SPX261218C08275000
SPX Dec 18 2026 8275.00 Call
optionOPRA
EODOct 28, 2026
13.90USD+8.509%(+1.09)45Vol3,250OI
SPX261218C08275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.5000 | 13.90 | 11.5100 | 13.9000 | +8.509% | 45 | 3,242 | 0.000% |
| 2026-10-27 | 10.3900 | 13.30 | 10.3900 | 12.8100 | +30.051% | 554 | 2,936 | +8.509% |
| 2026-10-26 | 9.2700 | 10.75 | 9.2700 | 9.8500 | -9.633% | 6 | 2,929 | +41.117% |
| 2026-10-22 | 11.3700 | 12.00 | 10.7000 | 10.9000 | -36.738% | 37 | 2,920 | +27.523% |
| 2026-10-21 | 16.4000 | 17.33 | 16.3500 | 17.2300 | +46.017% | 49 | 2,893 | -19.327% |
| 2026-10-19 | 11.8000 | 11.80 | 11.8000 | 11.8000 | +14.898% | 55 | 2,903 | +17.797% |
| 2026-10-16 | 11.8500 | 11.88 | 9.7500 | 10.2700 | -31.761% | 13 | 2,903 | +35.346% |
| 2026-10-15 | 13.9800 | 15.10 | 13.9800 | 15.0500 | +3.936% | 133 | 2,830 | -7.641% |
| 2026-10-14 | 16.7000 | 16.70 | 13.4700 | 14.4800 | -36.630% | 4 | 2,829 | -4.006% |
| 2026-10-13 | 25.9000 | 25.90 | 22.8500 | 22.8500 | -6.925% | 16 | 2,844 | -39.168% |
| 2026-10-08 | 24.3000 | 24.55 | 24.3000 | 24.5500 | -38.854% | 102 | 2,846 | -43.381% |
| 2026-10-06 | 44.3400 | 44.34 | 40.1500 | 40.1500 | +34.506% | 115 | 2,756 | -65.380% |
| 2026-10-02 | 29.8500 | 29.85 | 29.8500 | 29.8500 | +33.857% | 4 | 2,760 | -53.434% |
| 2026-10-01 | 22.3000 | 22.30 | 22.3000 | 22.3000 | -10.800% | 3 | 2,760 | -37.668% |
| 2026-09-28 | 28.5300 | 29.20 | 24.1000 | 25.0000 | -15.254% | 68 | 2,825 | -44.400% |
| 2026-09-25 | 29.5000 | 29.50 | 29.5000 | 29.5000 | -5.751% | 1 | 2,826 | -52.881% |
| 2026-09-24 | 30.1000 | 31.30 | 30.1000 | 31.3000 | +2.288% | 28 | 2,851 | -55.591% |
| 2026-09-23 | 33.8000 | 33.80 | 29.8000 | 30.6000 | -29.493% | 5 | 2,853 | -54.575% |
| 2026-09-22 | 43.2500 | 43.47 | 43.2500 | 43.4000 | -5.570% | 101 | 2,954 | -67.972% |
| 2026-09-21 | 31.7000 | 45.96 | 31.7000 | 45.9600 | +94.746% | 4,526 | 6,058 | -69.756% |
| 2026-09-18 | 25.0900 | 25.09 | 21.9000 | 23.6000 | -5.600% | 318 | 6,296 | -41.102% |
| 2026-09-17 | 24.5800 | 25.00 | 24.4200 | 25.0000 | +62.338% | 124 | 6,695 | -44.400% |
| 2026-09-16 | 23.6700 | 24.70 | 15.4000 | 15.4000 | -26.068% | 2,752 | 5,748 | -9.740% |
| 2026-09-15 | 22.4000 | 22.50 | 20.8000 | 20.8300 | -22.043% | 1,187 | 4,738 | -33.269% |
| 2026-09-14 | 25.0000 | 27.19 | 24.4000 | 26.7200 | -22.685% | 950 | 3,690 | -47.979% |
| 2026-09-11 | 34.5800 | 34.66 | 34.5600 | 34.5600 | +25.673% | 400 | 3,799 | -59.780% |
| 2026-09-10 | 29.5400 | 29.54 | 27.4000 | 27.5000 | -18.155% | 501 | 2,421 | -49.455% |
| 2026-09-09 | 35.1500 | 35.19 | 32.4500 | 33.6000 | -17.868% | 1,397 | 1,615 | -58.631% |
| 2026-09-08 | 39.5000 | 40.91 | 39.5000 | 40.9100 | -11.832% | 502 | 1,489 | -66.023% |
| 2026-09-04 | 46.4200 | 46.71 | 44.1000 | 46.4000 | -15.018% | 9 | 1,489 | -70.043% |
| 2026-09-03 | 47.7200 | 55.63 | 47.7200 | 54.6000 | +42.559% | 110 | 1,583 | -74.542% |
| 2026-09-02 | 40.6000 | 40.60 | 38.3000 | 38.3000 | +16.061% | 10 | 1,578 | -63.708% |
| 2026-09-01 | 35.5100 | 35.51 | 33.0000 | 33.0000 | -50.746% | 501 | 1,879 | -57.879% |
| 2026-08-28 | 67.6100 | 69.36 | 67.0000 | 67.0000 | +10.744% | 50 | 1,870 | -79.254% |
| 2026-08-27 | 54.9200 | 61.47 | 54.9200 | 60.5000 | +12.037% | 43 | 1,869 | -77.025% |
| 2026-08-26 | 53.8200 | 54.00 | 52.0000 | 54.0000 | -0.369% | 41 | 1,869 | -74.259% |
| 2026-08-25 | 54.2000 | 54.20 | 54.2000 | 54.2000 | -4.308% | 6 | 1,863 | -74.354% |
| 2026-08-21 | 56.7500 | 56.75 | 56.4200 | 56.6400 | -7.026% | 4 | 1,863 | -75.459% |
| 2026-08-20 | 60.8000 | 60.92 | 60.8000 | 60.9200 | -9.882% | 2 | 1,864 | -77.183% |
| 2026-08-19 | 67.8000 | 67.80 | 67.6000 | 67.6000 | -19.877% | 3 | 1,863 | -79.438% |
| 2026-08-17 | 92.8000 | 92.80 | 84.3700 | 84.3700 | -11.152% | 105 | 1,758 | -83.525% |
| 2026-08-14 | 99.8300 | 99.83 | 94.9600 | 94.9600 | -8.340% | 14 | 1,745 | -85.362% |
| 2026-08-13 | 112.2000 | 112.76 | 100.2200 | 103.6000 | +20.227% | 31 | 1,736 | -86.583% |
| 2026-08-12 | 88.5300 | 89.73 | 86.1700 | 86.1700 | +1.616% | 281 | 1,521 | -83.869% |
| 2026-08-11 | 100.5000 | 100.50 | 84.8000 | 84.8000 | -14.022% | 112 | 1,422 | -83.608% |
| 2026-08-10 | 102.7000 | 102.70 | 96.7100 | 98.6300 | +5.667% | 19 | 1,419 | -85.907% |
| 2026-08-07 | 92.1000 | 101.30 | 92.1000 | 93.3400 | +11.451% | 136 | 1,314 | -85.108% |
| 2026-08-06 | 91.8300 | 91.83 | 83.1300 | 83.7500 | -15.498% | 302 | 1,014 | -83.403% |
| 2026-08-05 | 125.9300 | 125.93 | 99.1100 | 99.1100 | -6.685% | 25 | 1,019 | -85.975% |
| 2026-08-04 | 82.2000 | 106.21 | 81.8000 | 106.2100 | +80.047% | 16 | 1,008 | -86.913% |
| 2026-08-03 | 51.8900 | 59.10 | 51.8900 | 58.9900 | +68.687% | 23 | 1,014 | -76.437% |
| 2026-07-31 | 31.7100 | 34.97 | 31.7100 | 34.9700 | +7.866% | 8 | 1,019 | -60.252% |
| 2026-07-28 | 28.8800 | 32.42 | 28.8800 | 32.4200 | +4.919% | 2 | 1,021 | -57.125% |
| 2026-07-27 | 36.8000 | 36.80 | 30.9000 | 30.9000 | -7.761% | 16 | 1,021 | -55.016% |
| 2026-07-24 | 36.9900 | 36.99 | 33.5000 | 33.5000 | -6.815% | 4 | 1,024 | -58.507% |
| 2026-07-23 | 35.9500 | 35.95 | 35.9500 | 35.9500 | -30.275% | 1 | 1,023 | -61.335% |
| 2026-07-22 | 51.9300 | 51.96 | 51.5500 | 51.5600 | +1.897% | 10 | 1,019 | -73.041% |
| 2026-07-21 | 48.9000 | 50.60 | 48.9000 | 50.6000 | +10.408% | 6 | 1,019 | -72.530% |
| 2026-07-20 | 48.9100 | 49.03 | 45.5000 | 45.8300 | -3.108% | 586 | 1,158 | -69.671% |
| 2026-07-17 | 52.7000 | 52.70 | 46.6100 | 47.3000 | -30.236% | 676 | 685 | -70.613% |
| 2026-07-15 | 67.9000 | 67.90 | 67.2000 | 67.8000 | -6.868% | 49 | 685 | -79.499% |
| 2026-07-10 | 72.8000 | 72.80 | 72.8000 | 72.8000 | +2.680% | 2 | 703 | -80.907% |
| 2026-07-09 | 70.9000 | 70.90 | 70.9000 | 70.9000 | -3.668% | 591 | 907 | -80.395% |
| 2026-07-06 | 69.8000 | 73.60 | 69.8000 | 73.6000 | +18.138% | 6 | 903 | -81.114% |
| 2026-07-02 | 75.6000 | 75.60 | 62.3000 | 62.3000 | -13.962% | 4 | 903 | -77.689% |
| 2026-06-30 | 72.2800 | 72.48 | 72.2800 | 72.4100 | +15.229% | 129 | 969 | -80.804% |
| 2026-06-29 | 62.8400 | 62.84 | 62.8400 | 62.8400 | +5.066% | 10 | 979 | -77.880% |
| 2026-06-24 | 65.7700 | 65.77 | 59.8100 | 59.8100 | -1.790% | 12 | 968 | -76.760% |
| 2026-06-23 | 64.9400 | 64.94 | 60.8900 | 60.9000 | -23.396% | 56 | 1,026 | -77.176% |
| 2026-06-22 | 82.0700 | 82.07 | 79.5000 | 79.5000 | -11.371% | 138 | 897 | -82.516% |
| 2026-06-18 | 89.7000 | 89.70 | 89.7000 | 89.7000 | -8.851% | 1 | 896 | -84.504% |
| 2026-06-16 | 106.0000 | 106.00 | 98.4100 | 98.4100 | -11.126% | 326 | 498 | -85.875% |
| 2026-06-15 | 107.4000 | 114.10 | 107.2200 | 110.7300 | +34.528% | 229 | 450 | -87.447% |
| 2026-06-12 | 82.3100 | 82.31 | 82.3100 | 82.3100 | +8.303% | 4 | 446 | -83.113% |
| 2026-06-11 | 62.6000 | 76.00 | 62.6000 | 76.0000 | +2.842% | 5 | 446 | -81.711% |
| 2026-06-10 | 74.1500 | 74.15 | 73.9000 | 73.9000 | +23.661% | 2 | 446 | -81.191% |
| 2026-06-09 | 88.7200 | 88.72 | 59.7600 | 59.7600 | -28.017% | 54 | 396 | -76.740% |
| 2026-06-08 | 83.0200 | 83.02 | 83.0200 | 83.0200 | -35.100% | 1 | 396 | -83.257% |
| 2026-06-04 | 116.3000 | 127.92 | 116.3000 | 127.9200 | +2.262% | 4 | 393 | -89.134% |
| 2026-06-03 | 126.9000 | 126.90 | 121.0000 | 125.0900 | -8.225% | 24 | 376 | -88.888% |
| 2026-06-02 | 131.7000 | 136.30 | 131.7000 | 136.3000 | -0.786% | 3 | 375 | -89.802% |
| 2026-06-01 | 137.3800 | 137.38 | 137.3800 | 137.3800 | +2.065% | 1 | 373 | -89.882% |
| 2026-05-29 | 134.6000 | 134.60 | 134.6000 | 134.6000 | +4.365% | 1 | 373 | -89.673% |
| 2026-05-28 | 113.2900 | 128.97 | 113.2900 | 128.9700 | +8.033% | 18 | 362 | -89.222% |
| 2026-05-27 | 118.0100 | 119.38 | 113.0300 | 119.3800 | +3.216% | 18 | 359 | -88.357% |
| 2026-05-26 | 115.6600 | 115.66 | 115.6600 | 115.6600 | +2.545% | 321 | 109 | -87.982% |
| 2026-05-22 | 112.7900 | 112.79 | 112.7900 | 112.7900 | +17.612% | 2 | 107 | -87.676% |
| 2026-05-20 | 91.3000 | 98.50 | 91.3000 | 95.9000 | +16.667% | 25 | 91 | -85.506% |
| 2026-05-19 | 88.5700 | 88.57 | 82.2000 | 82.2000 | -15.100% | 3 | 90 | -83.090% |
| 2026-05-18 | 96.8200 | 96.82 | 96.8200 | 96.8200 | -12.625% | 49 | 42 | -85.643% |
| 2026-05-15 | 110.8100 | 110.81 | 110.8100 | 110.8100 | -16.180% | 1 | 43 | -87.456% |
| 2026-05-14 | 141.4000 | 141.40 | 131.3000 | 132.2000 | +12.224% | 26 | 21 | -89.486% |
| 2026-05-13 | 114.1000 | 117.80 | 114.1000 | 117.8000 | +22.581% | 3 | 20 | -88.200% |
| 2026-05-08 | 94.9000 | 96.80 | 94.9000 | 96.1000 | 0.000% | 20 | 0 | -85.536% |