SPX261218C09100000
SPX Dec 18 2026 9100.00 Call
optionOPRA
InactiveOct 13, 2026
0.50USD-16.667%(-0.10)1Vol5,938OI
SPX261218C09100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 1 | 5,939 | 0.000% |
| 2026-10-12 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -22.078% | 3 | 5,938 | -16.667% |
| 2026-10-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -40.769% | 1 | 5,937 | -35.065% |
| 2026-10-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1,000 | 5,193 | -61.538% |
| 2026-10-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +37.255% | 2 | 5,195 | -64.286% |
| 2026-10-02 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +24.390% | 1 | 5,195 | -50.980% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -3.529% | 1 | 5,194 | -39.024% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -35.606% | 1 | 5,193 | -41.176% |
| 2026-09-24 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -39.171% | 4 | 5,193 | -62.121% |
| 2026-09-21 | 2.0000 | 2.1700 | 1.9500 | 2.1700 | +117.000% | 63 | 5,193 | -76.959% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -49.239% | 97 | 5,193 | -50.000% |
| 2026-09-08 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -3.902% | 1 | 5,200 | -74.619% |
| 2026-09-04 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | +7.330% | 6 | 5,200 | -75.610% |
| 2026-09-03 | 1.8600 | 1.9100 | 1.8600 | 1.9100 | +4.945% | 8 | 5,200 | -73.822% |
| 2026-09-02 | 1.5500 | 1.8200 | 1.5500 | 1.8200 | -6.667% | 7 | 5,204 | -72.527% |
| 2026-08-31 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.217% | 1,510 | 6,620 | -74.359% |
| 2026-08-28 | 3.1600 | 3.1600 | 2.3000 | 2.3000 | +12.195% | 1,830 | 5,466 | -78.261% |
| 2026-08-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -37.879% | 1 | 5,465 | -75.610% |
| 2026-08-19 | 3.3100 | 3.4700 | 3.3000 | 3.3000 | 0.000% | 58 | 7,280 | -84.848% |
| 2026-08-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -19.512% | 1 | 7,280 | -84.848% |
| 2026-08-17 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | -20.388% | 51 | 7,280 | -87.805% |
| 2026-08-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -33.974% | 1 | 7,279 | -90.291% |
| 2026-08-07 | 7.9000 | 7.9000 | 7.8000 | 7.8000 | +57.576% | 4 | 7,283 | -93.590% |
| 2026-08-06 | 5.0500 | 5.1000 | 4.9500 | 4.9500 | -22.656% | 2,010 | 5,353 | -89.899% |
| 2026-08-05 | 12.4000 | 12.4000 | 6.4000 | 6.4000 | -37.255% | 167 | 5,327 | -92.188% |
| 2026-08-04 | 5.5200 | 10.2000 | 5.5200 | 10.2000 | +161.538% | 6 | 5,327 | -95.098% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +160.000% | 20 | 3,834 | -87.179% |
| 2026-07-29 | 1.9000 | 1.9000 | 1.5000 | 1.5000 | -29.577% | 15 | 3,836 | -66.667% |
| 2026-07-27 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | -49.526% | 2 | 3,836 | -76.526% |
| 2026-07-16 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -12.083% | 1 | 3,836 | -88.152% |
| 2026-07-15 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 0.000% | 152 | 3,928 | -89.583% |
| 2026-07-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 3 | 3,928 | -89.583% |
| 2026-07-10 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 2 | 3,928 | -91.667% |
| 2026-07-07 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -15.873% | 22 | 3,922 | -90.566% |
| 2026-07-06 | 5.9000 | 6.6000 | 5.9000 | 6.3000 | +21.154% | 128 | 3,968 | -92.063% |
| 2026-07-02 | 5.0600 | 5.2000 | 5.0600 | 5.2000 | -15.584% | 115 | 4,083 | -90.385% |
| 2026-07-01 | 6.1000 | 6.4000 | 6.1000 | 6.1600 | -5.231% | 63 | 4,142 | -91.883% |
| 2026-06-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +27.451% | 10 | 4,141 | -92.308% |
| 2026-06-29 | 4.7200 | 5.2000 | 4.2700 | 5.1000 | -2.857% | 146 | 4,235 | -90.196% |
| 2026-06-25 | 5.1300 | 5.2500 | 5.1300 | 5.2500 | +1.744% | 2 | 4,235 | -90.476% |
| 2026-06-23 | 6.1900 | 6.1900 | 5.1600 | 5.1600 | -26.286% | 172 | 4,411 | -90.310% |
| 2026-06-22 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -24.160% | 167 | 4,275 | -92.857% |
| 2026-06-18 | 8.8000 | 9.4400 | 8.7000 | 9.2300 | +19.870% | 225 | 4,498 | -94.583% |
| 2026-06-17 | 10.4300 | 10.4300 | 7.6800 | 7.7000 | -40.402% | 107 | 4,561 | -93.506% |
| 2026-06-16 | 12.8900 | 12.9200 | 12.8900 | 12.9200 | -5.000% | 6 | 4,557 | -96.130% |
| 2026-06-15 | 13.3300 | 15.2000 | 13.2800 | 13.6000 | +51.111% | 179 | 4,491 | -96.324% |
| 2026-06-12 | 9.8000 | 10.5900 | 9.0000 | 9.0000 | +32.353% | 95 | 4,494 | -94.444% |
| 2026-06-10 | 8.5500 | 8.6000 | 6.8000 | 6.8000 | +6.250% | 141 | 4,577 | -92.647% |
| 2026-06-09 | 7.7200 | 7.7200 | 6.3900 | 6.4000 | -32.632% | 101 | 4,677 | -92.188% |
| 2026-06-08 | 9.4200 | 9.5000 | 9.2700 | 9.5000 | +10.465% | 6 | 4,677 | -94.737% |
| 2026-06-05 | 11.5000 | 11.5000 | 8.6000 | 8.6000 | -50.289% | 21 | 4,658 | -94.186% |
| 2026-06-04 | 14.0200 | 17.3000 | 13.9600 | 17.3000 | +9.286% | 194 | 4,511 | -97.110% |
| 2026-06-03 | 16.7800 | 16.8800 | 15.1000 | 15.8300 | -17.979% | 303 | 4,289 | -96.841% |
| 2026-06-02 | 17.6000 | 19.3000 | 17.2000 | 19.3000 | +12.536% | 263 | 4,087 | -97.409% |
| 2026-06-01 | 17.1000 | 17.2000 | 16.6000 | 17.1500 | -2.223% | 411 | 3,749 | -97.085% |
| 2026-05-29 | 20.8000 | 20.8000 | 17.5400 | 17.5400 | -10.051% | 15 | 3,748 | -97.149% |
| 2026-05-28 | 18.2000 | 19.5000 | 18.2000 | 19.5000 | +21.875% | 116 | 3,761 | -97.436% |
| 2026-05-27 | 16.7000 | 16.7000 | 16.0000 | 16.0000 | +1.074% | 1,562 | 2,200 | -96.875% |
| 2026-05-22 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | +44.303% | 1,491 | 677 | -96.841% |
| 2026-05-21 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | -4.609% | 25 | 680 | -95.442% |
| 2026-05-20 | 11.0000 | 11.5000 | 11.0000 | 11.5000 | +18.557% | 43 | 680 | -95.652% |
| 2026-05-19 | 10.2000 | 10.2000 | 9.7000 | 9.7000 | -18.896% | 4 | 680 | -94.845% |
| 2026-05-18 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | -27.073% | 50 | 730 | -95.819% |
| 2026-05-15 | 16.8000 | 16.8000 | 16.4000 | 16.4000 | -24.771% | 89 | 659 | -96.951% |
| 2026-05-14 | 19.8000 | 24.8000 | 19.7400 | 21.8000 | +51.811% | 654 | 172 | -97.706% |
| 2026-05-13 | 14.3200 | 14.3600 | 14.3200 | 14.3600 | +20.067% | 2 | 171 | -96.518% |
| 2026-05-12 | 12.6300 | 12.6300 | 11.7100 | 11.9600 | -18.584% | 12 | 160 | -95.819% |
| 2026-05-11 | 14.7300 | 14.7300 | 14.6900 | 14.6900 | +10.451% | 2 | 159 | -96.596% |
| 2026-05-08 | 12.4700 | 14.0000 | 12.3900 | 13.3000 | +8.130% | 193 | 50 | -96.241% |
| 2026-05-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | 0.000% | 50 | 0 | -95.935% |