SPX261218C08375000
SPX Dec 18 2026 8375.00 Call
optionOPRA
EODOct 28, 2026
6.80USD+29.524%(+1.55)9Vol1,286OI
SPX261218C08375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | +29.524% | 9 | 1,285 | 0.000% |
| 2026-10-26 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | +18.243% | 43 | 1,289 | +29.524% |
| 2026-10-23 | 4.9300 | 5.4000 | 4.4400 | 4.4400 | -54.227% | 286 | 1,510 | +53.153% |
| 2026-10-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +42.438% | 38 | 1,460 | -29.897% |
| 2026-10-20 | 7.6800 | 8.9100 | 6.8100 | 6.8100 | +0.147% | 60 | 1,479 | -0.147% |
| 2026-10-19 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +20.354% | 22 | 1,464 | 0.000% |
| 2026-10-16 | 8.5000 | 8.5000 | 5.6500 | 5.6500 | -25.756% | 186 | 1,349 | +20.354% |
| 2026-10-15 | 7.4300 | 7.6100 | 7.2700 | 7.6100 | +7.183% | 41 | 1,327 | -10.644% |
| 2026-10-14 | 7.6500 | 7.6500 | 6.9000 | 7.1000 | -52.980% | 50 | 1,286 | -4.225% |
| 2026-10-12 | 17.5100 | 17.5100 | 15.1000 | 15.1000 | -16.850% | 44 | 1,245 | -54.967% |
| 2026-10-09 | 17.6900 | 18.2300 | 17.4200 | 18.1600 | +27.977% | 202 | 1,064 | -62.555% |
| 2026-10-08 | 18.1400 | 18.2200 | 14.1900 | 14.1900 | -21.429% | 43 | 1,028 | -52.079% |
| 2026-10-07 | 18.3800 | 18.7900 | 18.0600 | 18.0600 | -11.034% | 260 | 795 | -62.348% |
| 2026-10-05 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +82.883% | 6 | 795 | -66.502% |
| 2026-10-01 | 11.6400 | 11.7200 | 11.1000 | 11.1000 | -47.393% | 37 | 807 | -38.739% |
| 2026-09-25 | 19.6800 | 21.1000 | 19.6800 | 21.1000 | +6.566% | 2 | 806 | -67.773% |
| 2026-09-24 | 20.0400 | 20.4000 | 19.7100 | 19.8000 | -26.558% | 20 | 786 | -65.657% |
| 2026-09-22 | 30.2700 | 30.7600 | 26.8600 | 26.9600 | -5.569% | 45 | 821 | -74.777% |
| 2026-09-21 | 20.0100 | 28.5500 | 20.0100 | 28.5500 | +94.218% | 21 | 805 | -76.182% |
| 2026-09-18 | 14.4000 | 14.7000 | 13.5900 | 14.7000 | -4.483% | 19 | 804 | -53.741% |
| 2026-09-17 | 14.8000 | 15.4000 | 14.8000 | 15.3900 | +3.986% | 51 | 803 | -55.815% |
| 2026-09-16 | 15.5000 | 15.5000 | 14.8000 | 14.8000 | +9.630% | 2 | 803 | -54.054% |
| 2026-09-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -14.826% | 1 | 802 | -49.630% |
| 2026-09-14 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -21.144% | 106 | 846 | -57.098% |
| 2026-09-11 | 20.9500 | 20.9500 | 20.1000 | 20.1000 | +10.077% | 156 | 783 | -66.169% |
| 2026-09-10 | 17.9000 | 18.6300 | 17.9000 | 18.2600 | -20.574% | 77 | 817 | -62.760% |
| 2026-09-09 | 22.9000 | 22.9900 | 22.9000 | 22.9900 | -16.521% | 3 | 821 | -70.422% |
| 2026-09-08 | 27.5400 | 27.5400 | 27.5400 | 27.5400 | -6.327% | 1 | 821 | -75.309% |
| 2026-09-04 | 31.1000 | 31.1000 | 29.4000 | 29.4000 | -20.325% | 16 | 818 | -76.871% |
| 2026-09-03 | 36.8300 | 37.1000 | 36.8300 | 36.9000 | +45.276% | 41 | 793 | -81.572% |
| 2026-09-02 | 25.5000 | 26.0300 | 24.6000 | 25.4000 | +13.393% | 32 | 795 | -73.228% |
| 2026-09-01 | 26.2000 | 26.2000 | 22.4000 | 22.4000 | -24.706% | 7 | 800 | -69.643% |
| 2026-08-31 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -37.969% | 1 | 800 | -77.143% |
| 2026-08-28 | 49.7000 | 49.7000 | 47.9600 | 47.9600 | +21.541% | 2 | 799 | -85.822% |
| 2026-08-25 | 39.6600 | 39.7300 | 39.4500 | 39.4600 | +8.258% | 100 | 869 | -82.767% |
| 2026-08-20 | 36.4500 | 36.4500 | 36.4500 | 36.4500 | -25.460% | 1 | 870 | -81.344% |
| 2026-08-19 | 51.8000 | 51.8000 | 48.7000 | 48.9000 | +2.991% | 10 | 865 | -86.094% |
| 2026-08-18 | 47.7000 | 47.7000 | 47.4800 | 47.4800 | -23.283% | 6 | 859 | -85.678% |
| 2026-08-17 | 66.0000 | 66.0000 | 61.8900 | 61.8900 | -20.347% | 37 | 843 | -89.013% |
| 2026-08-14 | 77.7000 | 77.7000 | 77.7000 | 77.7000 | -7.687% | 12 | 831 | -91.248% |
| 2026-08-13 | 84.1700 | 84.1700 | 84.1700 | 84.1700 | +35.322% | 1 | 830 | -91.921% |
| 2026-08-11 | 62.2000 | 62.2000 | 62.2000 | 62.2000 | -12.640% | 1 | 830 | -89.068% |
| 2026-08-10 | 72.4300 | 73.1300 | 71.2000 | 71.2000 | +3.338% | 89 | 741 | -90.449% |
| 2026-08-07 | 68.9000 | 68.9000 | 68.9000 | 68.9000 | +13.884% | 1 | 741 | -90.131% |
| 2026-08-06 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -35.590% | 2 | 741 | -88.760% |
| 2026-08-05 | 98.2400 | 98.3500 | 93.9300 | 93.9300 | +17.266% | 215 | 574 | -92.761% |
| 2026-08-04 | 51.2000 | 80.1000 | 51.2000 | 80.1000 | +90.261% | 65 | 520 | -91.511% |
| 2026-08-03 | 36.5000 | 44.1000 | 36.4000 | 42.1000 | +73.251% | 138 | 418 | -83.848% |
| 2026-07-31 | 23.1000 | 24.4000 | 23.1000 | 24.3000 | -34.003% | 47 | 449 | -72.016% |
| 2026-07-22 | 36.8200 | 36.8200 | 36.8200 | 36.8200 | +2.849% | 1 | 212 | -81.532% |
| 2026-07-21 | 35.5200 | 35.8000 | 35.5200 | 35.8000 | +4.678% | 11 | 203 | -81.006% |
| 2026-07-20 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -12.308% | 10 | 213 | -80.117% |
| 2026-07-17 | 37.6000 | 39.2000 | 37.6000 | 39.0000 | -26.816% | 9 | 206 | -82.564% |
| 2026-07-13 | 53.2900 | 53.2900 | 53.2900 | 53.2900 | -8.750% | 1 | 207 | -87.240% |
| 2026-07-10 | 53.3100 | 58.4000 | 53.3100 | 58.4000 | +6.960% | 56 | 187 | -88.356% |
| 2026-06-30 | 54.6000 | 54.6000 | 54.6000 | 54.6000 | +13.987% | 1 | 188 | -87.546% |
| 2026-06-29 | 47.4000 | 47.9000 | 47.4000 | 47.9000 | -21.308% | 3 | 170 | -85.804% |
| 2026-06-22 | 60.8700 | 60.8700 | 60.8700 | 60.8700 | -9.822% | 3 | 96 | -88.829% |
| 2026-06-18 | 67.6000 | 67.6000 | 64.7000 | 67.5000 | -8.375% | 84 | 101 | -89.926% |
| 2026-06-16 | 74.1000 | 74.1000 | 73.4000 | 73.6700 | -12.672% | 7 | 107 | -90.770% |
| 2026-06-15 | 84.3600 | 84.3600 | 84.3600 | 84.3600 | +32.997% | 1 | 106 | -91.939% |
| 2026-06-12 | 63.4300 | 63.4300 | 63.4300 | 63.4300 | +7.218% | 2 | 104 | -89.280% |
| 2026-06-10 | 59.1600 | 59.1600 | 59.1600 | 59.1600 | +42.657% | 1 | 104 | -88.506% |
| 2026-06-09 | 41.4700 | 41.4700 | 41.4700 | 41.4700 | -37.167% | 2 | 106 | -83.603% |
| 2026-06-08 | 65.4000 | 66.0000 | 65.4000 | 66.0000 | +7.667% | 12 | 99 | -89.697% |
| 2026-06-05 | 84.2000 | 84.2000 | 61.3000 | 61.3000 | -45.656% | 5 | 95 | -88.907% |
| 2026-06-02 | 105.8000 | 113.3000 | 104.5000 | 112.8000 | +1.475% | 62 | 52 | -93.972% |
| 2026-06-01 | 100.8700 | 112.3400 | 100.8700 | 111.1600 | -1.270% | 51 | 1 | -93.883% |
| 2026-05-29 | 112.5900 | 112.5900 | 112.5900 | 112.5900 | 0.000% | 1 | 0 | -93.960% |