SPXW261218C08025000
SPX Weekly Dec 18 2026 8025.00 Call
optionOPRA
EODOct 28, 2026
52.90USD+2.282%(+1.18)2Vol259OI
SPXW261218C08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 52.22 | 52.90 | 52.22 | 52.90 | +2.282% | 2 | 259 | 0.000% |
| 2026-10-27 | 52.82 | 52.82 | 51.72 | 51.72 | +12.264% | 4 | 260 | +2.282% |
| 2026-10-26 | 41.90 | 46.07 | 41.90 | 46.07 | +26.288% | 20 | 260 | +14.825% |
| 2026-10-23 | 37.39 | 40.49 | 36.48 | 36.48 | -15.242% | 18 | 246 | +45.011% |
| 2026-10-22 | 44.88 | 44.88 | 43.04 | 43.04 | -33.886% | 5 | 243 | +22.909% |
| 2026-10-21 | 58.10 | 65.10 | 58.10 | 65.10 | +20.044% | 2 | 241 | -18.740% |
| 2026-10-20 | 45.30 | 55.36 | 45.30 | 54.23 | +2.689% | 3 | 239 | -2.453% |
| 2026-10-19 | 52.81 | 52.81 | 52.81 | 52.81 | +16.888% | 2 | 237 | +0.170% |
| 2026-10-16 | 45.18 | 45.18 | 45.18 | 45.18 | -21.221% | 2 | 237 | +17.087% |
| 2026-10-15 | 57.35 | 57.35 | 57.35 | 57.35 | -4.273% | 1 | 237 | -7.759% |
| 2026-10-14 | 59.91 | 59.91 | 59.91 | 59.91 | -35.162% | 1 | 236 | -11.701% |
| 2026-10-12 | 92.40 | 92.40 | 92.40 | 92.40 | -8.560% | 2 | 236 | -42.749% |
| 2026-10-09 | 101.05 | 101.05 | 101.05 | 101.05 | +20.873% | 1 | 236 | -47.650% |
| 2026-10-08 | 91.58 | 91.73 | 83.60 | 83.60 | -18.071% | 3 | 238 | -36.722% |
| 2026-10-07 | 102.04 | 102.04 | 102.04 | 102.04 | -9.112% | 1 | 237 | -48.158% |
| 2026-10-06 | 113.26 | 116.50 | 112.27 | 112.27 | +9.617% | 27 | 237 | -52.881% |
| 2026-10-05 | 90.40 | 102.42 | 90.09 | 102.42 | +17.454% | 57 | 236 | -48.350% |
| 2026-10-02 | 87.20 | 87.20 | 87.20 | 87.20 | +3.318% | 2 | 236 | -39.335% |
| 2026-09-30 | 84.40 | 84.40 | 84.40 | 84.40 | +13.304% | 2 | 236 | -37.322% |
| 2026-09-28 | 74.49 | 74.49 | 74.49 | 74.49 | -20.755% | 1 | 236 | -28.984% |
| 2026-09-25 | 94.00 | 94.00 | 94.00 | 94.00 | +20.066% | 11 | 240 | -43.723% |
| 2026-09-24 | 78.29 | 78.29 | 78.29 | 78.29 | -12.895% | 35 | 205 | -32.431% |
| 2026-09-23 | 89.88 | 89.88 | 89.88 | 89.88 | -17.298% | 90 | 223 | -41.144% |
| 2026-09-22 | 115.78 | 115.78 | 108.68 | 108.68 | -2.222% | 50 | 243 | -51.325% |
| 2026-09-21 | 89.30 | 111.15 | 89.30 | 111.15 | +56.925% | 22 | 257 | -52.407% |
| 2026-09-18 | 70.83 | 70.83 | 70.83 | 70.83 | -4.542% | 15 | 262 | -25.314% |
| 2026-09-17 | 71.78 | 74.20 | 71.60 | 74.20 | +31.911% | 35 | 275 | -28.706% |
| 2026-09-16 | 69.20 | 69.20 | 56.25 | 56.25 | -36.727% | 200 | 103 | -5.956% |
| 2026-09-11 | 88.90 | 88.90 | 88.90 | 88.90 | -19.895% | 6 | 100 | -40.495% |
| 2026-09-04 | 109.00 | 110.98 | 109.00 | 110.98 | +13.337% | 6 | 97 | -52.334% |
| 2026-09-01 | 97.92 | 97.92 | 97.92 | 97.92 | -8.186% | 2 | 97 | -45.976% |
| 2026-08-31 | 106.65 | 106.65 | 106.65 | 106.65 | -17.962% | 1 | 98 | -50.398% |
| 2026-08-27 | 130.00 | 130.00 | 130.00 | 130.00 | +15.885% | 10 | 108 | -59.308% |
| 2026-08-24 | 112.18 | 112.18 | 112.18 | 112.18 | -15.781% | 1 | 107 | -52.844% |
| 2026-08-21 | 133.20 | 133.20 | 133.20 | 133.20 | -22.301% | 8 | 107 | -60.285% |
| 2026-08-17 | 173.90 | 173.90 | 171.43 | 171.43 | -16.943% | 20 | 87 | -69.142% |
| 2026-08-13 | 200.20 | 206.40 | 200.20 | 206.40 | +16.881% | 3 | 90 | -74.370% |
| 2026-08-12 | 177.30 | 178.80 | 176.59 | 176.59 | -6.184% | 12 | 90 | -70.044% |
| 2026-08-10 | 188.23 | 188.23 | 188.23 | 188.23 | +0.016% | 2 | 90 | -71.896% |
| 2026-08-07 | 187.80 | 188.20 | 187.80 | 188.20 | +15.192% | 9 | 99 | -71.892% |
| 2026-08-06 | 163.24 | 163.38 | 163.24 | 163.38 | -11.076% | 2 | 99 | -67.621% |
| 2026-08-05 | 193.40 | 193.40 | 179.40 | 183.73 | -3.503% | 19 | 83 | -71.208% |
| 2026-08-04 | 183.30 | 190.40 | 183.30 | 190.40 | +72.558% | 10 | 91 | -72.216% |
| 2026-08-03 | 101.10 | 110.34 | 101.10 | 110.34 | +27.266% | 100 | 53 | -52.057% |
| 2026-07-31 | 85.30 | 86.70 | 85.30 | 86.70 | +22.458% | 6 | 59 | -38.985% |
| 2026-07-30 | 70.80 | 70.80 | 70.80 | 70.80 | -15.311% | 1 | 58 | -25.282% |
| 2026-07-27 | 83.60 | 83.60 | 83.60 | 83.60 | -1.763% | 2 | 56 | -36.722% |
| 2026-07-24 | 83.20 | 87.70 | 83.20 | 85.10 | -20.318% | 22 | 42 | -37.838% |
| 2026-07-22 | 107.40 | 107.40 | 106.80 | 106.80 | -2.108% | 4 | 40 | -50.468% |
| 2026-07-21 | 109.10 | 109.10 | 109.10 | 109.10 | +15.084% | 2 | 38 | -51.512% |
| 2026-07-20 | 94.80 | 94.80 | 94.80 | 94.80 | -10.142% | 2 | 38 | -44.198% |
| 2026-07-17 | 109.80 | 109.80 | 105.50 | 105.50 | 0.000% | 38 | 0 | -49.858% |