SPX261218C08900000
SPX Dec 18 2026 8900.00 Call
optionOPRA
EODOct 21, 2026
0.90USD+28.571%(+0.20)4,300Vol24,954OI
SPX261218C08900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +28.571% | 4,300 | 20,654 | 0.000% |
| 2026-10-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 4,600 | 16,054 | +28.571% |
| 2026-10-19 | 0.6500 | 0.6500 | 0.5000 | 0.5000 | -15.254% | 6,813 | 9,909 | +80.000% |
| 2026-10-14 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | -57.554% | 5,800 | 7,147 | +52.542% |
| 2026-10-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -43.496% | 3 | 7,217 | -35.252% |
| 2026-10-06 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -1.600% | 6 | 7,250 | -63.415% |
| 2026-10-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +78.571% | 20 | 7,270 | -64.000% |
| 2026-10-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 31 | 7,270 | -35.714% |
| 2026-09-30 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | -17.143% | 1,003 | 6,903 | -37.931% |
| 2026-09-28 | 1.7700 | 1.8000 | 1.7500 | 1.7500 | -52.703% | 5 | 6,904 | -48.571% |
| 2026-09-21 | 2.9700 | 3.7000 | 2.9700 | 3.7000 | +85.000% | 8,451 | 7,571 | -75.676% |
| 2026-09-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 3 | 7,568 | -55.000% |
| 2026-09-17 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +20.588% | 5,520 | 11,062 | -56.098% |
| 2026-09-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -9.574% | 1 | 11,062 | -47.059% |
| 2026-09-14 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -31.636% | 5 | 11,057 | -52.128% |
| 2026-09-11 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +19.565% | 100 | 11,112 | -67.273% |
| 2026-09-10 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -13.858% | 229 | 11,149 | -60.870% |
| 2026-09-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.029% | 100 | 11,319 | -66.292% |
| 2026-09-08 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -9.706% | 50 | 11,342 | -70.684% |
| 2026-09-04 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | +21.864% | 9 | 11,336 | -73.529% |
| 2026-09-01 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -17.941% | 2,609 | 11,608 | -67.742% |
| 2026-08-31 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -19.048% | 1,308 | 12,445 | -73.529% |
| 2026-08-28 | 6.3000 | 6.7000 | 4.1000 | 4.2000 | -16.996% | 12 | 12,439 | -78.571% |
| 2026-08-27 | 5.1000 | 5.4700 | 5.0600 | 5.0600 | +1.200% | 106 | 12,420 | -82.213% |
| 2026-08-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +19.048% | 12 | 12,564 | -82.000% |
| 2026-08-24 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -15.152% | 158 | 12,511 | -78.571% |
| 2026-08-21 | 5.1000 | 5.2000 | 4.9000 | 4.9500 | -19.250% | 906 | 12,776 | -81.818% |
| 2026-08-19 | 6.6300 | 6.8000 | 6.1300 | 6.1300 | -7.402% | 212 | 8,936 | -85.318% |
| 2026-08-18 | 6.4000 | 6.6700 | 6.3700 | 6.6200 | -49.581% | 87 | 8,961 | -86.405% |
| 2026-08-13 | 14.7300 | 14.7300 | 12.7900 | 13.1300 | +36.203% | 177 | 6,107 | -93.145% |
| 2026-08-12 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -16.897% | 12 | 6,119 | -90.664% |
| 2026-08-11 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | -5.614% | 6 | 6,122 | -92.241% |
| 2026-08-07 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +22.289% | 3,001 | 5,698 | -92.677% |
| 2026-08-06 | 13.0000 | 13.0000 | 9.8000 | 10.0500 | -22.692% | 30 | 5,724 | -91.045% |
| 2026-08-05 | 22.4700 | 22.4700 | 13.0000 | 13.0000 | -28.453% | 281 | 7,042 | -93.077% |
| 2026-08-04 | 9.7000 | 18.1700 | 9.7000 | 18.1700 | +233.394% | 5,579 | 6,303 | -95.047% |
| 2026-08-03 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +75.806% | 6 | 6,297 | -83.486% |
| 2026-07-29 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -22.111% | 14 | 6,408 | -70.968% |
| 2026-07-27 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | +13.714% | 20 | 6,428 | -77.387% |
| 2026-07-24 | 3.9000 | 4.2200 | 3.5000 | 3.5000 | -1.961% | 145 | 6,543 | -74.286% |
| 2026-07-23 | 4.5500 | 4.5500 | 3.5700 | 3.5700 | -35.091% | 87 | 6,628 | -74.790% |
| 2026-07-22 | 5.6800 | 5.7000 | 5.5000 | 5.5000 | -8.333% | 224 | 6,852 | -83.636% |
| 2026-07-21 | 5.3800 | 6.0300 | 5.3700 | 6.0000 | +22.449% | 83 | 6,827 | -85.000% |
| 2026-07-20 | 5.8100 | 5.8200 | 4.9000 | 4.9000 | -7.547% | 200 | 7,026 | -81.633% |
| 2026-07-17 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -20.896% | 178 | 7,198 | -83.019% |
| 2026-07-16 | 8.1600 | 8.4000 | 6.7000 | 6.7000 | -24.804% | 132 | 7,298 | -86.567% |
| 2026-07-15 | 9.6200 | 9.6200 | 8.1100 | 8.9100 | +1.250% | 102 | 7,396 | -89.899% |
| 2026-07-14 | 8.0000 | 9.1300 | 8.0000 | 8.8000 | +4.762% | 385 | 7,628 | -89.773% |
| 2026-07-13 | 10.1000 | 10.2000 | 8.3000 | 8.4000 | -21.715% | 470 | 8,024 | -89.286% |
| 2026-07-10 | 9.7800 | 11.1300 | 9.7800 | 10.7300 | +6.238% | 198 | 8,328 | -91.612% |
| 2026-07-09 | 9.9000 | 10.1000 | 9.9000 | 10.1000 | +21.687% | 101 | 8,429 | -91.089% |
| 2026-07-08 | 8.3900 | 8.3900 | 7.8000 | 8.3000 | -28.448% | 3,575 | 5,190 | -89.157% |
| 2026-07-06 | 11.0900 | 11.6000 | 11.0000 | 11.6000 | +27.473% | 47 | 5,178 | -92.241% |
| 2026-07-02 | 9.0000 | 9.1000 | 9.0000 | 9.1000 | -18.750% | 200 | 5,178 | -90.110% |
| 2026-06-30 | 10.2700 | 11.2000 | 10.2600 | 11.2000 | +16.667% | 239 | 4,970 | -91.964% |
| 2026-06-29 | 7.4300 | 9.6000 | 7.4300 | 9.6000 | +33.333% | 25 | 4,993 | -90.625% |
| 2026-06-26 | 7.2000 | 8.2100 | 6.9800 | 7.2000 | -7.810% | 86 | 5,065 | -87.500% |
| 2026-06-25 | 7.6000 | 8.0000 | 7.5000 | 7.8100 | -7.024% | 31 | 5,062 | -88.476% |
| 2026-06-24 | 10.0000 | 10.1000 | 8.4000 | 8.4000 | -11.111% | 1,023 | 4,466 | -89.286% |
| 2026-06-23 | 8.6200 | 9.9200 | 8.6000 | 9.4500 | -22.222% | 551 | 4,816 | -90.476% |
| 2026-06-22 | 16.4800 | 16.5000 | 12.1500 | 12.1500 | -21.562% | 992 | 3,999 | -92.593% |
| 2026-06-18 | 15.8000 | 15.8000 | 14.9000 | 15.4900 | +20.078% | 186 | 3,817 | -94.190% |
| 2026-06-17 | 16.8800 | 16.8800 | 12.9000 | 12.9000 | -27.893% | 304 | 3,572 | -93.023% |
| 2026-06-16 | 21.1100 | 21.1100 | 17.8900 | 17.8900 | -18.161% | 2 | 3,632 | -94.969% |
| 2026-06-15 | 21.5000 | 25.3500 | 21.5000 | 21.8600 | +45.539% | 2,063 | 4,798 | -95.883% |
| 2026-06-12 | 15.8700 | 16.1000 | 14.8700 | 15.0200 | +1.077% | 1,408 | 5,139 | -94.008% |
| 2026-06-11 | 11.0000 | 15.3000 | 11.0000 | 14.8600 | +3.194% | 3,698 | 2,530 | -93.943% |
| 2026-06-10 | 14.0500 | 14.4000 | 14.0500 | 14.4000 | +7.383% | 44 | 2,526 | -93.750% |
| 2026-06-09 | 16.4000 | 16.5000 | 10.2000 | 13.4100 | -7.835% | 240 | 2,286 | -93.289% |
| 2026-06-08 | 17.8100 | 17.8100 | 14.3000 | 14.5500 | +5.435% | 372 | 2,033 | -93.814% |
| 2026-06-05 | 21.3000 | 21.3000 | 13.8000 | 13.8000 | -49.265% | 70 | 2,051 | -93.478% |
| 2026-06-04 | 23.5000 | 27.2000 | 23.5000 | 27.2000 | +0.741% | 11 | 2,046 | -96.691% |
| 2026-06-03 | 26.1200 | 27.0000 | 26.1200 | 27.0000 | -14.557% | 20 | 2,061 | -96.667% |
| 2026-06-02 | 32.1500 | 32.1500 | 31.4500 | 31.6000 | +6.040% | 15 | 2,060 | -97.152% |
| 2026-05-29 | 33.2500 | 33.3400 | 29.5400 | 29.8000 | -0.667% | 120 | 2,032 | -96.980% |
| 2026-05-28 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +2.494% | 2 | 2,030 | -97.000% |
| 2026-05-27 | 27.8500 | 29.2700 | 27.8500 | 29.2700 | +3.794% | 7 | 2,025 | -96.925% |
| 2026-05-26 | 29.6000 | 29.6000 | 27.7500 | 28.2000 | +8.880% | 9 | 2,027 | -96.809% |
| 2026-05-22 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +15.522% | 7 | 2,020 | -96.525% |
| 2026-05-21 | 18.3500 | 22.4200 | 18.3500 | 22.4200 | +7.788% | 3 | 2,020 | -95.986% |
| 2026-05-20 | 18.5000 | 21.0000 | 18.5000 | 20.8000 | +25.301% | 48 | 1,990 | -95.673% |
| 2026-05-19 | 17.2000 | 17.4000 | 15.5000 | 16.6000 | -9.783% | 301 | 1,943 | -94.578% |
| 2026-05-18 | 18.9900 | 19.1500 | 18.4000 | 18.4000 | -23.904% | 4 | 1,943 | -95.109% |
| 2026-05-15 | 26.6000 | 26.6000 | 24.1800 | 24.1800 | -30.116% | 11 | 1,934 | -96.278% |
| 2026-05-14 | 32.5800 | 38.5000 | 32.5000 | 34.6000 | +42.975% | 1,411 | 881 | -97.399% |
| 2026-05-13 | 23.8000 | 24.2000 | 23.7000 | 24.2000 | +10.958% | 4 | 880 | -96.281% |
| 2026-05-12 | 19.4500 | 21.8100 | 18.9800 | 21.8100 | -11.700% | 163 | 879 | -95.873% |
| 2026-05-11 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +11.261% | 2 | 881 | -96.356% |
| 2026-05-08 | 20.2900 | 22.2000 | 20.2900 | 22.2000 | +11.278% | 8 | 881 | -95.946% |
| 2026-05-07 | 18.6000 | 19.9500 | 18.6000 | 19.9500 | +1.786% | 551 | 655 | -95.489% |
| 2026-05-06 | 14.9700 | 19.8000 | 14.9700 | 19.6000 | +56.175% | 35 | 634 | -95.408% |
| 2026-05-05 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +7.725% | 3 | 634 | -92.829% |
| 2026-05-01 | 12.2000 | 12.4000 | 11.6200 | 11.6500 | +20.103% | 8 | 635 | -92.275% |
| 2026-04-30 | 9.5000 | 9.7000 | 9.4000 | 9.7000 | +11.494% | 124 | 635 | -90.722% |
| 2026-04-29 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -15.534% | 4 | 517 | -89.655% |
| 2026-04-27 | 10.2000 | 10.4000 | 10.2000 | 10.3000 | +17.045% | 19 | 514 | -91.262% |
| 2026-04-22 | 8.3600 | 9.1000 | 8.3600 | 8.8000 | -13.725% | 46 | 495 | -89.773% |
| 2026-04-17 | 9.6000 | 10.2900 | 9.4500 | 10.2000 | +37.838% | 20 | 525 | -91.176% |
| 2026-04-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +11.782% | 63 | 525 | -87.838% |
| 2026-04-15 | 6.6200 | 6.6200 | 6.5800 | 6.6200 | +164.800% | 4 | 525 | -86.405% |
| 2026-03-31 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 1 | 523 | -64.000% |
| 2026-03-26 | 2.7800 | 2.7800 | 2.4500 | 2.4500 | -28.986% | 4 | 523 | -63.265% |
| 2026-03-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.311% | 2 | 525 | -73.913% |
| 2026-03-23 | 4.0600 | 4.0600 | 3.8800 | 3.8900 | +11.782% | 12 | 526 | -76.864% |
| 2026-03-19 | 3.5500 | 3.5500 | 3.4800 | 3.4800 | -13.000% | 200 | 524 | -74.138% |
| 2026-03-17 | 4.4000 | 4.4000 | 4.0000 | 4.0000 | -6.977% | 34 | 336 | -77.500% |
| 2026-03-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.494% | 2 | 314 | -79.070% |
| 2026-03-13 | 4.4500 | 4.4900 | 4.3800 | 4.4100 | -4.752% | 240 | 316 | -79.592% |
| 2026-03-12 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -12.642% | 1 | 159 | -80.562% |
| 2026-03-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +15.217% | 1 | 160 | -83.019% |
| 2026-03-09 | 4.3300 | 4.6000 | 4.3300 | 4.6000 | -16.515% | 9 | 160 | -80.435% |
| 2026-03-05 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -5.000% | 1 | 155 | -83.666% |
| 2026-03-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.455% | 5 | 154 | -84.483% |
| 2026-03-03 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -16.667% | 5 | 149 | -83.636% |
| 2026-03-02 | 6.3400 | 6.6000 | 6.1600 | 6.6000 | -19.512% | 28 | 144 | -86.364% |
| 2026-02-25 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +9.333% | 9 | 116 | -89.024% |
| 2026-02-24 | 7.2000 | 7.5000 | 7.2000 | 7.5000 | +11.773% | 6 | 116 | -88.000% |
| 2026-02-23 | 6.7000 | 6.7100 | 6.7000 | 6.7100 | -7.830% | 64 | 112 | -86.587% |
| 2026-02-17 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -13.333% | 1 | 80 | -87.637% |
| 2026-02-12 | 9.6000 | 9.6000 | 8.4000 | 8.4000 | -16.832% | 13 | 80 | -89.286% |
| 2026-02-10 | 11.2000 | 11.2000 | 10.1000 | 10.1000 | -8.182% | 2 | 72 | -91.089% |
| 2026-02-09 | 10.2000 | 11.0000 | 10.2000 | 11.0000 | +15.789% | 6 | 71 | -91.818% |
| 2026-02-03 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | -19.492% | 5 | 70 | -90.526% |
| 2026-02-02 | 11.7000 | 11.8000 | 11.7000 | 11.8000 | +3.509% | 9 | 72 | -92.373% |
| 2026-01-29 | 11.3300 | 11.4000 | 11.3300 | 11.4000 | -12.977% | 2 | 80 | -92.105% |
| 2026-01-28 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -1.504% | 1 | 79 | -93.130% |
| 2026-01-27 | 12.9000 | 13.3000 | 12.9000 | 13.3000 | +16.667% | 12 | 78 | -93.233% |
| 2026-01-26 | 11.3000 | 11.4000 | 11.3000 | 11.4000 | +6.542% | 2 | 72 | -92.105% |
| 2026-01-22 | 10.2000 | 10.7000 | 10.2000 | 10.7000 | +27.381% | 11 | 70 | -91.589% |
| 2026-01-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -25.729% | 3 | 59 | -89.286% |
| 2026-01-16 | 11.4500 | 11.4500 | 11.3100 | 11.3100 | -18.633% | 3 | 56 | -92.042% |
| 2026-01-09 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | +11.200% | 6 | 56 | -93.525% |
| 2026-01-08 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.580% | 2 | 51 | -92.800% |
| 2026-01-05 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.136% | 3 | 42 | -93.130% |
| 2025-12-29 | 12.4900 | 12.4900 | 12.4600 | 12.4600 | +21.561% | 2 | 42 | -92.777% |
| 2025-12-19 | 10.3400 | 10.3400 | 10.2500 | 10.2500 | +3.535% | 24 | 42 | -91.220% |
| 2025-12-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -10.811% | 29 | 30 | -90.909% |
| 2025-12-16 | 11.5000 | 11.5000 | 11.1000 | 11.1000 | 0.000% | 2 | 2 | -91.892% |