SPX261218C08450000
SPX Dec 18 2026 8450.00 Call
optionOPRA
EODOct 28, 2026
4.54USD+29.714%(+1.04)17Vol6,046OI
SPX261218C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.2000 | 4.5400 | 4.2000 | 4.5400 | +29.714% | 17 | 6,026 | 0.000% |
| 2026-10-27 | 4.0000 | 4.0000 | 3.2700 | 3.5000 | -1.408% | 358 | 5,818 | +29.714% |
| 2026-10-26 | 3.6500 | 3.6500 | 3.5300 | 3.5500 | +14.516% | 6 | 5,818 | +27.887% |
| 2026-10-23 | 2.9700 | 3.4000 | 2.9700 | 3.1000 | -10.663% | 24 | 5,819 | +46.452% |
| 2026-10-22 | 3.5500 | 3.6000 | 3.4700 | 3.4700 | -40.684% | 34 | 5,818 | +30.836% |
| 2026-10-21 | 6.7100 | 6.7100 | 5.8500 | 5.8500 | +32.955% | 37 | 5,854 | -22.393% |
| 2026-10-20 | 5.6000 | 5.6000 | 4.3500 | 4.4000 | +10.000% | 283 | 6,104 | +3.182% |
| 2026-10-19 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | +29.032% | 2 | 6,104 | +13.500% |
| 2026-10-16 | 4.1500 | 4.1500 | 3.1000 | 3.1000 | -45.133% | 16 | 6,102 | +46.452% |
| 2026-10-15 | 4.2800 | 5.6500 | 4.2800 | 5.6500 | +20.213% | 75 | 6,102 | -19.646% |
| 2026-10-14 | 6.6000 | 6.6000 | 4.1000 | 4.7000 | -40.127% | 88 | 6,120 | -3.404% |
| 2026-10-13 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -22.277% | 1 | 6,119 | -42.166% |
| 2026-10-12 | 10.5000 | 10.5000 | 10.1000 | 10.1000 | -15.833% | 105 | 6,097 | -55.050% |
| 2026-10-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +30.011% | 26 | 6,096 | -62.167% |
| 2026-10-08 | 11.3000 | 11.3000 | 9.2000 | 9.2300 | -27.323% | 202 | 5,998 | -50.813% |
| 2026-10-07 | 12.8300 | 12.8300 | 12.6000 | 12.7000 | -24.540% | 206 | 5,833 | -64.252% |
| 2026-10-06 | 19.5900 | 21.4400 | 16.7400 | 16.8300 | +7.540% | 628 | 5,589 | -73.024% |
| 2026-10-05 | 12.9500 | 15.6500 | 12.9500 | 15.6500 | +34.914% | 331 | 5,313 | -70.990% |
| 2026-10-02 | 13.2500 | 13.2500 | 11.6000 | 11.6000 | +29.320% | 2,176 | 4,844 | -60.862% |
| 2026-10-01 | 9.1500 | 9.1500 | 7.8700 | 8.9700 | -30.465% | 557 | 4,506 | -49.387% |
| 2026-09-28 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -15.686% | 3,600 | 6,104 | -64.806% |
| 2026-09-25 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +12.500% | 2 | 6,104 | -70.327% |
| 2026-09-24 | 12.2600 | 13.6000 | 12.1800 | 13.6000 | +0.741% | 62 | 6,059 | -66.618% |
| 2026-09-23 | 18.1000 | 18.1000 | 13.5000 | 13.5000 | -32.500% | 107 | 6,056 | -66.370% |
| 2026-09-22 | 21.5000 | 21.6700 | 18.9800 | 20.0000 | -7.621% | 2,803 | 4,871 | -77.300% |
| 2026-09-21 | 16.6600 | 23.0000 | 16.6600 | 21.6500 | +110.194% | 2,792 | 4,169 | -79.030% |
| 2026-09-18 | 9.5000 | 10.4000 | 9.5000 | 10.3000 | -8.036% | 602 | 3,829 | -55.922% |
| 2026-09-17 | 10.4500 | 11.2000 | 10.4500 | 11.2000 | +6.667% | 21 | 3,828 | -59.464% |
| 2026-09-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +13.269% | 1 | 3,828 | -56.762% |
| 2026-09-15 | 9.5400 | 9.6500 | 9.2100 | 9.2700 | -23.388% | 66 | 3,284 | -51.025% |
| 2026-09-14 | 10.8600 | 12.1000 | 10.8600 | 12.1000 | -21.683% | 30 | 3,284 | -62.479% |
| 2026-09-11 | 15.2000 | 15.5500 | 15.2000 | 15.4500 | +22.716% | 22 | 3,284 | -70.615% |
| 2026-09-10 | 13.8700 | 13.8700 | 12.5900 | 12.5900 | -37.050% | 5 | 3,282 | -63.940% |
| 2026-09-08 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.542% | 50 | 3,249 | -77.300% |
| 2026-09-04 | 21.9000 | 22.2000 | 21.4000 | 21.4000 | -21.324% | 8 | 3,241 | -78.785% |
| 2026-09-03 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +50.276% | 2 | 3,239 | -83.309% |
| 2026-09-02 | 19.2000 | 19.2000 | 17.9000 | 18.1000 | -17.427% | 47 | 3,217 | -74.917% |
| 2026-08-31 | 21.5000 | 21.9200 | 20.8000 | 21.9200 | -16.654% | 28 | 3,231 | -79.288% |
| 2026-08-28 | 33.9900 | 33.9900 | 26.2000 | 26.3000 | -5.903% | 16 | 3,227 | -82.738% |
| 2026-08-26 | 28.0000 | 28.0000 | 27.9500 | 27.9500 | -2.102% | 2 | 3,227 | -83.757% |
| 2026-08-21 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | -10.670% | 51 | 3,204 | -84.098% |
| 2026-08-20 | 31.9600 | 31.9600 | 31.9600 | 31.9600 | -10.476% | 1 | 3,206 | -85.795% |
| 2026-08-19 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -2.725% | 27 | 3,179 | -87.283% |
| 2026-08-18 | 39.4000 | 39.4000 | 36.7000 | 36.7000 | -41.374% | 5 | 3,183 | -87.629% |
| 2026-08-13 | 66.9500 | 66.9500 | 60.2400 | 62.6000 | +9.940% | 6 | 3,179 | -92.748% |
| 2026-08-11 | 56.1900 | 58.2900 | 56.1900 | 56.9400 | +0.388% | 180 | 3,340 | -92.027% |
| 2026-08-10 | 57.2000 | 59.0500 | 55.8500 | 56.7200 | +10.393% | 62 | 3,327 | -91.996% |
| 2026-08-06 | 51.3800 | 51.3800 | 51.3800 | 51.3800 | -12.051% | 10 | 3,317 | -91.164% |
| 2026-08-05 | 80.7900 | 80.7900 | 58.4200 | 58.4200 | -12.910% | 1,502 | 4,446 | -92.229% |
| 2026-08-04 | 40.4000 | 67.0800 | 40.4000 | 67.0800 | +99.050% | 42 | 4,446 | -93.232% |
| 2026-08-03 | 32.5500 | 33.7000 | 32.5500 | 33.7000 | +118.406% | 5 | 4,446 | -86.528% |
| 2026-07-30 | 15.2500 | 15.4600 | 15.2500 | 15.4300 | +2.730% | 812 | 4,619 | -70.577% |
| 2026-07-28 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -11.124% | 20 | 4,619 | -69.774% |
| 2026-07-27 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -8.152% | 4 | 4,615 | -73.136% |
| 2026-07-23 | 18.9200 | 18.9200 | 18.4000 | 18.4000 | -33.813% | 1,519 | 3,273 | -75.326% |
| 2026-07-21 | 26.9000 | 27.8000 | 26.9000 | 27.8000 | +11.647% | 6 | 3,278 | -83.669% |
| 2026-07-20 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | -4.598% | 1 | 3,278 | -81.767% |
| 2026-07-17 | 28.4900 | 29.0000 | 26.0600 | 26.1000 | -18.437% | 353 | 3,458 | -82.605% |
| 2026-07-16 | 33.4500 | 33.4800 | 32.0000 | 32.0000 | -15.789% | 215 | 3,658 | -85.813% |
| 2026-07-15 | 37.0000 | 38.0000 | 37.0000 | 38.0000 | -2.314% | 2 | 3,657 | -88.053% |
| 2026-07-14 | 38.7000 | 39.0000 | 38.7000 | 38.9000 | +1.886% | 8 | 3,657 | -88.329% |
| 2026-07-13 | 38.1800 | 38.1800 | 38.1800 | 38.1800 | -15.680% | 1 | 3,657 | -88.109% |
| 2026-07-10 | 42.9000 | 45.5000 | 42.9000 | 45.2800 | +33.964% | 46 | 3,631 | -89.973% |
| 2026-07-08 | 33.5000 | 33.8000 | 33.5000 | 33.8000 | -19.139% | 3 | 3,632 | -86.568% |
| 2026-07-07 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | -7.111% | 1 | 3,631 | -89.139% |
| 2026-07-06 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +17.801% | 1 | 3,632 | -89.911% |
| 2026-07-02 | 39.9600 | 39.9600 | 38.2000 | 38.2000 | -16.957% | 226 | 3,408 | -88.115% |
| 2026-07-01 | 43.5400 | 46.0000 | 43.5400 | 46.0000 | +3.371% | 96 | 3,362 | -90.130% |
| 2026-06-30 | 38.9000 | 45.0000 | 38.9000 | 44.5000 | +15.885% | 9 | 3,359 | -89.798% |
| 2026-06-29 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +24.272% | 1 | 3,359 | -88.177% |
| 2026-06-26 | 30.7900 | 34.8000 | 30.7900 | 30.9000 | -0.962% | 804 | 2,930 | -85.307% |
| 2026-06-25 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -2.041% | 1 | 2,930 | -85.449% |
| 2026-06-24 | 31.8800 | 31.8900 | 31.8500 | 31.8500 | -35.657% | 70 | 2,900 | -85.746% |
| 2026-06-22 | 49.7000 | 49.9000 | 49.5000 | 49.5000 | -12.791% | 32 | 2,911 | -90.828% |
| 2026-06-18 | 56.6900 | 56.7600 | 53.2000 | 56.7600 | -7.057% | 176 | 2,790 | -92.001% |
| 2026-06-16 | 61.0700 | 61.0700 | 61.0700 | 61.0700 | -12.832% | 2 | 2,797 | -92.566% |
| 2026-06-15 | 74.0300 | 74.0300 | 70.0600 | 70.0600 | +18.746% | 2 | 2,798 | -93.520% |
| 2026-06-12 | 57.2000 | 59.0000 | 57.2000 | 59.0000 | +27.650% | 3 | 2,798 | -92.305% |
| 2026-06-11 | 46.2200 | 46.2200 | 46.2200 | 46.2200 | +4.099% | 1 | 2,797 | -90.177% |
| 2026-06-10 | 44.4000 | 44.4000 | 44.4000 | 44.4000 | +3.256% | 1 | 2,797 | -89.775% |
| 2026-06-09 | 55.6000 | 59.3800 | 36.3600 | 43.0000 | -13.724% | 196 | 2,610 | -89.442% |
| 2026-06-05 | 49.8400 | 49.8400 | 49.8400 | 49.8400 | -39.879% | 30 | 2,187 | -90.891% |
| 2026-06-04 | 82.9000 | 82.9000 | 82.9000 | 82.9000 | -1.917% | 3 | 2,184 | -94.524% |
| 2026-06-03 | 84.5200 | 84.5200 | 84.5200 | 84.5200 | -9.989% | 1 | 2,184 | -94.628% |
| 2026-06-02 | 94.0000 | 94.2000 | 93.9000 | 93.9000 | +0.535% | 26 | 2,161 | -95.165% |
| 2026-06-01 | 83.0000 | 93.4000 | 83.0000 | 93.4000 | +7.728% | 12 | 2,159 | -95.139% |
| 2026-05-29 | 95.6000 | 95.6000 | 86.7000 | 86.7000 | -2.255% | 1,009 | 1,714 | -94.764% |
| 2026-05-28 | 82.4700 | 88.7000 | 82.4700 | 88.7000 | +9.062% | 181 | 1,581 | -94.882% |
| 2026-05-27 | 76.7800 | 81.3300 | 76.7800 | 81.3300 | +1.739% | 47 | 1,558 | -94.418% |
| 2026-05-26 | 81.8800 | 81.8800 | 78.7600 | 79.9400 | +9.537% | 73 | 1,521 | -94.321% |
| 2026-05-22 | 76.0300 | 76.8600 | 72.9800 | 72.9800 | +11.114% | 9 | 1,527 | -93.779% |
| 2026-05-21 | 65.0300 | 65.6800 | 64.2600 | 65.6800 | +1.093% | 8 | 1,527 | -93.088% |
| 2026-05-20 | 55.1000 | 64.9700 | 55.1000 | 64.9700 | +16.853% | 47 | 1,645 | -93.012% |
| 2026-05-19 | 51.7100 | 58.3500 | 51.3200 | 55.6000 | +0.361% | 16 | 1,648 | -91.835% |
| 2026-05-18 | 67.7800 | 67.7800 | 55.4000 | 55.4000 | -18.011% | 20 | 1,651 | -91.805% |
| 2026-05-15 | 76.2900 | 79.1900 | 67.5700 | 67.5700 | -29.651% | 48 | 1,664 | -93.281% |
| 2026-05-14 | 90.5800 | 100.3000 | 90.5800 | 96.0500 | +19.688% | 1,007 | 1,945 | -95.273% |
| 2026-05-13 | 69.2000 | 80.2500 | 69.2000 | 80.2500 | +23.843% | 4 | 1,947 | -94.343% |
| 2026-05-08 | 56.8000 | 64.8000 | 56.8000 | 64.8000 | +12.892% | 15 | 1,945 | -92.994% |
| 2026-05-06 | 53.4000 | 57.4000 | 53.4000 | 57.4000 | +45.685% | 37 | 1,932 | -92.091% |
| 2026-05-05 | 39.4000 | 39.4000 | 39.4000 | 39.4000 | +22.551% | 1,039 | 1,307 | -88.477% |
| 2026-05-04 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -9.104% | 2 | 1,305 | -85.879% |
| 2026-05-01 | 34.6900 | 36.4400 | 34.6900 | 35.3700 | +20.306% | 49 | 1,283 | -87.164% |
| 2026-04-30 | 28.6700 | 29.4000 | 28.6700 | 29.4000 | -4.545% | 32 | 1,283 | -84.558% |
| 2026-04-27 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +20.312% | 2 | 1,351 | -85.260% |
| 2026-04-23 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -4.478% | 2 | 1,351 | -82.266% |
| 2026-04-22 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | +3.595% | 6 | 1,351 | -83.060% |
| 2026-04-21 | 25.8900 | 25.8900 | 25.8700 | 25.8700 | -5.927% | 2 | 1,345 | -82.451% |
| 2026-04-20 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +47.849% | 20 | 1,345 | -83.491% |
| 2026-04-15 | 18.5400 | 18.6000 | 18.4000 | 18.6000 | +24.832% | 99 | 1,578 | -75.591% |
| 2026-04-14 | 12.3000 | 14.9000 | 12.3000 | 14.9000 | +121.726% | 1,509 | 1,560 | -69.530% |
| 2026-03-31 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +13.898% | 1 | 55 | -32.440% |
| 2026-03-30 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | 0.000% | 54 | 54 | -23.051% |