SPXW261218C08000000
SPX Weekly Dec 18 2026 8000.00 Call
optionOPRA
EODOct 28, 2026
70.40USD+19.932%(+11.70)24Vol1,222OI
SPXW261218C08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 56.90 | 70.40 | 55.72 | 70.40 | +19.932% | 24 | 1,211 | 0.000% |
| 2026-10-27 | 49.30 | 61.06 | 48.07 | 58.70 | +19.357% | 83 | 1,215 | +19.932% |
| 2026-10-26 | 51.38 | 52.64 | 47.60 | 49.18 | +16.734% | 33 | 1,214 | +43.148% |
| 2026-10-23 | 42.60 | 45.64 | 41.30 | 42.13 | -17.148% | 97 | 1,185 | +67.102% |
| 2026-10-22 | 53.60 | 56.36 | 46.81 | 50.85 | -30.390% | 37 | 1,172 | +38.446% |
| 2026-10-21 | 70.50 | 76.09 | 69.30 | 73.05 | +20.346% | 52 | 1,142 | -3.628% |
| 2026-10-20 | 53.22 | 71.30 | 53.22 | 60.70 | +5.017% | 11 | 1,143 | +15.980% |
| 2026-10-19 | 57.00 | 61.12 | 55.15 | 57.80 | +17.719% | 75 | 1,126 | +21.799% |
| 2026-10-16 | 73.23 | 73.27 | 49.10 | 49.10 | -30.364% | 99 | 1,078 | +43.381% |
| 2026-10-15 | 61.83 | 76.00 | 58.17 | 70.51 | +8.310% | 67 | 1,079 | -0.156% |
| 2026-10-14 | 89.35 | 89.96 | 63.96 | 65.10 | -34.507% | 56 | 1,092 | +8.141% |
| 2026-10-13 | 102.76 | 102.76 | 92.78 | 99.40 | +0.242% | 4 | 1,101 | -29.175% |
| 2026-10-12 | 108.47 | 108.47 | 99.16 | 99.16 | -11.425% | 14 | 1,101 | -29.004% |
| 2026-10-09 | 101.60 | 111.95 | 100.42 | 111.95 | +15.353% | 10 | 1,099 | -37.115% |
| 2026-10-08 | 100.71 | 101.50 | 90.74 | 97.05 | -13.131% | 32 | 1,097 | -27.460% |
| 2026-10-07 | 109.82 | 113.75 | 107.07 | 111.72 | -10.567% | 44 | 1,095 | -36.985% |
| 2026-10-06 | 124.21 | 133.82 | 124.21 | 124.92 | +19.655% | 111 | 1,089 | -43.644% |
| 2026-10-05 | 92.21 | 112.90 | 92.21 | 104.40 | +14.700% | 16 | 1,094 | -32.567% |
| 2026-10-02 | 97.00 | 105.00 | 88.60 | 91.02 | +17.203% | 75 | 1,125 | -22.654% |
| 2026-10-01 | 68.51 | 77.66 | 67.20 | 77.66 | +3.963% | 37 | 1,100 | -9.348% |
| 2026-09-30 | 83.26 | 93.50 | 73.20 | 74.70 | -6.823% | 40 | 1,073 | -5.756% |
| 2026-09-29 | 82.20 | 82.20 | 74.31 | 80.17 | -2.576% | 9 | 1,067 | -12.187% |
| 2026-09-28 | 80.80 | 93.50 | 80.15 | 82.29 | -23.700% | 38 | 1,056 | -14.449% |
| 2026-09-25 | 92.85 | 107.85 | 92.85 | 107.85 | +12.262% | 10 | 1,046 | -34.724% |
| 2026-09-24 | 88.90 | 98.80 | 85.34 | 96.07 | -0.754% | 53 | 1,022 | -26.720% |
| 2026-09-23 | 106.50 | 106.50 | 94.80 | 96.80 | -20.656% | 120 | 1,068 | -27.273% |
| 2026-09-22 | 125.93 | 125.93 | 117.31 | 122.00 | -2.000% | 218 | 938 | -42.295% |
| 2026-09-21 | 96.49 | 124.49 | 96.49 | 124.49 | +58.566% | 25 | 939 | -43.449% |
| 2026-09-18 | 74.11 | 78.51 | 72.70 | 78.51 | -1.245% | 27 | 948 | -10.330% |
| 2026-09-17 | 76.50 | 81.70 | 76.00 | 79.50 | +26.190% | 67 | 940 | -11.447% |
| 2026-09-16 | 77.78 | 77.78 | 53.90 | 63.00 | -10.511% | 223 | 911 | +11.746% |
| 2026-09-15 | 73.12 | 73.12 | 70.40 | 70.40 | -18.800% | 7 | 909 | 0.000% |
| 2026-09-14 | 83.50 | 86.70 | 83.50 | 86.70 | -10.609% | 5 | 908 | -18.800% |
| 2026-09-11 | 100.90 | 101.11 | 96.99 | 96.99 | +14.240% | 165 | 744 | -27.415% |
| 2026-09-10 | 87.80 | 88.20 | 83.90 | 84.90 | -11.719% | 20 | 723 | -17.079% |
| 2026-09-09 | 98.50 | 99.60 | 95.70 | 96.17 | -15.492% | 21 | 706 | -26.796% |
| 2026-09-08 | 110.00 | 113.80 | 110.00 | 113.80 | -6.721% | 5 | 705 | -38.137% |
| 2026-09-04 | 121.84 | 122.00 | 119.20 | 122.00 | -13.775% | 3 | 704 | -42.295% |
| 2026-09-03 | 141.60 | 141.60 | 141.49 | 141.49 | +29.558% | 2 | 705 | -50.244% |
| 2026-09-02 | 110.47 | 112.95 | 109.21 | 109.21 | +10.481% | 46 | 662 | -35.537% |
| 2026-09-01 | 100.65 | 100.65 | 96.85 | 98.85 | -16.933% | 4 | 659 | -28.781% |
| 2026-08-31 | 119.00 | 119.00 | 119.00 | 119.00 | -11.141% | 11 | 648 | -40.840% |
| 2026-08-28 | 145.40 | 145.40 | 131.70 | 133.92 | -8.443% | 20 | 642 | -47.431% |
| 2026-08-27 | 136.30 | 148.08 | 136.30 | 146.27 | +8.509% | 504 | 218 | -51.870% |
| 2026-08-26 | 129.82 | 134.80 | 128.55 | 134.80 | +5.917% | 21 | 201 | -47.774% |
| 2026-08-24 | 123.60 | 128.21 | 122.12 | 127.27 | -5.726% | 5 | 200 | -44.685% |
| 2026-08-21 | 135.00 | 135.00 | 135.00 | 135.00 | +2.607% | 10 | 210 | -47.852% |
| 2026-08-20 | 146.50 | 146.70 | 131.57 | 131.57 | -15.552% | 13 | 199 | -46.492% |
| 2026-08-18 | 157.37 | 157.38 | 155.80 | 155.80 | -14.254% | 4 | 195 | -54.814% |
| 2026-08-17 | 197.20 | 197.20 | 181.70 | 181.70 | -9.209% | 20 | 202 | -61.255% |
| 2026-08-14 | 200.13 | 200.13 | 200.13 | 200.13 | -7.574% | 2 | 200 | -64.823% |
| 2026-08-13 | 216.53 | 216.53 | 216.53 | 216.53 | +14.240% | 25 | 200 | -67.487% |
| 2026-08-12 | 187.09 | 189.54 | 187.09 | 189.54 | -4.849% | 3 | 199 | -62.857% |
| 2026-08-11 | 199.20 | 199.20 | 199.20 | 199.20 | -1.376% | 1 | 200 | -64.659% |
| 2026-08-10 | 201.98 | 201.98 | 201.98 | 201.98 | +1.091% | 1 | 199 | -65.145% |
| 2026-08-07 | 197.80 | 199.80 | 186.88 | 199.80 | +2.147% | 44 | 207 | -64.765% |
| 2026-08-05 | 213.71 | 213.71 | 195.60 | 195.60 | -7.043% | 121 | 154 | -64.008% |
| 2026-08-04 | 154.54 | 210.58 | 154.54 | 210.42 | +54.041% | 36 | 137 | -66.543% |
| 2026-08-03 | 111.79 | 136.60 | 111.79 | 136.60 | +57.246% | 101 | 110 | -48.463% |
| 2026-07-31 | 86.87 | 86.87 | 86.87 | 86.87 | +4.161% | 2 | 108 | -18.959% |
| 2026-07-30 | 84.56 | 84.56 | 83.40 | 83.40 | +39.000% | 3 | 109 | -15.588% |
| 2026-07-29 | 76.70 | 76.70 | 60.00 | 60.00 | -30.435% | 4 | 106 | +17.333% |
| 2026-07-28 | 88.00 | 88.00 | 86.25 | 86.25 | +8.764% | 4 | 102 | -18.377% |
| 2026-07-27 | 88.80 | 89.30 | 79.30 | 79.30 | -7.759% | 8 | 96 | -11.223% |
| 2026-07-24 | 90.70 | 97.58 | 85.97 | 85.97 | -2.196% | 19 | 80 | -18.111% |
| 2026-07-23 | 97.60 | 97.60 | 87.90 | 87.90 | -27.475% | 9 | 72 | -19.909% |
| 2026-07-22 | 121.30 | 121.30 | 121.20 | 121.20 | +13.910% | 6 | 70 | -41.914% |
| 2026-07-20 | 121.88 | 121.88 | 106.40 | 106.40 | -6.007% | 20 | 51 | -33.835% |
| 2026-07-17 | 115.37 | 121.20 | 110.12 | 113.20 | -15.142% | 37 | 14 | -37.809% |
| 2026-07-16 | 144.47 | 144.47 | 133.40 | 133.40 | 0.000% | 14 | 0 | -47.226% |