SPX261218C08700000
SPX Dec 18 2026 8700.00 Call
optionOPRA
EODOct 27, 2026
1.42USD+13.600%(+0.17)5Vol17,680OI
SPX261218C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2100 | 1.4200 | 1.2100 | 1.4200 | +13.600% | 5 | 17,681 | 0.000% |
| 2026-10-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 1 | 17,681 | +13.600% |
| 2026-10-23 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | -1.786% | 153 | 17,788 | +29.091% |
| 2026-10-22 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | -21.127% | 5 | 17,792 | +26.786% |
| 2026-10-20 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | +23.478% | 19 | 17,795 | 0.000% |
| 2026-10-19 | 1.3000 | 1.3000 | 1.1500 | 1.1500 | -6.504% | 11 | 17,805 | +23.478% |
| 2026-10-16 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | -18.000% | 9 | 17,796 | +15.447% |
| 2026-10-15 | 1.4700 | 1.5000 | 1.4000 | 1.5000 | +28.205% | 7 | 17,800 | -5.333% |
| 2026-10-14 | 1.3500 | 1.3500 | 1.1700 | 1.1700 | -49.130% | 36 | 17,780 | +21.368% |
| 2026-10-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -11.538% | 12 | 17,780 | -38.261% |
| 2026-10-12 | 2.5000 | 2.6000 | 2.5000 | 2.6000 | -11.864% | 161 | 17,621 | -45.385% |
| 2026-10-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +20.408% | 1 | 17,621 | -51.864% |
| 2026-10-08 | 3.1100 | 3.4000 | 2.4500 | 2.4500 | -34.667% | 1,037 | 17,414 | -42.041% |
| 2026-10-07 | 3.7000 | 4.0400 | 3.5800 | 3.7500 | -42.573% | 159 | 17,318 | -62.133% |
| 2026-10-06 | 6.4400 | 6.9000 | 6.4400 | 6.5300 | +48.409% | 1,401 | 16,329 | -78.254% |
| 2026-10-05 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +53.310% | 50 | 16,329 | -67.727% |
| 2026-09-30 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -36.504% | 12 | 16,329 | -50.523% |
| 2026-09-24 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.439% | 1 | 16,412 | -68.584% |
| 2026-09-23 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -36.605% | 1,501 | 16,862 | -70.293% |
| 2026-09-21 | 5.9000 | 7.5400 | 5.6500 | 7.5400 | +121.765% | 5,021 | 12,710 | -81.167% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -12.821% | 590 | 12,905 | -58.235% |
| 2026-09-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +33.562% | 5,511 | 8,801 | -63.590% |
| 2026-09-16 | 3.3300 | 3.3300 | 2.3000 | 2.9200 | -10.154% | 414 | 8,774 | -51.370% |
| 2026-09-15 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -22.986% | 1 | 8,774 | -56.308% |
| 2026-09-14 | 3.6300 | 4.2200 | 3.6300 | 4.2200 | -17.092% | 6 | 8,769 | -66.351% |
| 2026-09-11 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +11.868% | 1,365 | 9,104 | -72.102% |
| 2026-09-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -34.058% | 424 | 9,104 | -68.791% |
| 2026-09-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.804% | 1 | 9,474 | -79.420% |
| 2026-09-04 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -19.895% | 100 | 9,474 | -81.438% |
| 2026-09-03 | 7.5800 | 9.5500 | 7.5800 | 9.5500 | +42.537% | 1,016 | 9,793 | -85.131% |
| 2026-09-02 | 5.7000 | 6.7000 | 5.7000 | 6.7000 | +36.735% | 5 | 9,913 | -78.806% |
| 2026-09-01 | 6.2000 | 6.3000 | 4.8000 | 4.9000 | -29.496% | 1,007 | 9,118 | -71.020% |
| 2026-08-31 | 7.3000 | 7.3000 | 6.9500 | 6.9500 | -25.589% | 17 | 9,118 | -79.568% |
| 2026-08-28 | 11.5000 | 11.5000 | 9.2000 | 9.3400 | -17.709% | 33 | 9,100 | -84.797% |
| 2026-08-27 | 10.1500 | 11.3500 | 10.1500 | 11.3500 | +13.500% | 36 | 9,064 | -87.489% |
| 2026-08-26 | 10.3500 | 10.3500 | 9.2000 | 10.0000 | -8.257% | 24 | 9,058 | -85.800% |
| 2026-08-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.598% | 40 | 9,047 | -86.972% |
| 2026-08-21 | 10.3000 | 11.6700 | 10.3000 | 11.6700 | +16.467% | 2,002 | 9,789 | -87.832% |
| 2026-08-20 | 10.4200 | 10.4200 | 9.9000 | 10.0200 | -47.068% | 3,003 | 10,882 | -85.828% |
| 2026-08-17 | 21.0000 | 21.0000 | 18.9300 | 18.9300 | -16.608% | 80 | 11,209 | -92.499% |
| 2026-08-14 | 22.8000 | 22.8000 | 22.7000 | 22.7000 | -14.145% | 555 | 10,951 | -93.744% |
| 2026-08-13 | 28.0000 | 28.0000 | 26.0500 | 26.4400 | +26.507% | 113 | 10,952 | -94.629% |
| 2026-08-12 | 21.1500 | 21.1500 | 20.9000 | 20.9000 | -19.305% | 7 | 10,956 | -93.206% |
| 2026-08-11 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -0.956% | 300 | 11,183 | -94.517% |
| 2026-08-10 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -0.570% | 3 | 11,183 | -94.570% |
| 2026-08-07 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +30.846% | 503 | 11,380 | -94.601% |
| 2026-08-06 | 25.9500 | 25.9500 | 20.1000 | 20.1000 | -21.484% | 19 | 11,361 | -92.935% |
| 2026-08-05 | 39.5200 | 40.3600 | 25.6000 | 25.6000 | -17.685% | 4,512 | 7,970 | -94.453% |
| 2026-08-04 | 18.0200 | 33.1500 | 18.0200 | 31.1000 | +119.014% | 2,732 | 7,916 | -95.434% |
| 2026-08-03 | 8.8500 | 14.5400 | 8.8500 | 14.2000 | +79.747% | 450 | 8,089 | -90.000% |
| 2026-07-31 | 7.0000 | 7.9000 | 7.0000 | 7.9000 | +29.508% | 67 | 8,136 | -82.025% |
| 2026-07-30 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | +7.018% | 4 | 8,140 | -76.721% |
| 2026-07-29 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -14.925% | 14 | 8,140 | -75.088% |
| 2026-07-28 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | +1.515% | 4 | 8,142 | -78.806% |
| 2026-07-27 | 7.8000 | 7.8000 | 6.5000 | 6.6000 | -2.941% | 791 | 8,054 | -78.485% |
| 2026-07-24 | 7.5000 | 7.5000 | 6.7000 | 6.8000 | -9.574% | 74 | 8,103 | -79.118% |
| 2026-07-23 | 8.5000 | 8.5000 | 7.5100 | 7.5200 | -29.057% | 149 | 8,122 | -81.117% |
| 2026-07-22 | 10.9000 | 11.2000 | 10.6000 | 10.6000 | +3.922% | 405 | 7,851 | -86.604% |
| 2026-07-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -15.702% | 207 | 7,644 | -86.078% |
| 2026-07-17 | 11.1000 | 12.5000 | 11.1000 | 12.1000 | -29.240% | 27 | 7,641 | -88.264% |
| 2026-07-15 | 18.5500 | 18.5500 | 17.1000 | 17.1000 | -0.870% | 7 | 7,640 | -91.696% |
| 2026-07-14 | 16.3000 | 17.2500 | 16.2000 | 17.2500 | -6.504% | 13 | 7,637 | -91.768% |
| 2026-07-13 | 19.0500 | 19.0500 | 18.4100 | 18.4500 | -11.298% | 28 | 7,612 | -92.304% |
| 2026-07-10 | 19.1000 | 21.0900 | 19.0000 | 20.8000 | +7.216% | 17 | 7,621 | -93.173% |
| 2026-07-09 | 18.6000 | 19.5000 | 18.6000 | 19.4000 | +30.904% | 36 | 7,627 | -92.680% |
| 2026-07-08 | 16.0500 | 16.0500 | 14.7000 | 14.8200 | -15.314% | 1,081 | 6,816 | -90.418% |
| 2026-07-07 | 18.8500 | 18.8500 | 17.3000 | 17.5000 | -18.033% | 920 | 7,161 | -91.886% |
| 2026-07-06 | 19.8300 | 21.3500 | 19.8300 | 21.3500 | +18.545% | 16 | 7,145 | -93.349% |
| 2026-07-02 | 18.6000 | 18.6000 | 18.0100 | 18.0100 | -9.950% | 265 | 7,246 | -92.115% |
| 2026-07-01 | 20.8700 | 20.8700 | 20.0000 | 20.0000 | -3.846% | 182 | 7,357 | -92.900% |
| 2026-06-30 | 20.4500 | 20.9000 | 20.4500 | 20.8000 | +39.597% | 10 | 7,354 | -93.173% |
| 2026-06-29 | 14.8000 | 14.9000 | 13.5000 | 14.9000 | +14.792% | 60 | 7,286 | -90.470% |
| 2026-06-26 | 13.4000 | 15.4500 | 12.9000 | 12.9800 | -8.527% | 347 | 7,223 | -89.060% |
| 2026-06-25 | 17.1000 | 17.1000 | 13.9000 | 14.1900 | -0.908% | 283 | 6,958 | -89.993% |
| 2026-06-24 | 18.1000 | 18.1000 | 14.3200 | 14.3200 | -20.000% | 289 | 6,770 | -90.084% |
| 2026-06-23 | 16.2700 | 17.9000 | 16.2700 | 17.9000 | -30.512% | 21 | 6,749 | -92.067% |
| 2026-06-22 | 29.5900 | 29.5900 | 25.7600 | 25.7600 | -7.305% | 9 | 6,016 | -94.488% |
| 2026-06-18 | 28.0600 | 28.0600 | 27.7900 | 27.7900 | -8.885% | 2 | 6,017 | -94.890% |
| 2026-06-17 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -2.118% | 1,003 | 5,784 | -95.344% |
| 2026-06-16 | 35.9100 | 35.9100 | 31.1600 | 31.1600 | -17.304% | 2 | 5,784 | -95.443% |
| 2026-06-15 | 37.6800 | 37.6800 | 37.6800 | 37.6800 | +56.089% | 1 | 5,785 | -96.231% |
| 2026-06-11 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | +27.725% | 1 | 5,785 | -94.118% |
| 2026-06-10 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +4.190% | 751 | 5,894 | -92.487% |
| 2026-06-09 | 29.4000 | 29.4000 | 18.1400 | 18.1400 | -32.815% | 371 | 5,935 | -92.172% |
| 2026-06-08 | 28.8000 | 28.8000 | 26.9000 | 27.0000 | +0.409% | 48 | 5,945 | -94.741% |
| 2026-06-05 | 39.4000 | 39.4000 | 26.8900 | 26.8900 | -45.512% | 531 | 6,204 | -94.719% |
| 2026-06-04 | 41.6800 | 49.3500 | 40.8200 | 49.3500 | +10.650% | 81 | 6,204 | -97.123% |
| 2026-06-03 | 47.2500 | 47.2500 | 44.0000 | 44.6000 | -16.165% | 36 | 6,190 | -96.816% |
| 2026-06-02 | 49.1000 | 53.9000 | 49.1000 | 53.2000 | +1.916% | 138 | 6,054 | -97.331% |
| 2026-06-01 | 52.7000 | 52.7000 | 52.2000 | 52.2000 | +3.366% | 11 | 6,053 | -97.280% |
| 2026-05-29 | 54.3000 | 54.3000 | 50.5000 | 50.5000 | +0.618% | 2 | 6,051 | -97.188% |
| 2026-05-28 | 48.2100 | 50.1900 | 48.2100 | 50.1900 | +6.177% | 286 | 5,926 | -97.171% |
| 2026-05-27 | 45.4400 | 47.2700 | 45.4400 | 47.2700 | +2.095% | 10 | 5,934 | -96.996% |
| 2026-05-26 | 47.2000 | 47.2000 | 44.9000 | 46.3000 | +9.353% | 35 | 5,930 | -96.933% |
| 2026-05-22 | 42.1000 | 43.6900 | 40.8000 | 42.3400 | +18.268% | 66 | 5,896 | -96.646% |
| 2026-05-21 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +3.468% | 164 | 5,752 | -96.034% |
| 2026-05-20 | 29.3000 | 35.3000 | 29.3000 | 34.6000 | +24.685% | 1,877 | 4,027 | -95.896% |
| 2026-05-19 | 29.4000 | 29.4000 | 27.7500 | 27.7500 | -12.044% | 5 | 4,027 | -94.883% |
| 2026-05-18 | 31.5500 | 31.5500 | 31.5500 | 31.5500 | -24.377% | 1 | 4,028 | -95.499% |
| 2026-05-15 | 42.1900 | 45.4000 | 41.7200 | 41.7200 | -23.026% | 13 | 4,013 | -96.596% |
| 2026-05-14 | 50.7000 | 59.6000 | 50.7000 | 54.2000 | +16.184% | 253 | 3,964 | -97.380% |
| 2026-05-13 | 35.9700 | 46.6500 | 35.8600 | 46.6500 | +49.519% | 8 | 3,942 | -96.956% |
| 2026-05-12 | 34.7000 | 34.7000 | 31.2000 | 31.2000 | -22.772% | 24 | 3,953 | -95.449% |
| 2026-05-11 | 38.1800 | 40.4000 | 38.1800 | 40.4000 | +12.535% | 411 | 3,889 | -96.485% |
| 2026-05-08 | 34.1000 | 35.9000 | 34.1000 | 35.9000 | +31.695% | 139 | 3,873 | -96.045% |
| 2026-05-07 | 29.9000 | 29.9000 | 26.9000 | 27.2600 | -13.597% | 5 | 3,871 | -94.791% |
| 2026-05-06 | 27.6000 | 31.7000 | 27.6000 | 31.5500 | +61.381% | 1,324 | 2,782 | -95.499% |
| 2026-05-05 | 18.6500 | 19.5500 | 18.6500 | 19.5500 | +20.978% | 1,503 | 3,514 | -92.737% |
| 2026-05-04 | 17.5000 | 17.6100 | 16.1000 | 16.1600 | -14.992% | 1,005 | 2,511 | -91.213% |
| 2026-05-01 | 18.7000 | 19.9000 | 18.7000 | 19.0100 | +26.061% | 1,538 | 3,300 | -92.530% |
| 2026-04-30 | 15.0800 | 15.0800 | 15.0800 | 15.0800 | +10.882% | 1 | 3,300 | -90.584% |
| 2026-04-29 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -17.073% | 31 | 3,299 | -89.559% |
| 2026-04-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +19.708% | 12 | 3,299 | -91.341% |
| 2026-04-23 | 13.7000 | 13.7000 | 13.6000 | 13.7000 | -4.196% | 4 | 3,299 | -89.635% |
| 2026-04-22 | 13.5000 | 14.3000 | 13.5000 | 14.3000 | +2.143% | 264 | 3,297 | -90.070% |
| 2026-04-21 | 15.6200 | 15.6200 | 14.0000 | 14.0000 | -11.392% | 118 | 3,228 | -89.857% |
| 2026-04-17 | 12.8000 | 15.8000 | 12.8000 | 15.8000 | +44.029% | 1,930 | 3,228 | -91.013% |
| 2026-04-16 | 10.9000 | 10.9700 | 10.9000 | 10.9700 | +92.456% | 1,352 | 1,614 | -87.056% |
| 2026-04-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +9.615% | 1 | 327 | -75.088% |
| 2026-04-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +35.417% | 1 | 326 | -72.692% |
| 2026-03-31 | 3.6200 | 3.8800 | 3.6200 | 3.8400 | +10.983% | 28 | 325 | -63.021% |
| 2026-03-30 | 3.4700 | 3.4700 | 3.4600 | 3.4600 | -0.575% | 2 | 311 | -58.960% |
| 2026-03-27 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -30.400% | 1 | 310 | -59.195% |
| 2026-03-25 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -0.990% | 32 | 310 | -71.600% |
| 2026-03-24 | 5.1400 | 5.2400 | 5.0500 | 5.0500 | -15.833% | 94 | 320 | -71.881% |
| 2026-03-23 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +18.110% | 36 | 364 | -76.333% |
| 2026-03-20 | 5.2600 | 5.2600 | 5.0400 | 5.0800 | -7.636% | 8 | 348 | -72.047% |
| 2026-03-19 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -20.290% | 3 | 351 | -74.182% |
| 2026-03-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +1.770% | 1 | 349 | -79.420% |
| 2026-03-13 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -16.810% | 1 | 350 | -79.056% |
| 2026-03-11 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.617% | 8 | 349 | -82.577% |
| 2026-03-10 | 8.1000 | 8.4000 | 8.0000 | 8.1000 | 0.000% | 11 | 349 | -82.469% |
| 2026-03-09 | 8.4000 | 8.4000 | 6.8000 | 8.1000 | +7.285% | 11 | 352 | -82.469% |
| 2026-03-06 | 7.6800 | 7.7600 | 7.5200 | 7.5500 | -19.681% | 6 | 351 | -81.192% |
| 2026-03-04 | 9.4000 | 9.5000 | 9.4000 | 9.4000 | +6.818% | 5 | 348 | -84.894% |
| 2026-03-03 | 8.5000 | 8.9000 | 8.5000 | 8.8000 | -16.981% | 10 | 347 | -83.864% |
| 2026-03-02 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | -19.697% | 5 | 342 | -86.604% |
| 2026-02-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +10.924% | 8 | 337 | -89.242% |
| 2026-02-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +12.796% | 5 | 337 | -88.067% |
| 2026-02-23 | 10.6500 | 10.6700 | 10.5500 | 10.5500 | -12.810% | 16 | 337 | -86.540% |
| 2026-02-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -9.023% | 1 | 337 | -88.264% |
| 2026-02-12 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -18.405% | 10 | 337 | -89.323% |
| 2026-02-09 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +3.954% | 162 | 327 | -91.288% |
| 2026-02-06 | 15.6600 | 15.6800 | 15.6600 | 15.6800 | -16.596% | 2 | 342 | -90.944% |
| 2026-02-02 | 18.4000 | 18.8000 | 18.4000 | 18.8000 | -8.738% | 10 | 342 | -92.447% |
| 2026-01-27 | 20.1000 | 20.6000 | 20.1000 | 20.6000 | +19.767% | 26 | 340 | -93.107% |
| 2026-01-26 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +7.702% | 2 | 335 | -91.744% |
| 2026-01-23 | 15.9500 | 15.9700 | 15.9500 | 15.9700 | -0.250% | 2 | 335 | -91.108% |
| 2026-01-22 | 16.2000 | 16.8000 | 16.0100 | 16.0100 | +21.288% | 13 | 335 | -91.131% |
| 2026-01-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -22.353% | 3 | 328 | -89.242% |
| 2026-01-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.917% | 10 | 286 | -91.647% |
| 2026-01-08 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -1.480% | 2 | 280 | -92.642% |
| 2026-01-05 | 19.9000 | 19.9000 | 19.5900 | 19.5900 | +17.305% | 5 | 277 | -92.751% |
| 2026-01-02 | 16.1500 | 16.7000 | 16.1500 | 16.7000 | -11.873% | 12 | 277 | -91.497% |
| 2025-12-29 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -8.321% | 1 | 264 | -92.507% |
| 2025-12-26 | 20.6900 | 20.7500 | 20.6700 | 20.6700 | +11.669% | 17 | 264 | -93.130% |
| 2025-12-23 | 18.4800 | 18.5400 | 18.4500 | 18.5100 | +8.627% | 105 | 259 | -92.328% |
| 2025-12-22 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +6.500% | 1 | 231 | -91.667% |
| 2025-12-19 | 15.9000 | 16.0000 | 15.7000 | 16.0000 | +11.888% | 170 | 230 | -91.125% |
| 2025-12-17 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | -20.022% | 9 | 69 | -90.070% |
| 2025-12-16 | 18.1800 | 18.1800 | 17.8800 | 17.8800 | -6.387% | 57 | 99 | -92.058% |
| 2025-12-15 | 21.6000 | 21.6000 | 19.1000 | 19.1000 | -17.316% | 15 | 21 | -92.565% |
| 2025-12-12 | 23.0000 | 23.1000 | 23.0000 | 23.1000 | 0.000% | 7 | 7 | -93.853% |