SPX261218C08550000
SPX Dec 18 2026 8550.00 Call
optionOPRA
EODOct 28, 2026
2.50USD-5.660%(-0.15)35Vol15,711OI
SPX261218C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 35 | 15,700 | 0.000% |
| 2026-10-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +29.268% | 2 | 15,700 | -5.660% |
| 2026-10-26 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 2 | 15,702 | +21.951% |
| 2026-10-23 | 1.7800 | 2.0500 | 1.7000 | 2.0500 | -3.756% | 26 | 15,679 | +21.951% |
| 2026-10-22 | 2.2800 | 2.2800 | 2.0000 | 2.1300 | -42.432% | 130 | 16,115 | +17.371% |
| 2026-10-21 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | +34.545% | 7 | 15,712 | -32.432% |
| 2026-10-20 | 3.3000 | 3.3000 | 2.7500 | 2.7500 | +19.565% | 5,402 | 12,436 | -9.091% |
| 2026-10-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.139% | 1 | 12,435 | +8.696% |
| 2026-10-16 | 2.6000 | 2.6000 | 2.1700 | 2.2300 | -29.206% | 12 | 12,576 | +12.108% |
| 2026-10-15 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +18.868% | 1 | 12,577 | -20.635% |
| 2026-10-14 | 2.9000 | 2.9000 | 2.3000 | 2.6500 | -38.372% | 4,836 | 9,873 | -5.660% |
| 2026-10-13 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | -18.868% | 6 | 9,873 | -41.860% |
| 2026-10-12 | 6.5300 | 6.5300 | 5.3000 | 5.3000 | -14.516% | 11 | 9,873 | -52.830% |
| 2026-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -19.689% | 606 | 10,122 | -59.677% |
| 2026-10-07 | 7.7000 | 8.3600 | 7.5700 | 7.7200 | -28.519% | 821 | 10,021 | -67.617% |
| 2026-10-06 | 12.0900 | 13.4400 | 10.7800 | 10.8000 | +27.059% | 35 | 10,036 | -76.852% |
| 2026-10-05 | 7.9000 | 8.5000 | 7.9000 | 8.5000 | +23.188% | 12 | 10,033 | -70.588% |
| 2026-10-02 | 8.8500 | 9.1000 | 6.9000 | 6.9000 | -7.383% | 259 | 9,297 | -63.768% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | +20.161% | 63 | 9,957 | -66.443% |
| 2026-09-29 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -18.421% | 101 | 9,955 | -59.677% |
| 2026-09-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -40.252% | 1 | 9,954 | -67.105% |
| 2026-09-21 | 10.7000 | 12.7200 | 10.5200 | 12.7200 | +100.315% | 3,633 | 6,039 | -80.346% |
| 2026-09-18 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -11.189% | 15 | 6,039 | -60.630% |
| 2026-09-17 | 6.6000 | 7.1500 | 6.6000 | 7.1500 | +70.238% | 37 | 6,053 | -65.035% |
| 2026-09-16 | 6.5000 | 6.5000 | 4.2000 | 4.2000 | -28.814% | 40 | 6,093 | -40.476% |
| 2026-09-15 | 6.7000 | 6.7000 | 5.9000 | 5.9000 | -38.542% | 2 | 6,093 | -57.627% |
| 2026-09-11 | 9.0400 | 10.0400 | 9.0200 | 9.6000 | +6.667% | 5 | 6,095 | -73.958% |
| 2026-09-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 6,094 | -72.222% |
| 2026-09-09 | 10.7000 | 10.7300 | 10.3000 | 10.3000 | -17.402% | 6 | 6,093 | -75.728% |
| 2026-09-08 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -15.743% | 2 | 6,092 | -79.952% |
| 2026-09-04 | 14.4000 | 14.8000 | 14.4000 | 14.8000 | +6.475% | 167 | 6,134 | -83.108% |
| 2026-09-03 | 14.4000 | 14.4000 | 13.9000 | 13.9000 | +10.317% | 68 | 6,164 | -82.014% |
| 2026-09-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -8.696% | 2 | 6,164 | -80.159% |
| 2026-08-31 | 13.9000 | 13.9000 | 13.8000 | 13.8000 | -20.231% | 6 | 6,163 | -81.884% |
| 2026-08-28 | 24.9000 | 24.9000 | 17.3000 | 17.3000 | -19.159% | 31 | 6,162 | -85.549% |
| 2026-08-20 | 22.3500 | 22.3500 | 21.4000 | 21.4000 | -14.911% | 216 | 6,320 | -88.318% |
| 2026-08-18 | 27.1000 | 27.1000 | 25.1500 | 25.1500 | -31.284% | 206 | 6,236 | -90.060% |
| 2026-08-17 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -14.246% | 6 | 6,240 | -93.169% |
| 2026-08-14 | 45.2000 | 45.2000 | 42.6800 | 42.6800 | -6.792% | 40 | 6,280 | -94.142% |
| 2026-08-13 | 46.0800 | 46.0800 | 45.7900 | 45.7900 | +26.352% | 40 | 6,306 | -94.540% |
| 2026-08-12 | 38.0000 | 38.0000 | 36.2400 | 36.2400 | +2.547% | 54 | 6,317 | -93.102% |
| 2026-08-11 | 42.4900 | 42.4900 | 34.1000 | 35.3400 | -14.077% | 201 | 6,421 | -92.926% |
| 2026-08-10 | 44.8000 | 44.8000 | 39.4700 | 41.1300 | -6.416% | 162 | 6,476 | -93.922% |
| 2026-08-07 | 39.9900 | 43.9500 | 39.9900 | 43.9500 | +25.967% | 5 | 6,480 | -94.312% |
| 2026-08-06 | 34.0000 | 35.9000 | 34.0000 | 34.8900 | -39.216% | 56 | 6,514 | -92.835% |
| 2026-08-05 | 57.4000 | 57.4000 | 57.4000 | 57.4000 | +14.025% | 1,023 | 6,412 | -95.645% |
| 2026-08-04 | 36.2600 | 50.3400 | 36.2600 | 50.3400 | +113.486% | 282 | 6,325 | -95.034% |
| 2026-08-03 | 18.4500 | 23.5800 | 18.4500 | 23.5800 | +115.146% | 353 | 5,976 | -89.398% |
| 2026-07-31 | 11.4600 | 11.4600 | 10.9000 | 10.9600 | -2.143% | 40 | 5,936 | -77.190% |
| 2026-07-30 | 11.2000 | 11.4000 | 11.2000 | 11.2000 | +3.993% | 40 | 5,890 | -77.679% |
| 2026-07-29 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | -7.155% | 20 | 5,876 | -76.787% |
| 2026-07-28 | 10.2600 | 11.8000 | 10.2600 | 11.6000 | +2.113% | 180 | 3,994 | -78.448% |
| 2026-07-27 | 11.6000 | 11.6000 | 10.7300 | 11.3600 | -4.135% | 690 | 3,515 | -77.993% |
| 2026-07-24 | 12.1000 | 12.1000 | 11.5700 | 11.8500 | -1.003% | 80 | 3,429 | -78.903% |
| 2026-07-23 | 12.2000 | 12.2000 | 11.9700 | 11.9700 | -36.160% | 60 | 3,375 | -79.114% |
| 2026-07-22 | 19.1800 | 19.1800 | 18.7500 | 18.7500 | +5.337% | 5 | 3,372 | -86.667% |
| 2026-07-21 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -2.997% | 2 | 3,370 | -85.955% |
| 2026-07-20 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -0.218% | 154 | 3,466 | -86.376% |
| 2026-07-17 | 20.5000 | 20.5000 | 17.9500 | 18.3900 | -22.925% | 240 | 3,627 | -86.406% |
| 2026-07-16 | 23.8500 | 23.8600 | 23.8500 | 23.8600 | -17.153% | 150 | 3,737 | -89.522% |
| 2026-07-15 | 29.2100 | 29.2100 | 27.8000 | 28.8000 | +4.803% | 546 | 3,425 | -91.319% |
| 2026-07-13 | 30.2200 | 30.2200 | 27.4800 | 27.4800 | -11.383% | 146 | 3,568 | -90.902% |
| 2026-07-10 | 31.0100 | 31.0100 | 31.0100 | 31.0100 | +8.540% | 15 | 3,568 | -91.938% |
| 2026-07-09 | 28.2500 | 28.5700 | 28.2500 | 28.5700 | +25.804% | 2 | 3,568 | -91.250% |
| 2026-07-08 | 22.7000 | 22.7100 | 22.7000 | 22.7100 | -16.199% | 150 | 3,718 | -88.992% |
| 2026-07-02 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -17.879% | 20 | 3,718 | -90.775% |
| 2026-06-30 | 30.4000 | 33.5000 | 30.4000 | 33.0000 | +54.567% | 76 | 3,783 | -92.424% |
| 2026-06-26 | 21.5000 | 21.5000 | 21.3500 | 21.3500 | -9.725% | 59 | 3,744 | -88.290% |
| 2026-06-25 | 25.6000 | 25.6000 | 23.5000 | 23.6500 | -21.429% | 52 | 3,725 | -89.429% |
| 2026-06-24 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -1.311% | 1 | 3,725 | -91.694% |
| 2026-06-23 | 31.9000 | 31.9000 | 30.5000 | 30.5000 | -35.189% | 130 | 3,595 | -91.803% |
| 2026-06-16 | 47.0600 | 47.0600 | 47.0600 | 47.0600 | -19.057% | 2 | 3,678 | -94.688% |
| 2026-06-15 | 59.8000 | 59.8000 | 57.2100 | 58.1400 | +66.352% | 300 | 3,421 | -95.700% |
| 2026-06-11 | 29.9000 | 34.9500 | 29.9000 | 34.9500 | +14.104% | 17 | 3,416 | -92.847% |
| 2026-06-10 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | +10.339% | 77 | 3,373 | -91.838% |
| 2026-06-09 | 43.1000 | 45.5000 | 27.7600 | 27.7600 | -34.912% | 27 | 3,388 | -90.994% |
| 2026-06-08 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +11.503% | 10 | 3,378 | -94.138% |
| 2026-06-05 | 49.8000 | 49.8000 | 38.2500 | 38.2500 | -40.890% | 16 | 3,378 | -93.464% |
| 2026-06-04 | 61.2000 | 65.0000 | 61.2000 | 64.7100 | +0.326% | 112 | 3,312 | -96.137% |
| 2026-06-03 | 64.5000 | 64.5000 | 64.5000 | 64.5000 | -14.513% | 200 | 3,205 | -96.124% |
| 2026-06-02 | 70.7000 | 75.4500 | 69.5000 | 75.4500 | +3.626% | 42 | 3,190 | -96.687% |
| 2026-06-01 | 65.9000 | 74.5000 | 65.9000 | 72.8100 | +5.752% | 8 | 3,183 | -96.566% |
| 2026-05-29 | 74.3500 | 74.3500 | 68.8500 | 68.8500 | -1.811% | 13 | 3,172 | -96.369% |
| 2026-05-28 | 65.6900 | 70.2200 | 65.6900 | 70.1200 | +9.017% | 1,604 | 1,944 | -96.435% |
| 2026-05-26 | 67.9600 | 67.9600 | 63.5000 | 64.3200 | +14.043% | 61 | 1,893 | -96.113% |
| 2026-05-22 | 58.0500 | 58.0500 | 56.4000 | 56.4000 | +22.609% | 9 | 1,889 | -95.567% |
| 2026-05-21 | 48.1000 | 48.1000 | 46.0000 | 46.0000 | -7.071% | 61 | 1,892 | -94.565% |
| 2026-05-20 | 45.3000 | 49.6000 | 45.3000 | 49.5000 | +16.197% | 6 | 1,890 | -94.949% |
| 2026-05-19 | 43.5000 | 45.8000 | 39.2300 | 42.6000 | -29.819% | 54 | 1,884 | -94.131% |
| 2026-05-15 | 60.0000 | 60.7000 | 57.1000 | 60.7000 | -19.067% | 9 | 2,179 | -95.881% |
| 2026-05-14 | 79.6500 | 82.0000 | 75.0000 | 75.0000 | +62.514% | 5 | 2,177 | -96.667% |
| 2026-05-07 | 46.3400 | 46.4500 | 46.1500 | 46.1500 | +0.985% | 3 | 2,179 | -94.583% |
| 2026-05-06 | 45.7000 | 45.7000 | 45.7000 | 45.7000 | +62.576% | 3 | 2,176 | -94.530% |
| 2026-05-01 | 28.1100 | 28.1100 | 28.1100 | 28.1100 | +24.381% | 1 | 1,299 | -91.106% |
| 2026-04-30 | 22.2000 | 22.6000 | 22.2000 | 22.6000 | -5.833% | 13 | 1,299 | -88.938% |
| 2026-04-27 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +14.286% | 2 | 1,291 | -89.583% |
| 2026-04-24 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.449% | 22 | 1,290 | -88.095% |
| 2026-04-22 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -9.765% | 9 | 1,268 | -87.923% |
| 2026-04-21 | 22.9500 | 22.9500 | 22.9400 | 22.9400 | +7.700% | 4 | 1,259 | -89.102% |
| 2026-04-20 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -3.924% | 1,215 | 1,259 | -88.263% |
| 2026-04-17 | 22.1600 | 22.1700 | 22.1500 | 22.1700 | +57.569% | 8 | 44 | -88.724% |
| 2026-04-15 | 14.0600 | 14.0700 | 14.0600 | 14.0700 | +157.221% | 30 | 46 | -82.232% |
| 2026-04-02 | 5.4900 | 5.4900 | 5.4700 | 5.4700 | -8.833% | 10 | 44 | -54.296% |
| 2026-04-01 | 5.9000 | 6.1000 | 5.9000 | 6.0000 | -16.667% | 42 | 44 | -58.333% |
| 2026-03-25 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | 0.000% | 6 | 3 | -65.278% |