SPX261218C09800000
SPX Dec 18 2026 9800.00 Call
optionOPRA
EODOct 23, 2026
0.15USD0.000%(0.00)40Vol4,104OI
SPX261218C09800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 40 | 4,104 | 0.000% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -31.818% | 3 | 4,104 | 0.000% |
| 2026-09-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 4 | 4,104 | -31.818% |
| 2026-09-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 4,105 | -25.000% |
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -28.571% | 1 | 4,104 | -40.000% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -41.667% | 22 | 4,123 | -57.143% |
| 2026-08-31 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -7.692% | 18 | 4,159 | -75.000% |
| 2026-08-28 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 17 | 4,145 | -76.923% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 1 | 4,146 | -75.000% |
| 2026-08-20 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 2 | 4,146 | -75.806% |
| 2026-08-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 1 | 4,147 | -76.923% |
| 2026-08-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -23.469% | 1 | 4,146 | -80.000% |
| 2026-08-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.615% | 5 | 4,141 | -84.694% |
| 2026-08-10 | 1.4200 | 1.4200 | 1.3000 | 1.3000 | -0.763% | 180 | 4,096 | -88.462% |
| 2026-08-07 | 1.2600 | 1.4700 | 1.2600 | 1.3100 | -43.043% | 386 | 3,921 | -88.550% |
| 2026-08-05 | 2.2800 | 2.3100 | 2.2200 | 2.3000 | +9.524% | 10 | 3,922 | -93.478% |
| 2026-08-04 | 1.5000 | 2.1000 | 1.5000 | 2.1000 | +90.909% | 5 | 3,923 | -92.857% |
| 2026-08-03 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | +57.143% | 114 | 3,923 | -86.364% |
| 2026-07-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 22 | 3,901 | -78.571% |
| 2026-07-27 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -12.941% | 4 | 3,901 | -79.730% |
| 2026-07-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -39.286% | 3 | 3,904 | -82.353% |
| 2026-07-09 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +12.000% | 28 | 3,921 | -89.286% |
| 2026-07-08 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | -7.407% | 3,007 | 1,472 | -88.000% |
| 2026-07-07 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 4 | 1,472 | -88.889% |
| 2026-07-06 | 1.4000 | 1.4200 | 1.3500 | 1.4000 | -9.677% | 8 | 1,472 | -89.286% |
| 2026-07-01 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 1 | 1,472 | -90.323% |
| 2026-06-30 | 1.7400 | 1.7400 | 1.6000 | 1.6000 | +28.000% | 247 | 1,408 | -90.625% |
| 2026-06-29 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | +2.459% | 92 | 1,408 | -88.000% |
| 2026-06-26 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -9.630% | 4 | 1,408 | -87.705% |
| 2026-06-25 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | -24.157% | 4 | 1,408 | -88.889% |
| 2026-06-22 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | -7.772% | 4 | 1,408 | -91.573% |
| 2026-06-10 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.500% | 20 | 1,500 | -92.228% |
| 2026-06-09 | 1.8100 | 2.0000 | 1.7900 | 2.0000 | +1.523% | 402 | 1,100 | -92.500% |
| 2026-06-08 | 2.0600 | 2.0600 | 1.9400 | 1.9700 | -30.877% | 84 | 1,100 | -92.386% |
| 2026-06-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 9 | 1,102 | -94.737% |
| 2026-06-03 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | -16.667% | 634 | 1,309 | -95.000% |
| 2026-06-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.572% | 22 | 1,309 | -95.833% |
| 2026-05-29 | 4.1200 | 4.2000 | 3.4100 | 3.4100 | +0.294% | 18 | 1,305 | -95.601% |
| 2026-05-28 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 1,304 | -95.588% |
| 2026-05-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 6 | 1,310 | -95.714% |
| 2026-05-20 | 2.5500 | 2.8000 | 2.5500 | 2.8000 | -9.677% | 90 | 1,322 | -94.643% |
| 2026-05-13 | 2.9300 | 3.1000 | 2.9300 | 3.1000 | +8.014% | 6 | 728 | -95.161% |
| 2026-05-12 | 2.8700 | 2.8800 | 2.8700 | 2.8700 | -12.766% | 6 | 727 | -94.774% |
| 2026-05-11 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | +6.129% | 2 | 727 | -95.441% |
| 2026-05-08 | 2.8700 | 3.1000 | 2.8700 | 3.1000 | +12.319% | 178 | 646 | -95.161% |
| 2026-05-07 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | +57.714% | 2 | 645 | -94.565% |
| 2026-05-04 | 1.7900 | 1.8000 | 1.7500 | 1.7500 | -16.667% | 8 | 642 | -91.429% |
| 2026-04-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +28.049% | 1 | 642 | -92.857% |
| 2026-04-29 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -21.154% | 1 | 643 | -90.854% |
| 2026-04-27 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +6.667% | 2 | 643 | -92.788% |
| 2026-04-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 1 | 643 | -92.308% |
| 2026-04-22 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | -21.941% | 26 | 643 | -91.892% |
| 2026-04-17 | 2.2500 | 2.4000 | 2.2000 | 2.3700 | +43.636% | 70 | 643 | -93.671% |
| 2026-04-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 1 | 620 | -90.909% |
| 2026-04-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +55.000% | 1 | 619 | -90.323% |
| 2026-04-08 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +42.857% | 99 | 619 | -85.000% |
| 2026-03-26 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -18.605% | 4 | 563 | -78.571% |
| 2026-03-24 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | -21.818% | 2 | 565 | -82.558% |
| 2026-03-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +5.769% | 1 | 564 | -86.364% |
| 2026-03-13 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | +14.286% | 2 | 564 | -85.577% |
| 2026-03-09 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | -9.000% | 2 | 563 | -83.516% |
| 2026-03-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 9 | 561 | -85.000% |
| 2026-03-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 9 | 552 | -85.000% |
| 2026-03-02 | 1.0700 | 1.1000 | 0.9800 | 1.1000 | -5.172% | 16 | 543 | -86.364% |
| 2026-02-25 | 1.1900 | 1.1900 | 1.1200 | 1.1600 | +5.455% | 4 | 529 | -87.069% |
| 2026-02-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 8 | 529 | -86.364% |
| 2026-02-12 | 1.5000 | 1.5000 | 1.2500 | 1.2500 | -17.219% | 16 | 521 | -88.000% |
| 2026-02-06 | 1.5100 | 1.5300 | 1.5100 | 1.5100 | -8.485% | 54 | 505 | -90.066% |
| 2026-02-02 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 0.000% | 18 | 478 | -90.909% |
| 2026-01-29 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -19.512% | 4 | 473 | -90.909% |
| 2026-01-28 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 50 | 471 | -92.683% |
| 2026-01-27 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +16.667% | 12 | 448 | -92.857% |
| 2026-01-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +26.761% | 1 | 438 | -91.667% |
| 2026-01-23 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -12.346% | 2 | 438 | -89.437% |
| 2026-01-22 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | +24.615% | 6 | 437 | -90.741% |
| 2026-01-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 6 | 432 | -88.462% |
| 2026-01-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.152% | 1 | 431 | -89.286% |
| 2026-01-16 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -14.508% | 30 | 400 | -90.909% |
| 2026-01-15 | 1.9500 | 1.9500 | 1.9200 | 1.9300 | +3.763% | 32 | 400 | -92.228% |
| 2026-01-14 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -13.889% | 2 | 384 | -91.935% |
| 2026-01-09 | 2.0500 | 2.2500 | 2.0500 | 2.1600 | -8.085% | 22 | 383 | -93.056% |
| 2026-01-07 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | +11.905% | 2 | 369 | -93.617% |
| 2026-01-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 2 | 367 | -92.857% |
| 2026-01-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.250% | 3 | 367 | -91.667% |
| 2025-12-31 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | -1.031% | 2 | 363 | -92.188% |
| 2025-12-30 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | -10.599% | 2 | 363 | -92.268% |
| 2025-12-26 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -1.364% | 1 | 359 | -93.088% |
| 2025-12-24 | 2.1800 | 2.2000 | 2.1700 | 2.2000 | +23.596% | 6 | 358 | -93.182% |
| 2025-12-23 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | +1.714% | 2 | 358 | -91.573% |
| 2025-12-22 | 1.7000 | 1.8000 | 1.7000 | 1.7500 | +0.575% | 522 | 90 | -91.429% |
| 2025-12-19 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +4.192% | 2 | 90 | -91.379% |
| 2025-12-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +7.742% | 2 | 90 | -91.018% |
| 2025-12-17 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | -13.889% | 5 | 90 | -90.323% |
| 2025-12-16 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -10.000% | 1 | 89 | -91.667% |
| 2025-12-15 | 2.0000 | 2.1500 | 2.0000 | 2.0000 | -24.528% | 7 | 92 | -92.500% |
| 2025-12-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -5.357% | 1 | 93 | -94.340% |
| 2025-12-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +2.564% | 1 | 92 | -94.643% |
| 2025-12-08 | 2.6500 | 2.8200 | 2.6300 | 2.7300 | -14.688% | 4 | 92 | -94.505% |
| 2025-12-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +18.519% | 1 | 92 | -95.313% |
| 2025-12-04 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | -10.000% | 12 | 93 | -94.444% |
| 2025-12-03 | 2.8500 | 3.0000 | 2.8500 | 3.0000 | -9.091% | 5 | 92 | -95.000% |
| 2025-11-19 | 2.8000 | 3.3000 | 2.8000 | 3.3000 | -29.787% | 9 | 88 | -95.455% |
| 2025-11-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -11.321% | 1 | 81 | -96.809% |
| 2025-11-11 | 4.7000 | 5.3000 | 4.7000 | 5.3000 | +31.841% | 3 | 80 | -97.170% |
| 2025-11-10 | 3.9300 | 4.0200 | 3.9300 | 4.0200 | -6.512% | 2 | 78 | -96.269% |
| 2025-11-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -18.868% | 4 | 78 | -96.512% |
| 2025-11-03 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -5.357% | 9 | 78 | -97.170% |
| 2025-10-31 | 5.6000 | 5.6300 | 5.6000 | 5.6000 | +15.226% | 4 | 78 | -97.321% |
| 2025-10-30 | 4.8600 | 4.8600 | 4.8000 | 4.8600 | +1.250% | 74 | 80 | -96.914% |
| 2025-10-29 | 5.0900 | 5.0900 | 4.5000 | 4.8000 | -2.637% | 4 | 53 | -96.875% |
| 2025-10-28 | 4.2600 | 4.9300 | 4.2600 | 4.9300 | +34.699% | 19 | 51 | -96.957% |
| 2025-10-27 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +35.556% | 17 | 8 | -95.902% |
| 2025-10-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -5.263% | 1 | 8 | -94.444% |
| 2025-10-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +15.854% | 1 | 9 | -94.737% |
| 2025-10-06 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | +36.667% | 2 | 8 | -93.902% |
| 2025-10-01 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -1.099% | 4 | 7 | -91.667% |
| 2025-09-30 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | +4.598% | 2 | 5 | -91.758% |
| 2025-09-29 | 1.7900 | 1.8600 | 1.7400 | 1.7400 | 0.000% | 10 | 4 | -91.379% |