.121% | 816 | 5,994 | -80.266% |
| 2026-06-04 | 121.3700 | 138.42 | 121.3700 | 138.4000 | +4.445% | 103 | 6,094 | -87.789% |
| 2026-06-03 | 131.5300 | 132.51 | 126.7000 | 132.5100 | -9.475% | 719 | 6,632 | -87.246% |
| 2026-06-02 | 142.6000 | 146.38 | 142.6000 | 146.3800 | +0.123% | 79 | 6,606 | -88.455% |
| 2026-06-01 | 130.9400 | 146.58 | 130.9400 | 146.2000 | +8.715% | 18 | 6,598 | -88.440% |
| 2026-05-29 | 145.8400 | 145.84 | 133.6300 | 134.4800 | -1.861% | 24 | 6,595 | -87.433% |
| 2026-05-28 | 120.2000 | 137.03 | 120.1000 | 137.0300 | +9.014% | 30 | 6,588 | -87.667% |
| 2026-05-27 | 128.1000 | 128.10 | 122.3800 | 125.7000 | +2.512% | 49 | 6,578 | -86.555% |
| 2026-05-26 | 131.9500 | 131.95 | 122.5800 | 122.6200 | +9.521% | 1,211 | 7,199 | -86.218% |
| 2026-05-22 | 114.1200 | 119.70 | 111.9600 | 111.9600 | +10.382% | 18 | 7,198 | -84.905% |
| 2026-05-21 | 101.4300 | 101.43 | 101.4300 | 101.4300 | +0.725% | 2 | 7,199 | -83.338% |
| 2026-05-20 | 95.4000 | 103.10 | 95.4000 | 100.7000 | +14.562% | 52 | 7,190 | -83.217% |
| 2026-05-19 | 86.8400 | 93.72 | 82.3000 | 87.9000 | -24.614% | 4,281 | 3,432 | -80.774% |
| 2026-05-15 | 116.7600 | 118.60 | 112.0000 | 116.6000 | -15.446% | 590 | 2,916 | -85.506% |
| 2026-05-14 | 128.4000 | 147.90 | 128.4000 | 137.9000 | +12.571% | 1,681 | 1,454 | -87.745% |
| 2026-05-13 | 108.5000 | 122.50 | 108.5000 | 122.5000 | +10.023% | 3 | 1,452 | -86.204% |
| 2026-05-11 | 111.3400 | 111.34 | 111.3400 | 111.3400 | +9.695% | 1 | 1,451 | -84.821% |
| 2026-05-08 | 101.6000 | 101.60 | 101.5000 | 101.5000 | +11.784% | 2 | 1,451 | -83.350% |
| 2026-05-06 | 76.6000 | 90.80 | 76.6000 | 90.8000 | +38.562% | 31 | 1,451 | -81.388% |
| 2026-05-05 | 65.4100 | 65.53 | 65.4100 | 65.5300 | +21.577% | 32 | 1,467 | -74.210% |
| 2026-05-04 | 56.9000 | 56.90 | 53.7000 | 53.9000 | -11.232% | 6 | 1,462 | -68.646% |
| 2026-05-01 | 58.3200 | 60.72 | 58.2700 | 60.7200 | +22.419% | 4 | 1,461 | -72.167% |
| 2026-04-30 | 50.7000 | 50.70 | 47.8000 | 49.6000 | -3.689% | 120 | 1,461 | -65.927% |
| 2026-04-27 | 51.2000 | 51.60 | 51.2000 | 51.5000 | +10.991% | 4 | 1,449 | -67.184% |
| 2026-04-24 | 46.3000 | 46.40 | 46.3000 | 46.4000 | +1.978% | 37 | 1,449 | -63.578% |
| 2026-04-22 | 45.4000 | 45.50 | 45.4000 | 45.5000 | +8.076% | 608 | 1,443 | -62.857% |
| 2026-04-21 | 42.0900 | 42.10 | 41.6700 | 42.1000 | -9.618% | 8 | 911 | -59.857% |
| 2026-04-17 | 46.2000 | 48.06 | 46.2000 | 46.5800 | +29.749% | 21 | 911 | -63.718% |
| 2026-04-16 | 36.2000 | 36.40 | 35.9000 | 35.9000 | +14.990% | 918 | 911 | -52.925% |
| 2026-04-15 | 31.2200 | 31.22 | 31.2200 | 31.2200 | +45.548% | 2 | 32 | -45.868% |
| 2026-04-14 | 21.4800 | 21.48 | 21.4500 | 21.4500 | +41.211% | 2 | 31 | -21.212% |
| 2026-04-09 | 15.1900 | 15.19 | 15.1900 | 15.1900 | -3.248% | 2 | 30 | +11.257% |
| 2026-04-08 | 15.5000 | 15.70 | 15.5000 | 15.7000 | +44.301% | 27 | 28 | +7.643% |
| 2026-03-26 | 12.7300 | 12.73 | 10.8800 | 10.8800 | -26.387% | 2 | 2 | +55.331% |
| 2026-03-24 | 14.7800 | 14.78 | 14.7800 | 14.7800 | 0.000% | 1 | 1 | +14.344% |