SPXW261218C08040000
SPX Weekly Dec 18 2026 8040.00 Call
optionOPRA
EODOct 28, 2026
47.17USD-10.204%(-5.36)18Vol130OI
SPXW261218C08040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 50.63 | 50.63 | 47.17 | 47.17 | -10.204% | 18 | 122 | 0.000% |
| 2026-10-27 | 38.11 | 52.53 | 38.11 | 52.53 | +29.896% | 3 | 121 | -10.204% |
| 2026-10-26 | 40.40 | 43.32 | 40.40 | 40.44 | +12.115% | 12 | 113 | +16.642% |
| 2026-10-23 | 34.77 | 36.07 | 34.77 | 36.07 | -12.769% | 4 | 112 | +30.773% |
| 2026-10-22 | 40.22 | 41.35 | 38.81 | 41.35 | -31.766% | 3 | 111 | +14.075% |
| 2026-10-21 | 54.07 | 60.60 | 54.07 | 60.60 | +26.858% | 2 | 109 | -22.162% |
| 2026-10-20 | 57.42 | 57.42 | 47.77 | 47.77 | +3.510% | 10 | 112 | -1.256% |
| 2026-10-19 | 49.25 | 49.25 | 46.15 | 46.15 | +13.670% | 27 | 117 | +2.210% |
| 2026-10-16 | 56.87 | 56.87 | 40.02 | 40.60 | -31.338% | 17 | 118 | +16.182% |
| 2026-10-15 | 48.87 | 60.20 | 48.73 | 59.13 | +9.764% | 8 | 119 | -20.227% |
| 2026-10-14 | 56.40 | 56.40 | 53.87 | 53.87 | -35.754% | 2 | 113 | -12.437% |
| 2026-10-12 | 83.85 | 83.85 | 83.85 | 83.85 | -2.873% | 1 | 113 | -43.745% |
| 2026-10-09 | 86.33 | 86.33 | 86.33 | 86.33 | +2.287% | 1 | 113 | -45.361% |
| 2026-10-05 | 84.40 | 84.40 | 84.40 | 84.40 | -3.066% | 2 | 113 | -44.111% |
| 2026-10-02 | 87.07 | 87.07 | 87.07 | 87.07 | +51.822% | 1 | 113 | -45.825% |
| 2026-10-01 | 55.51 | 57.35 | 55.51 | 57.35 | -21.653% | 3 | 113 | -17.751% |
| 2026-09-30 | 73.20 | 73.20 | 73.20 | 73.20 | -0.177% | 11 | 113 | -35.560% |
| 2026-09-28 | 73.35 | 73.35 | 73.33 | 73.33 | -18.504% | 2 | 113 | -35.674% |
| 2026-09-25 | 85.70 | 89.98 | 85.70 | 89.98 | +6.397% | 2 | 113 | -47.577% |
| 2026-09-24 | 79.12 | 86.60 | 79.12 | 84.57 | +0.296% | 11 | 113 | -44.224% |
| 2026-09-23 | 84.32 | 84.32 | 84.32 | 84.32 | -19.642% | 1 | 113 | -44.058% |
| 2026-09-21 | 84.80 | 104.93 | 84.80 | 104.93 | +70.590% | 15 | 111 | -55.046% |
| 2026-09-18 | 61.51 | 61.51 | 61.51 | 61.51 | -9.875% | 1 | 111 | -23.313% |
| 2026-09-17 | 70.62 | 70.62 | 64.98 | 68.25 | +30.747% | 28 | 88 | -30.886% |
| 2026-09-16 | 64.69 | 66.77 | 47.38 | 52.20 | -39.583% | 70 | 25 | -9.636% |
| 2026-09-09 | 86.40 | 86.40 | 86.40 | 86.40 | -8.870% | 12 | 25 | -45.405% |
| 2026-09-02 | 94.81 | 94.81 | 94.81 | 94.81 | +8.354% | 1 | 24 | -50.248% |
| 2026-09-01 | 87.50 | 87.50 | 87.50 | 87.50 | -26.582% | 10 | 14 | -46.091% |
| 2026-08-28 | 134.30 | 145.20 | 119.18 | 119.18 | +7.311% | 14 | 1 | -60.421% |
| 2026-08-24 | 111.06 | 111.06 | 111.06 | 111.06 | 0.000% | 1 | 1 | -57.527% |