SPX261218C08325000
SPX Dec 18 2026 8325.00 Call
optionOPRA
EODOct 28, 2026
9.05USD-4.737%(-0.45)14Vol2,742OI
SPX261218C08325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.0000 | 9.1000 | 9.0000 | 9.0500 | -4.737% | 14 | 2,727 | 0.000% |
| 2026-10-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +25.000% | 1 | 2,727 | -4.737% |
| 2026-10-26 | 6.9100 | 8.4700 | 6.9100 | 7.6000 | +26.878% | 505 | 2,357 | +19.079% |
| 2026-10-23 | 6.2000 | 6.2000 | 5.9700 | 5.9900 | -20.133% | 9 | 2,357 | +51.085% |
| 2026-10-22 | 8.2000 | 8.2000 | 7.5000 | 7.5000 | -21.053% | 5 | 2,358 | +20.667% |
| 2026-10-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +9.195% | 19 | 2,346 | -4.737% |
| 2026-10-19 | 8.5500 | 9.0700 | 8.3200 | 8.7000 | +16.779% | 83 | 2,272 | +4.023% |
| 2026-10-16 | 8.4400 | 8.6200 | 7.4500 | 7.4500 | -29.849% | 82 | 2,271 | +21.477% |
| 2026-10-15 | 9.7500 | 11.2000 | 9.7500 | 10.6200 | +0.189% | 3 | 2,271 | -14.783% |
| 2026-10-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -59.121% | 1 | 2,272 | -14.623% |
| 2026-10-07 | 26.1700 | 26.1700 | 25.9300 | 25.9300 | -16.355% | 9 | 2,329 | -65.098% |
| 2026-10-06 | 32.4500 | 32.4500 | 31.0000 | 31.0000 | +39.766% | 104 | 2,359 | -70.806% |
| 2026-10-02 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | +35.657% | 13 | 2,359 | -59.197% |
| 2026-10-01 | 15.1400 | 16.3500 | 13.7900 | 16.3500 | -23.776% | 39 | 2,362 | -44.648% |
| 2026-09-30 | 19.7400 | 23.1900 | 19.4600 | 21.4500 | +17.663% | 14 | 2,358 | -57.809% |
| 2026-09-29 | 18.0000 | 18.3800 | 16.5000 | 18.2300 | -6.513% | 92 | 2,303 | -50.357% |
| 2026-09-28 | 21.9100 | 23.3300 | 19.4500 | 19.5000 | -29.957% | 12 | 2,310 | -53.590% |
| 2026-09-25 | 23.4000 | 27.8400 | 23.4000 | 27.8400 | +11.360% | 2 | 2,310 | -67.493% |
| 2026-09-24 | 20.9500 | 26.4000 | 20.9500 | 25.0000 | -30.748% | 11 | 2,306 | -63.800% |
| 2026-09-21 | 28.4700 | 36.1000 | 28.4700 | 36.1000 | +94.819% | 45 | 2,233 | -74.931% |
| 2026-09-18 | 16.9300 | 18.5300 | 16.9300 | 18.5300 | -7.350% | 199 | 2,292 | -51.160% |
| 2026-09-17 | 18.6500 | 20.0000 | 18.2500 | 20.0000 | +11.732% | 782 | 1,803 | -54.750% |
| 2026-09-16 | 18.2000 | 19.4000 | 17.9000 | 17.9000 | +1.130% | 296 | 1,602 | -49.441% |
| 2026-09-15 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -16.862% | 1 | 1,601 | -48.870% |
| 2026-09-14 | 21.2500 | 22.8400 | 19.3000 | 21.2900 | -15.516% | 138 | 1,573 | -57.492% |
| 2026-09-11 | 27.7000 | 27.7000 | 25.2000 | 25.2000 | +6.374% | 71 | 1,573 | -64.087% |
| 2026-09-10 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -25.433% | 1 | 1,574 | -61.798% |
| 2026-09-08 | 32.6000 | 32.6000 | 31.7700 | 31.7700 | -11.994% | 7 | 1,581 | -71.514% |
| 2026-09-04 | 35.5000 | 36.1000 | 35.5000 | 36.1000 | -19.239% | 7 | 1,584 | -74.931% |
| 2026-09-03 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +43.730% | 6 | 1,578 | -79.754% |
| 2026-09-02 | 32.4000 | 32.4000 | 30.5000 | 31.1000 | -0.321% | 31 | 1,580 | -70.900% |
| 2026-09-01 | 31.2000 | 31.2000 | 30.8000 | 31.2000 | -13.573% | 128 | 1,508 | -70.994% |
| 2026-08-31 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -15.968% | 17 | 1,508 | -74.931% |
| 2026-08-26 | 43.8400 | 43.8400 | 41.3100 | 42.9600 | -4.064% | 200 | 1,510 | -78.934% |
| 2026-08-25 | 44.7600 | 44.7800 | 44.7600 | 44.7800 | -21.535% | 2 | 1,510 | -79.790% |
| 2026-08-19 | 59.9000 | 60.7600 | 57.0700 | 57.0700 | +3.575% | 45 | 1,511 | -84.142% |
| 2026-08-18 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -31.891% | 13 | 1,511 | -83.575% |
| 2026-08-14 | 81.9300 | 81.9300 | 80.9000 | 80.9000 | +4.806% | 305 | 1,146 | -88.813% |
| 2026-08-12 | 78.8700 | 78.8700 | 77.1900 | 77.1900 | +6.616% | 3 | 1,147 | -88.276% |
| 2026-08-11 | 72.4000 | 72.4000 | 72.4000 | 72.4000 | -11.783% | 2 | 1,147 | -87.500% |
| 2026-08-10 | 82.2500 | 82.2500 | 82.0700 | 82.0700 | +0.330% | 2 | 1,148 | -88.973% |
| 2026-08-07 | 79.3000 | 83.0000 | 79.3000 | 81.8000 | -1.052% | 14 | 1,149 | -88.936% |
| 2026-08-05 | 108.6600 | 108.6600 | 82.6700 | 82.6700 | -11.630% | 36 | 1,158 | -89.053% |
| 2026-08-04 | 59.8000 | 96.5800 | 59.8000 | 93.5500 | +85.248% | 282 | 1,135 | -90.326% |
| 2026-08-03 | 43.4000 | 51.9000 | 43.3000 | 50.5000 | +90.279% | 168 | 1,123 | -82.079% |
| 2026-07-30 | 22.2500 | 26.5400 | 22.0000 | 26.5400 | +35.408% | 243 | 1,132 | -65.901% |
| 2026-07-29 | 24.7000 | 24.8000 | 19.6000 | 19.6000 | -27.138% | 15 | 1,117 | -53.827% |
| 2026-07-28 | 27.0000 | 27.9000 | 26.9000 | 26.9000 | -38.289% | 14 | 1,112 | -66.357% |
| 2026-07-22 | 43.6200 | 43.6200 | 43.5900 | 43.5900 | +7.896% | 150 | 1,184 | -79.238% |
| 2026-07-21 | 41.0000 | 41.0000 | 40.4000 | 40.4000 | -0.980% | 27 | 1,186 | -77.599% |
| 2026-07-20 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -9.313% | 26 | 1,212 | -77.819% |
| 2026-07-17 | 45.2000 | 46.1000 | 44.1000 | 44.9900 | -16.251% | 73 | 1,211 | -79.884% |
| 2026-07-16 | 53.7200 | 53.7200 | 53.7200 | 53.7200 | -13.088% | 10 | 1,211 | -83.153% |
| 2026-07-09 | 61.8100 | 61.8100 | 61.8100 | 61.8100 | +24.116% | 10 | 1,222 | -85.358% |
| 2026-07-08 | 46.3500 | 49.8000 | 46.3100 | 49.8000 | -24.545% | 151 | 1,093 | -81.827% |
| 2026-07-06 | 65.9000 | 66.0000 | 65.9000 | 66.0000 | +25.071% | 34 | 1,108 | -86.288% |
| 2026-07-02 | 54.1000 | 54.1000 | 51.8000 | 52.7700 | -16.371% | 95 | 1,126 | -82.850% |
| 2026-06-30 | 63.1000 | 63.1000 | 63.1000 | 63.1000 | +34.829% | 30 | 1,147 | -85.658% |
| 2026-06-29 | 45.0000 | 46.8000 | 45.0000 | 46.8000 | -2.723% | 64 | 1,098 | -80.662% |
| 2026-06-25 | 48.1100 | 48.1100 | 48.1100 | 48.1100 | -17.223% | 972 | 1,451 | -81.189% |
| 2026-06-24 | 56.7000 | 58.1200 | 56.6000 | 58.1200 | -18.279% | 5 | 1,455 | -84.429% |
| 2026-06-22 | 71.1200 | 71.1200 | 71.1200 | 71.1200 | -7.033% | 10 | 1,455 | -87.275% |
| 2026-06-18 | 76.4800 | 76.5000 | 76.4800 | 76.5000 | +22.185% | 60 | 1,425 | -88.170% |
| 2026-06-17 | 83.9500 | 83.9500 | 62.6100 | 62.6100 | -14.584% | 12 | 1,431 | -85.545% |
| 2026-06-12 | 73.3000 | 73.3000 | 73.3000 | 73.3000 | +14.406% | 13 | 1,431 | -87.653% |
| 2026-06-11 | 62.8200 | 64.0800 | 62.8200 | 64.0700 | +3.875% | 200 | 1,515 | -85.875% |
| 2026-06-09 | 81.5000 | 81.5000 | 49.3000 | 61.6800 | -35.142% | 15 | 1,523 | -85.327% |
| 2026-06-05 | 95.1000 | 95.1000 | 95.1000 | 95.1000 | -19.679% | 1 | 1,441 | -90.484% |
| 2026-06-04 | 103.7000 | 118.4000 | 103.7000 | 118.4000 | +5.601% | 226 | 1,239 | -92.356% |
| 2026-06-03 | 115.6300 | 115.6300 | 107.3000 | 112.1200 | -9.435% | 44 | 1,225 | -91.928% |
| 2026-06-02 | 118.2000 | 125.7300 | 116.7000 | 123.8000 | -0.402% | 27 | 1,213 | -92.690% |
| 2026-06-01 | 114.3500 | 125.1500 | 110.4000 | 124.3000 | +5.968% | 49 | 1,188 | -92.719% |
| 2026-05-29 | 113.6400 | 117.3000 | 113.4500 | 117.3000 | -0.374% | 206 | 988 | -92.285% |
| 2026-05-28 | 114.8500 | 117.7400 | 114.8500 | 117.7400 | +11.391% | 28 | 978 | -92.314% |
| 2026-05-27 | 107.9000 | 107.9000 | 105.7000 | 105.7000 | -0.236% | 6 | 972 | -91.438% |
| 2026-05-26 | 105.7000 | 105.9500 | 105.7000 | 105.9500 | +24.063% | 1,103 | 70 | -91.458% |
| 2026-05-20 | 82.3000 | 87.3000 | 82.3000 | 85.4000 | +15.094% | 66 | 12 | -89.403% |
| 2026-05-19 | 74.3000 | 74.3000 | 74.2000 | 74.2000 | -25.948% | 2 | 10 | -87.803% |
| 2026-05-15 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | -16.109% | 1 | 9 | -90.968% |
| 2026-05-14 | 119.8700 | 119.8700 | 119.4400 | 119.4400 | +23.071% | 4 | 5 | -92.423% |
| 2026-05-13 | 95.6800 | 97.0500 | 95.6800 | 97.0500 | +12.849% | 7 | 4 | -90.675% |
| 2026-05-08 | 85.1300 | 86.0000 | 85.1300 | 86.0000 | 0.000% | 4 | 0 | -89.477% |