SPX261218C08525000
SPX Dec 18 2026 8525.00 Call
optionOPRA
EODOct 28, 2026
2.78USD+6.923%(+0.18)107Vol13,774OI
SPX261218C08525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.1400 | 3.2200 | 2.7500 | 2.7800 | +6.923% | 107 | 13,769 | 0.000% |
| 2026-10-27 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.557% | 50 | 13,769 | +6.923% |
| 2026-10-26 | 2.2000 | 2.4500 | 2.2000 | 2.4400 | +16.190% | 26 | 13,769 | +13.934% |
| 2026-10-23 | 1.9500 | 2.4000 | 1.9500 | 2.1000 | -17.647% | 253 | 13,787 | +32.381% |
| 2026-10-22 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | -34.615% | 6,700 | 7,303 | +9.020% |
| 2026-10-21 | 3.2000 | 3.9000 | 3.2000 | 3.9000 | +31.757% | 22 | 7,296 | -28.718% |
| 2026-10-20 | 3.1500 | 3.1900 | 2.9500 | 2.9600 | +13.846% | 116 | 7,273 | -6.081% |
| 2026-10-19 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +10.638% | 6,800 | 1,245 | +6.923% |
| 2026-10-16 | 3.0000 | 3.0000 | 2.3500 | 2.3500 | -9.615% | 4 | 1,245 | +18.298% |
| 2026-10-15 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.959% | 4 | 1,241 | +6.923% |
| 2026-10-14 | 3.1500 | 3.1500 | 2.9200 | 2.9200 | -54.729% | 2 | 1,241 | -4.795% |
| 2026-10-12 | 7.4800 | 7.4800 | 6.4500 | 6.4500 | -15.796% | 120 | 1,122 | -56.899% |
| 2026-10-09 | 6.7000 | 7.8900 | 6.5000 | 7.6600 | +4.360% | 621 | 618 | -63.708% |
| 2026-10-08 | 7.4100 | 8.0900 | 7.3400 | 7.3400 | -21.665% | 154 | 531 | -62.125% |
| 2026-10-07 | 8.4500 | 9.3700 | 8.1500 | 9.3700 | -36.259% | 55 | 484 | -70.331% |
| 2026-10-06 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +53.125% | 5 | 484 | -81.088% |
| 2026-10-05 | 8.6000 | 9.6000 | 8.4500 | 9.6000 | -7.246% | 22 | 484 | -71.042% |
| 2026-10-02 | 10.0200 | 10.3500 | 10.0200 | 10.3500 | +46.809% | 2 | 484 | -73.140% |
| 2026-09-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -7.237% | 1 | 484 | -60.567% |
| 2026-09-28 | 7.4500 | 7.6000 | 7.4500 | 7.6000 | -19.149% | 40 | 484 | -63.421% |
| 2026-09-23 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -38.361% | 1 | 484 | -70.426% |
| 2026-09-22 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -0.457% | 1 | 484 | -81.770% |
| 2026-09-21 | 15.9400 | 15.9400 | 15.3200 | 15.3200 | +107.027% | 2 | 482 | -81.854% |
| 2026-09-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 1 | 481 | -62.432% |
| 2026-09-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.740% | 1 | 480 | -62.933% |
| 2026-09-16 | 7.5200 | 7.6000 | 7.3000 | 7.3000 | -1.084% | 3 | 479 | -61.918% |
| 2026-09-15 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -1.600% | 1 | 480 | -62.331% |
| 2026-09-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -28.910% | 1 | 480 | -62.933% |
| 2026-09-11 | 11.3200 | 11.3200 | 10.5500 | 10.5500 | +6.030% | 2 | 478 | -73.649% |
| 2026-09-10 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -17.083% | 1 | 479 | -72.060% |
| 2026-09-09 | 11.8100 | 12.0000 | 11.8100 | 12.0000 | -26.829% | 10 | 476 | -76.833% |
| 2026-09-04 | 15.9000 | 17.0000 | 15.9000 | 16.4000 | +37.815% | 29 | 455 | -83.049% |
| 2026-09-01 | 13.2000 | 13.4000 | 11.9000 | 11.9000 | -27.128% | 9 | 455 | -76.639% |
| 2026-08-31 | 16.3300 | 16.3300 | 16.3300 | 16.3300 | -30.004% | 50 | 455 | -82.976% |
| 2026-08-27 | 23.3300 | 23.3300 | 23.3300 | 23.3300 | -0.554% | 1 | 455 | -88.084% |
| 2026-08-20 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -14.504% | 2 | 455 | -88.150% |
| 2026-08-19 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -30.882% | 4 | 451 | -89.869% |
| 2026-08-17 | 41.0900 | 41.0900 | 39.7000 | 39.7000 | -6.456% | 5 | 451 | -92.997% |
| 2026-08-14 | 48.4000 | 48.4000 | 42.0900 | 42.4400 | -14.933% | 45 | 472 | -93.450% |
| 2026-08-13 | 50.6000 | 53.7000 | 46.1000 | 49.8900 | +26.080% | 170 | 543 | -94.428% |
| 2026-08-12 | 42.1000 | 42.1000 | 39.0000 | 39.5700 | +5.016% | 188 | 548 | -92.974% |
| 2026-08-11 | 37.5900 | 37.6800 | 37.5900 | 37.6800 | +1.838% | 32 | 565 | -92.622% |
| 2026-08-06 | 43.7200 | 43.7200 | 37.0000 | 37.0000 | -21.109% | 2 | 565 | -92.486% |
| 2026-08-05 | 46.9000 | 47.0000 | 46.8000 | 46.9000 | +304.310% | 29 | 589 | -94.072% |
| 2026-07-31 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | -0.939% | 28 | 567 | -76.034% |
| 2026-07-30 | 11.1000 | 11.7100 | 10.9100 | 11.7100 | +7.234% | 200 | 376 | -76.260% |
| 2026-07-29 | 11.2500 | 11.3700 | 10.9200 | 10.9200 | -5.862% | 60 | 325 | -74.542% |
| 2026-07-28 | 12.1600 | 12.1600 | 11.0000 | 11.6000 | -1.695% | 61 | 267 | -76.034% |
| 2026-07-27 | 11.6000 | 11.8000 | 11.5000 | 11.8000 | -36.043% | 60 | 228 | -76.441% |
| 2026-07-20 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -19.783% | 2 | 226 | -84.932% |
| 2026-07-17 | 22.4000 | 23.4000 | 22.4000 | 23.0000 | -11.368% | 7 | 225 | -87.913% |
| 2026-07-16 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -15.196% | 99 | 248 | -89.287% |
| 2026-07-15 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -1.608% | 1 | 247 | -90.915% |
| 2026-07-14 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +4.327% | 5 | 247 | -91.061% |
| 2026-07-13 | 30.1500 | 30.1500 | 29.8100 | 29.8100 | -11.569% | 71 | 241 | -90.674% |
| 2026-07-09 | 29.9500 | 33.7100 | 29.9500 | 33.7100 | +0.537% | 30 | 234 | -91.753% |
| 2026-07-06 | 33.7000 | 33.7000 | 33.5300 | 33.5300 | -10.107% | 6 | 234 | -91.709% |
| 2026-07-01 | 32.5900 | 37.3000 | 32.5800 | 37.3000 | +15.230% | 51 | 206 | -92.547% |
| 2026-06-24 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | -21.087% | 1 | 206 | -91.412% |
| 2026-06-22 | 47.1000 | 47.1000 | 41.0200 | 41.0200 | -25.756% | 55 | 166 | -93.223% |
| 2026-06-16 | 55.7500 | 55.7500 | 55.2500 | 55.2500 | +60.610% | 99 | 67 | -94.968% |
| 2026-06-10 | 35.3000 | 35.3000 | 32.6000 | 34.4000 | -32.016% | 30 | 62 | -91.919% |
| 2026-06-05 | 50.5000 | 50.6000 | 50.5000 | 50.6000 | -36.111% | 12 | 62 | -94.506% |
| 2026-06-02 | 75.0000 | 79.3000 | 73.7000 | 79.2000 | -1.000% | 46 | 18 | -96.490% |
| 2026-06-01 | 79.9600 | 80.0000 | 79.9600 | 80.0000 | +7.239% | 3 | 6 | -96.525% |
| 2026-05-29 | 75.9000 | 75.9000 | 72.5000 | 74.6000 | 0.000% | 11 | 0 | -96.273% |