SPX261218C08425000
SPX Dec 18 2026 8425.00 Call
optionOPRA
EODOct 28, 2026
5.03USD+46.221%(+1.59)9Vol8,399OI
SPX261218C08425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +46.221% | 9 | 8,399 | 0.000% |
| 2026-10-23 | 3.3200 | 3.7000 | 3.3200 | 3.4400 | -47.077% | 11 | 8,408 | +46.221% |
| 2026-10-21 | 5.6000 | 7.0000 | 5.5000 | 6.5000 | +29.225% | 128 | 8,408 | -22.615% |
| 2026-10-20 | 5.1000 | 5.2000 | 4.8600 | 5.0300 | +5.672% | 231 | 8,408 | 0.000% |
| 2026-10-19 | 4.6300 | 4.7600 | 4.6100 | 4.7600 | +3.478% | 20 | 8,388 | +5.672% |
| 2026-10-16 | 5.8500 | 5.8500 | 4.6000 | 4.6000 | -19.298% | 18 | 1,019 | +9.348% |
| 2026-10-15 | 5.2000 | 6.2000 | 5.2000 | 5.7000 | +15.152% | 142 | 822 | -11.754% |
| 2026-10-14 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -53.738% | 1 | 822 | +1.616% |
| 2026-10-12 | 11.1000 | 11.1000 | 10.7000 | 10.7000 | -22.464% | 6 | 821 | -52.991% |
| 2026-10-09 | 14.0500 | 14.0500 | 13.8000 | 13.8000 | -8.609% | 6 | 815 | -63.551% |
| 2026-10-07 | 15.3900 | 15.6000 | 14.9000 | 15.1000 | -20.776% | 24 | 810 | -66.689% |
| 2026-10-06 | 22.5900 | 22.5900 | 18.8500 | 19.0600 | +19.424% | 468 | 505 | -73.610% |
| 2026-10-02 | 15.9600 | 15.9600 | 15.9600 | 15.9600 | +59.600% | 3 | 502 | -68.484% |
| 2026-10-01 | 9.0300 | 10.1000 | 9.0300 | 10.0000 | -26.471% | 6 | 506 | -49.700% |
| 2026-09-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +18.261% | 20 | 501 | -63.015% |
| 2026-09-29 | 11.6500 | 11.6500 | 11.5000 | 11.5000 | -33.908% | 3 | 502 | -56.261% |
| 2026-09-25 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +10.828% | 2 | 502 | -71.092% |
| 2026-09-24 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.948% | 2 | 500 | -67.962% |
| 2026-09-23 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -30.474% | 1 | 499 | -67.338% |
| 2026-09-22 | 21.3000 | 22.1500 | 21.3000 | 22.1500 | -8.357% | 12 | 492 | -77.291% |
| 2026-09-21 | 24.1700 | 24.1700 | 24.1700 | 24.1700 | +107.468% | 1 | 492 | -79.189% |
| 2026-09-18 | 10.6000 | 11.6500 | 10.6000 | 11.6500 | -7.540% | 2 | 491 | -56.824% |
| 2026-09-17 | 11.5700 | 12.6000 | 11.5700 | 12.6000 | +7.692% | 2 | 489 | -60.079% |
| 2026-09-16 | 11.4000 | 12.2000 | 11.4000 | 11.7000 | +10.377% | 5 | 488 | -57.009% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -15.538% | 1 | 488 | -52.547% |
| 2026-09-14 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -30.663% | 6 | 482 | -59.920% |
| 2026-09-11 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +22.712% | 300 | 483 | -72.210% |
| 2026-09-10 | 14.5000 | 14.7600 | 14.5000 | 14.7500 | -31.075% | 303 | 312 | -65.898% |
| 2026-09-08 | 22.3000 | 22.3000 | 21.4000 | 21.4000 | -11.680% | 4 | 311 | -76.495% |
| 2026-09-04 | 23.9000 | 26.0000 | 23.8000 | 24.2300 | -20.296% | 56 | 309 | -79.241% |
| 2026-09-03 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +50.495% | 4 | 305 | -83.454% |
| 2026-09-02 | 20.1000 | 20.3000 | 20.0000 | 20.2000 | -49.386% | 25 | 317 | -75.099% |
| 2026-08-28 | 41.4500 | 41.4500 | 39.9100 | 39.9100 | +6.427% | 2 | 316 | -87.397% |
| 2026-08-27 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +21.359% | 1 | 317 | -86.587% |
| 2026-08-26 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +12.241% | 4 | 319 | -83.722% |
| 2026-08-24 | 27.5300 | 27.5300 | 27.5300 | 27.5300 | -21.701% | 1 | 320 | -81.729% |
| 2026-08-20 | 35.1600 | 35.1600 | 35.1600 | 35.1600 | -11.436% | 1 | 321 | -85.694% |
| 2026-08-19 | 41.7000 | 43.1000 | 39.7000 | 39.7000 | -1.072% | 31 | 298 | -87.330% |
| 2026-08-18 | 40.1300 | 40.1300 | 40.1300 | 40.1300 | -27.824% | 4 | 298 | -87.466% |
| 2026-08-17 | 55.6000 | 55.6000 | 55.6000 | 55.6000 | -4.909% | 2 | 298 | -90.953% |
| 2026-08-14 | 58.4700 | 58.4700 | 58.4700 | 58.4700 | -6.895% | 1 | 298 | -91.397% |
| 2026-08-11 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | -0.507% | 1 | 299 | -91.990% |
| 2026-08-10 | 64.8000 | 64.8000 | 63.1200 | 63.1200 | +1.446% | 15 | 305 | -92.031% |
| 2026-08-07 | 62.2200 | 62.2200 | 62.2200 | 62.2200 | +20.839% | 2 | 307 | -91.916% |
| 2026-08-06 | 51.6000 | 51.6000 | 51.4900 | 51.4900 | -26.611% | 7 | 307 | -90.231% |
| 2026-08-04 | 43.8000 | 70.1600 | 43.8000 | 70.1600 | +91.694% | 200 | 198 | -92.831% |
| 2026-08-03 | 36.0000 | 37.4000 | 35.6000 | 36.6000 | +105.157% | 17 | 194 | -86.257% |
| 2026-07-27 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -37.840% | 2 | 192 | -71.805% |
| 2026-07-20 | 29.1000 | 29.4000 | 27.9000 | 28.7000 | -9.464% | 18 | 178 | -82.474% |
| 2026-07-17 | 32.4900 | 32.4900 | 31.7000 | 31.7000 | -23.430% | 7 | 173 | -84.132% |
| 2026-07-16 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | -3.944% | 32 | 142 | -87.850% |
| 2026-07-15 | 42.0000 | 43.4000 | 42.0000 | 43.1000 | +2.375% | 26 | 117 | -88.329% |
| 2026-07-14 | 42.0000 | 42.1000 | 41.9000 | 42.1000 | -10.235% | 5 | 112 | -88.052% |
| 2026-07-09 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -8.932% | 10 | 42 | -89.275% |
| 2026-06-22 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -12.712% | 20 | 22 | -90.233% |
| 2026-06-18 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +7.861% | 10 | 15 | -91.475% |
| 2026-06-11 | 54.7000 | 54.7000 | 54.7000 | 54.7000 | +3.208% | 5 | 20 | -90.804% |
| 2026-06-09 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -27.989% | 5 | 15 | -90.509% |
| 2026-06-05 | 73.6000 | 73.6000 | 73.6000 | 73.6000 | -26.104% | 5 | 10 | -93.166% |
| 2026-06-02 | 94.6000 | 99.6000 | 93.8000 | 99.6000 | 0.000% | 10 | 0 | -94.950% |