SPX261218C08475000
SPX Dec 18 2026 8475.00 Call
optionOPRA
EODOct 28, 2026
3.83USD-8.810%(-0.37)33Vol941OI
SPX261218C08475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.8000 | 3.8300 | 3.7000 | 3.8300 | -8.810% | 33 | 946 | 0.000% |
| 2026-10-27 | 3.7700 | 4.2000 | 3.7700 | 4.2000 | +40.000% | 87 | 999 | -8.810% |
| 2026-10-26 | 3.1400 | 3.2000 | 3.0000 | 3.0000 | +17.647% | 43 | 990 | +27.667% |
| 2026-10-23 | 2.6500 | 2.9000 | 2.5500 | 2.5500 | -22.727% | 53 | 1,025 | +50.196% |
| 2026-10-22 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | +6.452% | 130 | 1,129 | +16.061% |
| 2026-10-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 1,128 | +23.548% |
| 2026-10-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 622 | 1,454 | +19.687% |
| 2026-10-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -21.875% | 2 | 1,452 | +9.429% |
| 2026-10-14 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -39.623% | 200 | 1,523 | -14.509% |
| 2026-10-13 | 7.2500 | 7.5300 | 6.7100 | 7.4200 | -5.838% | 433 | 1,100 | -48.383% |
| 2026-10-12 | 8.2000 | 8.2000 | 7.8500 | 7.8800 | -1.129% | 103 | 1,031 | -51.396% |
| 2026-10-08 | 8.2000 | 8.2100 | 7.7200 | 7.9700 | -28.198% | 168 | 946 | -51.945% |
| 2026-10-07 | 11.9900 | 11.9900 | 10.8500 | 11.1000 | -25.503% | 35 | 972 | -65.495% |
| 2026-10-06 | 14.7500 | 14.9000 | 14.7500 | 14.9000 | +86.250% | 3 | 975 | -74.295% |
| 2026-10-01 | 8.1000 | 8.1000 | 8.0000 | 8.0000 | 0.000% | 4 | 977 | -52.125% |
| 2026-09-30 | 9.4000 | 9.4000 | 8.0000 | 8.0000 | +1.266% | 6 | 973 | -52.125% |
| 2026-09-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -18.219% | 2 | 973 | -51.519% |
| 2026-09-28 | 9.6700 | 9.6700 | 9.6100 | 9.6600 | -22.843% | 11 | 969 | -60.352% |
| 2026-09-25 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -4.427% | 2 | 967 | -69.409% |
| 2026-09-23 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -24.756% | 1 | 967 | -70.763% |
| 2026-09-22 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | -10.258% | 3 | 970 | -78.001% |
| 2026-09-21 | 15.8000 | 20.9000 | 15.8000 | 19.4000 | +108.602% | 76 | 945 | -80.258% |
| 2026-09-18 | 8.4500 | 9.3000 | 8.4500 | 9.3000 | -5.199% | 404 | 1,268 | -58.817% |
| 2026-09-17 | 9.7000 | 9.8100 | 9.7000 | 9.8100 | -8.318% | 609 | 699 | -60.958% |
| 2026-09-14 | 10.7500 | 10.7500 | 9.4000 | 10.7000 | -28.188% | 402 | 323 | -64.206% |
| 2026-09-09 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -13.873% | 6 | 344 | -74.295% |
| 2026-09-08 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -17.225% | 1 | 343 | -77.861% |
| 2026-09-04 | 19.7000 | 21.0000 | 19.7000 | 20.9000 | -15.385% | 20 | 340 | -81.675% |
| 2026-09-03 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +49.697% | 1 | 339 | -84.494% |
| 2026-09-02 | 16.1000 | 16.5000 | 15.9000 | 16.5000 | -42.708% | 23 | 350 | -76.788% |
| 2026-08-27 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +17.073% | 4 | 350 | -86.701% |
| 2026-08-26 | 25.1500 | 25.1500 | 24.4000 | 24.6000 | 0.000% | 21 | 352 | -84.431% |
| 2026-08-25 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +4.149% | 2 | 352 | -84.431% |
| 2026-08-24 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -4.950% | 2 | 354 | -83.785% |
| 2026-08-20 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -21.361% | 1 | 353 | -84.588% |
| 2026-08-19 | 33.3400 | 33.3400 | 31.1000 | 31.6000 | -25.943% | 11 | 356 | -87.880% |
| 2026-08-17 | 46.5800 | 46.5800 | 42.6700 | 42.6700 | -27.788% | 12 | 354 | -91.024% |
| 2026-08-13 | 55.1000 | 59.2000 | 55.1000 | 59.0900 | +24.662% | 19 | 365 | -93.518% |
| 2026-08-12 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | -7.368% | 1 | 364 | -91.920% |
| 2026-08-06 | 51.1700 | 51.1700 | 51.1700 | 51.1700 | -32.927% | 1 | 364 | -92.515% |
| 2026-08-05 | 76.2900 | 76.2900 | 76.2900 | 76.2900 | +85.170% | 200 | 207 | -94.980% |
| 2026-08-04 | 37.3000 | 41.8000 | 37.3000 | 41.2000 | +34.202% | 40 | 180 | -90.704% |
| 2026-08-03 | 25.7000 | 30.7000 | 25.7000 | 30.7000 | +110.274% | 57 | 152 | -87.524% |
| 2026-07-31 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +24.786% | 1 | 152 | -73.767% |
| 2026-07-29 | 11.9000 | 11.9000 | 11.7000 | 11.7000 | -25.902% | 40 | 115 | -67.265% |
| 2026-07-27 | 17.2000 | 17.2000 | 15.7900 | 15.7900 | -37.589% | 6 | 115 | -75.744% |
| 2026-07-21 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | +5.198% | 2 | 115 | -84.862% |
| 2026-07-20 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -9.586% | 5 | 115 | -84.075% |
| 2026-07-17 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -28.877% | 1 | 114 | -85.602% |
| 2026-07-15 | 38.2000 | 38.2000 | 37.4000 | 37.4000 | +5.322% | 4 | 116 | -89.759% |
| 2026-07-13 | 35.5100 | 35.5100 | 35.5100 | 35.5100 | -9.413% | 20 | 126 | -89.214% |
| 2026-07-09 | 35.1000 | 39.2000 | 35.1000 | 39.2000 | +23.542% | 26 | 102 | -90.230% |
| 2026-07-08 | 31.7300 | 31.7300 | 31.7300 | 31.7300 | -26.889% | 2 | 100 | -87.929% |
| 2026-07-01 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +59.559% | 1 | 100 | -91.175% |
| 2026-06-26 | 29.6000 | 29.6000 | 27.2000 | 27.2000 | -18.367% | 42 | 75 | -85.919% |
| 2026-06-23 | 32.8200 | 33.3200 | 32.8200 | 33.3200 | -35.886% | 12 | 73 | -88.505% |
| 2026-06-18 | 51.9700 | 51.9700 | 51.9700 | 51.9700 | -13.527% | 5 | 68 | -92.630% |
| 2026-06-16 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +47.160% | 30 | 38 | -93.627% |
| 2026-06-10 | 41.1000 | 41.1000 | 40.8400 | 40.8400 | +15.825% | 5 | 34 | -90.622% |
| 2026-06-09 | 50.9000 | 50.9000 | 35.2600 | 35.2600 | -28.911% | 15 | 19 | -89.138% |
| 2026-06-08 | 52.8000 | 52.8000 | 49.6000 | 49.6000 | -45.072% | 10 | 9 | -92.278% |
| 2026-06-02 | 84.4000 | 90.4000 | 84.4000 | 90.3000 | +1.575% | 3 | 6 | -95.759% |
| 2026-06-01 | 88.9000 | 88.9000 | 88.9000 | 88.9000 | +7.758% | 5 | 1 | -95.692% |
| 2026-05-29 | 87.6000 | 87.6000 | 81.0000 | 82.5000 | 0.000% | 11 | 0 | -95.358% |