SPX261218C08350000
SPX Dec 18 2026 8350.00 Call
optionOPRA
EODOct 28, 2026
9.55USD+24.026%(+1.85)55Vol6,328OI
SPX261218C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.8000 | 9.5500 | 7.3000 | 9.5500 | +24.026% | 55 | 6,372 | 0.000% |
| 2026-10-27 | 6.0800 | 8.7000 | 5.9900 | 7.7000 | +24.194% | 516 | 6,787 | +24.026% |
| 2026-10-26 | 6.2700 | 6.8000 | 6.2000 | 6.2000 | +16.981% | 266 | 6,627 | +54.032% |
| 2026-10-23 | 5.3000 | 5.6800 | 5.2500 | 5.3000 | -20.896% | 57 | 6,676 | +80.189% |
| 2026-10-22 | 6.4500 | 6.7000 | 6.1000 | 6.7000 | -43.220% | 22 | 6,564 | +42.537% |
| 2026-10-21 | 8.5000 | 11.8000 | 8.5000 | 11.8000 | +14.563% | 1,230 | 6,771 | -19.068% |
| 2026-10-20 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +41.096% | 1 | 6,636 | -7.282% |
| 2026-10-19 | 7.8000 | 7.9000 | 7.0700 | 7.3000 | +14.062% | 335 | 6,674 | +30.822% |
| 2026-10-16 | 9.1000 | 9.1000 | 5.7400 | 6.4000 | -39.623% | 1,536 | 7,844 | +49.219% |
| 2026-10-15 | 8.3000 | 10.6000 | 8.1500 | 10.6000 | +27.711% | 12 | 7,834 | -9.906% |
| 2026-10-14 | 12.9900 | 13.1000 | 8.3000 | 8.3000 | -48.060% | 85 | 7,822 | +15.060% |
| 2026-10-13 | 16.1500 | 17.2000 | 14.4000 | 15.9800 | -8.686% | 245 | 7,803 | -40.238% |
| 2026-10-12 | 19.3500 | 19.3500 | 16.5000 | 17.5000 | -16.268% | 372 | 7,785 | -45.429% |
| 2026-10-09 | 17.7500 | 21.1000 | 17.3800 | 20.9000 | +27.985% | 80 | 7,820 | -54.306% |
| 2026-10-08 | 18.4900 | 18.5200 | 15.9200 | 16.3300 | -30.511% | 1,036 | 6,857 | -41.519% |
| 2026-10-07 | 23.1200 | 23.5000 | 20.3500 | 23.5000 | -14.545% | 902 | 6,289 | -59.362% |
| 2026-10-06 | 31.1200 | 31.9100 | 27.4700 | 27.5000 | +11.336% | 212 | 6,146 | -65.273% |
| 2026-10-05 | 20.5000 | 24.7000 | 20.1400 | 24.7000 | +34.239% | 22 | 5,962 | -61.336% |
| 2026-10-02 | 19.5000 | 19.5000 | 18.4000 | 18.4000 | +22.667% | 8 | 5,788 | -48.098% |
| 2026-10-01 | 13.2300 | 15.3000 | 12.1500 | 15.0000 | -20.928% | 63 | 5,812 | -36.333% |
| 2026-09-30 | 19.3100 | 20.5600 | 18.7000 | 18.9700 | +24.803% | 106 | 5,794 | -49.657% |
| 2026-09-29 | 16.5500 | 16.7000 | 14.3000 | 15.2000 | -18.280% | 44 | 5,812 | -37.171% |
| 2026-09-28 | 20.2000 | 20.2000 | 16.9600 | 18.6000 | -26.103% | 11 | 5,811 | -48.656% |
| 2026-09-25 | 22.1300 | 25.1700 | 20.4000 | 25.1700 | +15.991% | 191 | 5,673 | -62.058% |
| 2026-09-23 | 22.5800 | 22.5800 | 21.7000 | 21.7000 | -27.497% | 1,067 | 6,304 | -55.991% |
| 2026-09-22 | 33.6200 | 33.6200 | 29.9300 | 29.9300 | -13.895% | 6 | 6,309 | -68.092% |
| 2026-09-21 | 25.8500 | 34.7600 | 25.1400 | 34.7600 | +111.179% | 277 | 6,121 | -72.526% |
| 2026-09-18 | 15.7000 | 16.7000 | 15.1400 | 16.4600 | -7.528% | 13 | 6,196 | -41.981% |
| 2026-09-17 | 16.6000 | 17.8000 | 16.6000 | 17.8000 | +9.202% | 2,555 | 4,141 | -46.348% |
| 2026-09-16 | 17.0000 | 17.0000 | 16.3000 | 16.3000 | +11.874% | 21 | 4,146 | -41.411% |
| 2026-09-15 | 16.6000 | 17.0000 | 14.5700 | 14.5700 | -22.869% | 116 | 4,149 | -34.454% |
| 2026-09-14 | 17.8600 | 19.1500 | 17.8600 | 18.8900 | -22.103% | 10 | 4,145 | -49.444% |
| 2026-09-11 | 25.0100 | 25.1600 | 24.0000 | 24.2500 | +16.587% | 8 | 4,143 | -60.619% |
| 2026-09-10 | 21.3200 | 21.4100 | 20.2800 | 20.8000 | -18.940% | 6 | 4,140 | -54.087% |
| 2026-09-09 | 25.5000 | 25.6600 | 25.5000 | 25.6600 | -13.164% | 3 | 4,308 | -62.783% |
| 2026-09-08 | 31.9500 | 31.9500 | 28.8000 | 29.5500 | -12.574% | 21 | 4,317 | -67.682% |
| 2026-09-04 | 36.7100 | 37.2500 | 32.0500 | 33.8000 | -17.137% | 99 | 4,289 | -71.746% |
| 2026-09-03 | 33.1000 | 40.7900 | 33.1000 | 40.7900 | +45.679% | 577 | 4,230 | -76.587% |
| 2026-09-02 | 26.7000 | 28.4000 | 26.4000 | 28.0000 | +10.236% | 8 | 4,231 | -65.893% |
| 2026-09-01 | 26.6500 | 29.0500 | 25.4000 | 25.4000 | -19.518% | 10 | 4,228 | -62.402% |
| 2026-08-31 | 32.9500 | 32.9500 | 31.5600 | 31.5600 | -22.074% | 24 | 4,222 | -69.740% |
| 2026-08-28 | 48.6700 | 48.6700 | 39.4000 | 40.5000 | +1.250% | 20 | 4,216 | -76.420% |
| 2026-08-25 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +1.963% | 1 | 4,217 | -76.125% |
| 2026-08-24 | 39.2300 | 39.2300 | 39.2300 | 39.2300 | -3.136% | 2 | 4,215 | -75.656% |
| 2026-08-20 | 39.9100 | 40.5000 | 39.9100 | 40.5000 | -21.512% | 51 | 4,219 | -76.420% |
| 2026-08-19 | 54.4000 | 57.8200 | 51.6000 | 51.6000 | -0.635% | 325 | 4,000 | -81.492% |
| 2026-08-18 | 51.9300 | 51.9300 | 51.9300 | 51.9300 | -31.054% | 5 | 3,997 | -81.610% |
| 2026-08-14 | 81.5200 | 81.5200 | 74.5300 | 75.3200 | -9.580% | 129 | 3,973 | -87.321% |
| 2026-08-13 | 84.7000 | 90.4700 | 83.3000 | 83.3000 | +17.822% | 76 | 3,974 | -88.535% |
| 2026-08-12 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | +5.680% | 5 | 3,979 | -86.492% |
| 2026-08-11 | 78.7000 | 78.7000 | 66.9000 | 66.9000 | -14.341% | 115 | 3,982 | -85.725% |
| 2026-08-07 | 71.4700 | 78.1000 | 71.4700 | 78.1000 | +17.922% | 6 | 3,983 | -87.772% |
| 2026-08-06 | 66.2300 | 66.2300 | 66.2300 | 66.2300 | -13.898% | 4 | 3,979 | -85.581% |
| 2026-08-05 | 102.8100 | 102.8100 | 76.9200 | 76.9200 | +3.876% | 3,211 | 3,424 | -87.585% |
| 2026-08-04 | 55.3000 | 74.0500 | 55.3000 | 74.0500 | +58.565% | 32 | 3,419 | -87.103% |
| 2026-08-03 | 32.1000 | 47.9000 | 32.1000 | 46.7000 | +69.633% | 184 | 3,402 | -79.550% |
| 2026-07-31 | 24.6000 | 27.5300 | 24.4000 | 27.5300 | +42.054% | 89 | 3,341 | -65.311% |
| 2026-07-30 | 19.5400 | 19.5400 | 19.3800 | 19.3800 | +18.027% | 4 | 3,341 | -50.722% |
| 2026-07-29 | 22.4000 | 22.4000 | 16.4200 | 16.4200 | -33.790% | 12 | 3,341 | -41.839% |
| 2026-07-28 | 23.4000 | 25.3000 | 23.4000 | 24.8000 | +2.905% | 35 | 3,345 | -61.492% |
| 2026-07-27 | 28.2800 | 28.2800 | 22.6500 | 24.1000 | -4.743% | 37 | 3,359 | -60.373% |
| 2026-07-24 | 27.6000 | 30.1000 | 25.0500 | 25.3000 | -5.948% | 59 | 3,358 | -62.253% |
| 2026-07-23 | 31.2700 | 31.2700 | 26.6000 | 26.9000 | -31.237% | 46 | 3,338 | -64.498% |
| 2026-07-22 | 39.1500 | 39.1500 | 39.1200 | 39.1200 | +0.231% | 150 | 3,338 | -75.588% |
| 2026-07-21 | 36.8000 | 39.0300 | 36.8000 | 39.0300 | +3.118% | 4 | 3,340 | -75.532% |
| 2026-07-17 | 37.5300 | 40.9000 | 36.6500 | 37.8500 | -16.923% | 63 | 2,448 | -74.769% |
| 2026-07-16 | 53.4000 | 53.4000 | 45.5600 | 45.5600 | -18.351% | 253 | 2,385 | -79.039% |
| 2026-07-15 | 55.7100 | 55.8000 | 55.7100 | 55.8000 | +4.986% | 280 | 2,405 | -82.885% |
| 2026-07-13 | 53.1500 | 53.1500 | 53.1500 | 53.1500 | -13.436% | 1 | 2,406 | -82.032% |
| 2026-07-10 | 62.9600 | 62.9600 | 61.4000 | 61.4000 | +20.463% | 322 | 2,422 | -84.446% |
| 2026-07-09 | 50.9700 | 50.9700 | 50.9700 | 50.9700 | +9.519% | 10 | 2,415 | -81.263% |
| 2026-07-08 | 47.9900 | 48.2900 | 46.5400 | 46.5400 | -9.806% | 25 | 2,416 | -79.480% |
| 2026-07-07 | 52.7000 | 52.7000 | 51.6000 | 51.6000 | +4.032% | 12 | 2,424 | -81.492% |
| 2026-07-02 | 54.2500 | 54.2500 | 48.0000 | 49.6000 | -16.216% | 317 | 2,438 | -80.746% |
| 2026-07-01 | 60.0000 | 60.0000 | 59.2000 | 59.2000 | -0.337% | 16 | 2,446 | -83.868% |
| 2026-06-30 | 55.5600 | 60.1000 | 55.3500 | 59.4000 | +16.952% | 22 | 2,442 | -83.923% |
| 2026-06-29 | 46.5000 | 50.7900 | 46.5000 | 50.7900 | +25.718% | 6 | 2,447 | -81.197% |
| 2026-06-26 | 41.9800 | 44.4500 | 40.4000 | 40.4000 | -2.885% | 52 | 2,818 | -76.361% |
| 2026-06-25 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -3.704% | 372 | 2,677 | -77.043% |
| 2026-06-24 | 53.3700 | 53.3700 | 43.2000 | 43.2000 | -11.111% | 6 | 2,671 | -77.894% |
| 2026-06-23 | 46.9200 | 53.0500 | 46.9200 | 48.6000 | -25.688% | 24 | 2,693 | -80.350% |
| 2026-06-22 | 65.4000 | 65.4000 | 65.4000 | 65.4000 | -10.656% | 39 | 2,726 | -85.398% |
| 2026-06-18 | 74.8800 | 74.8800 | 73.2000 | 73.2000 | -6.178% | 9 | 2,717 | -86.954% |
| 2026-06-17 | 78.0200 | 78.0200 | 78.0200 | 78.0200 | +1.443% | 1 | 2,717 | -87.760% |
| 2026-06-16 | 80.9000 | 80.9000 | 76.9100 | 76.9100 | -18.102% | 10 | 2,719 | -87.583% |
| 2026-06-15 | 85.3200 | 99.5300 | 85.3200 | 93.9100 | +37.496% | 118 | 2,650 | -89.831% |
| 2026-06-12 | 75.1000 | 75.1000 | 68.3000 | 68.3000 | +13.890% | 23 | 2,640 | -86.018% |
| 2026-06-11 | 53.0000 | 59.9700 | 53.0000 | 59.9700 | +0.892% | 11 | 2,639 | -84.075% |
| 2026-06-10 | 63.1000 | 63.1000 | 59.4400 | 59.4400 | +9.547% | 131 | 2,791 | -83.933% |
| 2026-06-09 | 71.9800 | 71.9800 | 53.6000 | 54.2600 | -15.654% | 10 | 2,789 | -82.400% |
| 2026-06-08 | 68.9000 | 70.0000 | 64.3300 | 64.3300 | -17.768% | 54 | 2,828 | -85.155% |
| 2026-06-05 | 89.3000 | 89.3000 | 78.2300 | 78.2300 | -28.492% | 4 | 2,448 | -87.792% |
| 2026-06-04 | 97.9000 | 112.5800 | 97.6000 | 109.4000 | +2.945% | 77 | 2,465 | -91.271% |
| 2026-06-03 | 114.5000 | 114.5000 | 103.1000 | 106.2700 | -8.616% | 142 | 2,361 | -91.013% |
| 2026-06-02 | 111.6900 | 117.2000 | 111.4100 | 116.2900 | +1.210% | 802 | 1,592 | -91.788% |
| 2026-06-01 | 108.0700 | 118.7000 | 105.0000 | 114.9000 | +3.514% | 79 | 1,545 | -91.688% |
| 2026-05-29 | 118.0700 | 118.0700 | 107.5700 | 111.0000 | +16.109% | 1,252 | 296 | -91.396% |
| 2026-05-27 | 102.3000 | 102.3000 | 95.6000 | 95.6000 | -5.393% | 13 | 293 | -90.010% |
| 2026-05-26 | 101.0500 | 101.0500 | 101.0500 | 101.0500 | +10.922% | 1 | 292 | -90.549% |
| 2026-05-22 | 92.1700 | 93.7000 | 91.1000 | 91.1000 | +10.787% | 6 | 290 | -89.517% |
| 2026-05-21 | 82.2300 | 82.2300 | 82.2300 | 82.2300 | +0.317% | 1 | 289 | -88.386% |
| 2026-05-20 | 76.5000 | 82.2000 | 76.5000 | 81.9700 | +15.614% | 69 | 297 | -88.349% |
| 2026-05-19 | 66.0100 | 74.1500 | 65.5700 | 70.9000 | -7.150% | 23 | 296 | -86.530% |
| 2026-05-18 | 83.4000 | 85.2300 | 73.8700 | 76.3600 | -9.921% | 23 | 295 | -87.493% |
| 2026-05-15 | 94.5900 | 98.0400 | 84.7700 | 84.7700 | -25.035% | 34 | 301 | -88.734% |
| 2026-05-14 | 108.1700 | 121.7000 | 108.1700 | 113.0800 | +16.003% | 96 | 278 | -91.555% |
| 2026-05-13 | 87.3000 | 97.4800 | 87.3000 | 97.4800 | +7.121% | 12 | 319 | -90.203% |
| 2026-05-11 | 87.3000 | 91.0000 | 87.3000 | 91.0000 | +13.029% | 51 | 268 | -89.505% |
| 2026-05-08 | 72.4000 | 80.5100 | 72.4000 | 80.5100 | +8.797% | 8 | 260 | -88.138% |
| 2026-05-07 | 74.5000 | 74.5000 | 74.0000 | 74.0000 | +2.210% | 55 | 205 | -87.095% |
| 2026-05-06 | 68.0000 | 72.4000 | 67.9000 | 72.4000 | +41.406% | 23 | 185 | -86.809% |
| 2026-05-05 | 50.9000 | 51.2000 | 50.8500 | 51.2000 | +22.342% | 25 | 186 | -81.348% |
| 2026-05-04 | 41.8500 | 41.8500 | 41.8500 | 41.8500 | -9.748% | 2 | 184 | -77.180% |
| 2026-05-01 | 44.7000 | 48.4000 | 44.7000 | 46.3700 | +23.851% | 73 | 158 | -79.405% |
| 2026-04-30 | 39.0000 | 39.0000 | 37.1000 | 37.4400 | +9.795% | 31 | 158 | -74.493% |
| 2026-04-29 | 34.1000 | 34.2000 | 33.9000 | 34.1000 | -14.750% | 26 | 132 | -71.994% |
| 2026-04-27 | 39.8000 | 40.0000 | 39.8000 | 40.0000 | +20.482% | 3 | 108 | -76.125% |
| 2026-04-23 | 33.3000 | 33.3000 | 33.2000 | 33.2000 | -6.479% | 6 | 105 | -71.235% |
| 2026-04-22 | 34.8000 | 35.6000 | 34.7000 | 35.5000 | +3.801% | 56 | 100 | -73.099% |
| 2026-04-21 | 34.2000 | 34.2000 | 33.9000 | 34.2000 | -4.656% | 27 | 21 | -72.076% |
| 2026-04-17 | 35.8100 | 35.8700 | 35.8100 | 35.8700 | +337.439% | 2 | 21 | -73.376% |
| 2026-04-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -29.915% | 15 | 16 | +16.463% |
| 2026-03-25 | 11.5900 | 11.7000 | 11.5900 | 11.7000 | -12.687% | 2 | 15 | -18.376% |
| 2026-03-23 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | 0.000% | 15 | 15 | -28.731% |