SPX261218C08650000
SPX Dec 18 2026 8650.00 Call
optionOPRA
EODOct 26, 2026
1.37USD+1.481%(+0.02)121Vol4,202OI
SPX261218C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.4500 | 1.6000 | 1.3700 | 1.3700 | +1.481% | 121 | 4,241 | 0.000% |
| 2026-10-23 | 1.2700 | 1.4000 | 1.2700 | 1.3500 | -2.174% | 117 | 4,339 | +1.481% |
| 2026-10-22 | 1.2200 | 1.4300 | 1.2200 | 1.3800 | -6.122% | 15 | 4,343 | -0.725% |
| 2026-10-16 | 1.3700 | 1.4800 | 1.3700 | 1.4700 | -44.528% | 49 | 4,303 | -6.803% |
| 2026-10-13 | 2.4700 | 2.6500 | 2.4700 | 2.6500 | -14.516% | 2,401 | 3,792 | -48.302% |
| 2026-10-12 | 3.3900 | 3.4800 | 3.1000 | 3.1000 | -16.216% | 120 | 3,719 | -55.806% |
| 2026-10-09 | 3.4400 | 3.7000 | 3.4300 | 3.7000 | +5.714% | 61 | 3,655 | -62.973% |
| 2026-10-08 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -30.000% | 67 | 3,627 | -60.857% |
| 2026-10-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -26.036% | 88 | 3,568 | -72.600% |
| 2026-10-06 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +85.205% | 1 | 3,568 | -79.734% |
| 2026-10-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 1 | 3,568 | -62.466% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -36.842% | 1 | 3,568 | -61.944% |
| 2026-09-24 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -17.511% | 1 | 3,069 | -75.965% |
| 2026-09-21 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +68.537% | 6 | 3,069 | -80.174% |
| 2026-09-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 1 | 3,070 | -66.585% |
| 2026-09-17 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +15.764% | 1 | 3,069 | -70.851% |
| 2026-09-16 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +11.233% | 11 | 3,080 | -66.256% |
| 2026-09-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -41.600% | 1,900 | 2,271 | -62.466% |
| 2026-09-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -23.219% | 1 | 2,271 | -78.080% |
| 2026-09-08 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -16.082% | 54 | 2,290 | -83.170% |
| 2026-09-04 | 8.7300 | 9.7000 | 8.7300 | 9.7000 | -20.492% | 13 | 2,279 | -85.876% |
| 2026-09-03 | 12.0000 | 12.3000 | 11.7000 | 12.2000 | +47.879% | 406 | 1,876 | -88.770% |
| 2026-09-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -8.333% | 2 | 1,878 | -83.394% |
| 2026-08-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -20.354% | 6 | 1,872 | -84.778% |
| 2026-08-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -18.116% | 5 | 1,867 | -87.876% |
| 2026-08-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +12.195% | 1 | 1,867 | -90.072% |
| 2026-08-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -52.177% | 1 | 1,886 | -88.862% |
| 2026-08-17 | 26.0200 | 26.0200 | 25.6000 | 25.7200 | -5.092% | 60 | 1,924 | -94.673% |
| 2026-08-14 | 30.9500 | 30.9500 | 27.1000 | 27.1000 | -24.534% | 12 | 1,930 | -94.945% |
| 2026-08-13 | 35.9100 | 35.9100 | 35.9100 | 35.9100 | +39.186% | 64 | 1,866 | -96.185% |
| 2026-08-12 | 25.7000 | 25.8000 | 25.7000 | 25.8000 | +0.781% | 306 | 1,600 | -94.690% |
| 2026-08-11 | 27.8500 | 27.8500 | 25.6000 | 25.6000 | -13.805% | 18 | 1,600 | -94.648% |
| 2026-08-10 | 29.4000 | 29.7000 | 29.4000 | 29.7000 | -6.457% | 2 | 1,598 | -95.387% |
| 2026-08-07 | 31.7500 | 31.7500 | 31.7500 | 31.7500 | -17.275% | 252 | 1,552 | -95.685% |
| 2026-08-04 | 25.2100 | 38.3800 | 25.2100 | 38.3800 | +123.140% | 45 | 1,542 | -96.430% |
| 2026-08-03 | 11.4200 | 17.2400 | 11.4000 | 17.2000 | +120.796% | 17 | 1,531 | -92.035% |
| 2026-07-31 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +45.607% | 10 | 1,523 | -82.413% |
| 2026-07-29 | 6.4000 | 6.4000 | 5.3500 | 5.3500 | -31.934% | 4 | 1,525 | -74.393% |
| 2026-07-28 | 7.8000 | 7.8600 | 7.8000 | 7.8600 | -22.941% | 4 | 1,527 | -82.570% |
| 2026-07-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -28.421% | 19 | 1,513 | -86.569% |
| 2026-07-22 | 13.2000 | 14.2500 | 13.1000 | 14.2500 | +5.556% | 59 | 1,507 | -90.386% |
| 2026-07-21 | 12.7000 | 13.5000 | 12.3700 | 13.5000 | +16.379% | 60 | 1,473 | -89.852% |
| 2026-07-20 | 12.3500 | 12.3500 | 11.4000 | 11.6000 | -21.886% | 800 | 1,870 | -88.190% |
| 2026-07-17 | 14.4000 | 14.8500 | 14.4000 | 14.8500 | -19.946% | 4 | 1,870 | -90.774% |
| 2026-07-16 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -6.313% | 2 | 1,870 | -92.615% |
| 2026-07-15 | 20.6000 | 20.6000 | 19.1000 | 19.8000 | -0.503% | 8 | 1,866 | -93.081% |
| 2026-07-14 | 19.4900 | 20.0000 | 19.4900 | 19.9000 | +0.556% | 24 | 1,849 | -93.116% |
| 2026-07-13 | 19.7900 | 19.7900 | 19.7900 | 19.7900 | -19.224% | 4 | 1,845 | -93.077% |
| 2026-07-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +32.504% | 2 | 1,843 | -94.408% |
| 2026-07-08 | 18.4500 | 18.4900 | 18.4500 | 18.4900 | -10.676% | 6 | 1,839 | -92.591% |
| 2026-07-07 | 22.0000 | 22.0000 | 20.7000 | 20.7000 | -17.857% | 3 | 1,838 | -93.382% |
| 2026-07-06 | 22.8100 | 25.2000 | 22.8100 | 25.2000 | +3.704% | 250 | 1,941 | -94.563% |
| 2026-06-30 | 20.5900 | 24.3000 | 20.5900 | 24.3000 | +36.134% | 8 | 1,941 | -94.362% |
| 2026-06-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -11.194% | 2 | 1,939 | -92.325% |
| 2026-06-23 | 19.4700 | 20.1000 | 19.4700 | 20.1000 | -49.624% | 3 | 1,940 | -93.184% |
| 2026-06-16 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -10.977% | 2 | 1,821 | -96.566% |
| 2026-06-15 | 42.9400 | 44.8200 | 42.7000 | 44.8200 | +44.534% | 601 | 1,242 | -96.943% |
| 2026-06-12 | 32.9200 | 32.9200 | 29.9100 | 31.0100 | +46.967% | 660 | 601 | -95.582% |
| 2026-06-09 | 33.1900 | 34.2000 | 21.1000 | 21.1000 | -33.270% | 261 | 340 | -93.507% |
| 2026-06-08 | 32.5900 | 32.6200 | 31.5400 | 31.6200 | -13.132% | 102 | 240 | -95.667% |
| 2026-06-05 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | -38.200% | 9 | 249 | -96.236% |
| 2026-06-02 | 55.6000 | 59.0000 | 54.5000 | 58.9000 | +8.591% | 22 | 244 | -97.674% |
| 2026-06-01 | 54.2400 | 54.2400 | 54.2400 | 54.2400 | -3.659% | 1 | 234 | -97.474% |
| 2026-05-29 | 61.1000 | 61.4000 | 56.3000 | 56.3000 | 0.000% | 234 | 0 | -97.567% |