SPXW261218C08050000
SPX Weekly Dec 18 2026 8050.00 Call
optionOPRA
EODOct 28, 2026
58.11USD+20.911%(+10.05)36Vol1,180OI
SPXW261218C08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 46.80 | 58.11 | 44.72 | 58.11 | +20.911% | 36 | 1,165 | 0.000% |
| 2026-10-27 | 37.88 | 48.06 | 36.09 | 48.06 | +30.244% | 31 | 1,144 | +20.911% |
| 2026-10-26 | 32.90 | 37.80 | 32.90 | 36.90 | +17.180% | 49 | 1,129 | +57.480% |
| 2026-10-23 | 32.32 | 34.17 | 31.49 | 31.49 | -13.489% | 11 | 1,129 | +84.535% |
| 2026-10-22 | 38.19 | 40.10 | 36.40 | 36.40 | -36.073% | 23 | 1,127 | +59.643% |
| 2026-10-21 | 50.63 | 57.15 | 50.63 | 56.94 | +25.640% | 7 | 1,129 | +2.055% |
| 2026-10-20 | 54.85 | 54.85 | 45.28 | 45.32 | +3.589% | 72 | 1,080 | +28.222% |
| 2026-10-19 | 47.08 | 49.20 | 43.75 | 43.75 | +14.230% | 121 | 998 | +32.823% |
| 2026-10-16 | 57.53 | 57.57 | 37.05 | 38.30 | -30.503% | 55 | 994 | +51.723% |
| 2026-10-15 | 46.45 | 57.35 | 46.29 | 55.11 | +7.658% | 39 | 999 | +5.444% |
| 2026-10-14 | 57.82 | 57.82 | 51.19 | 51.19 | -31.168% | 10 | 999 | +13.518% |
| 2026-10-13 | 74.37 | 74.37 | 74.37 | 74.37 | -9.548% | 1 | 998 | -21.864% |
| 2026-10-12 | 81.14 | 82.22 | 79.60 | 82.22 | -3.993% | 5 | 999 | -29.324% |
| 2026-10-09 | 82.65 | 85.64 | 82.65 | 85.64 | +8.680% | 6 | 998 | -32.146% |
| 2026-10-08 | 82.21 | 82.21 | 78.48 | 78.80 | -13.168% | 14 | 1,006 | -26.256% |
| 2026-10-07 | 90.72 | 90.75 | 88.32 | 90.75 | -14.387% | 20 | 1,006 | -35.967% |
| 2026-10-06 | 103.86 | 108.90 | 103.86 | 106.00 | +12.562% | 25 | 996 | -45.179% |
| 2026-10-05 | 75.54 | 94.17 | 75.54 | 94.17 | +27.463% | 30 | 1,001 | -38.292% |
| 2026-10-02 | 83.79 | 85.97 | 73.88 | 73.88 | +16.696% | 6 | 1,002 | -21.345% |
| 2026-10-01 | 53.03 | 63.31 | 53.03 | 63.31 | -15.699% | 97 | 912 | -8.214% |
| 2026-09-30 | 75.10 | 75.10 | 75.10 | 75.10 | +15.078% | 1 | 912 | -22.623% |
| 2026-09-29 | 62.70 | 65.26 | 62.70 | 65.26 | -7.341% | 74 | 861 | -10.956% |
| 2026-09-28 | 75.03 | 75.03 | 70.40 | 70.43 | -16.215% | 3 | 760 | -17.493% |
| 2026-09-25 | 82.45 | 86.71 | 82.45 | 84.06 | +4.383% | 8 | 760 | -30.871% |
| 2026-09-24 | 76.09 | 80.53 | 71.82 | 80.53 | -1.032% | 3 | 761 | -27.841% |
| 2026-09-23 | 89.09 | 89.09 | 81.09 | 81.37 | -20.900% | 279 | 489 | -28.585% |
| 2026-09-22 | 102.87 | 102.87 | 102.87 | 102.87 | +1.440% | 1 | 488 | -43.511% |
| 2026-09-21 | 80.51 | 101.41 | 80.40 | 101.41 | +71.765% | 13 | 488 | -42.698% |
| 2026-09-18 | 60.50 | 60.58 | 59.04 | 59.04 | -10.069% | 21 | 469 | -1.575% |
| 2026-09-17 | 67.99 | 67.99 | 62.41 | 65.65 | +30.907% | 121 | 388 | -11.485% |
| 2026-09-16 | 64.03 | 64.29 | 43.30 | 50.15 | -29.732% | 200 | 234 | +15.872% |
| 2026-09-14 | 63.70 | 71.37 | 63.70 | 71.37 | -15.338% | 2 | 234 | -18.579% |
| 2026-09-11 | 85.70 | 85.70 | 84.30 | 84.30 | +15.400% | 4 | 231 | -31.068% |
| 2026-09-10 | 73.05 | 73.05 | 73.05 | 73.05 | -9.108% | 1 | 230 | -20.452% |
| 2026-09-09 | 82.70 | 83.20 | 80.37 | 80.37 | -14.826% | 18 | 227 | -27.697% |
| 2026-09-08 | 95.30 | 95.30 | 94.36 | 94.36 | -7.626% | 5 | 222 | -38.417% |
| 2026-09-04 | 102.15 | 102.15 | 102.15 | 102.15 | +6.740% | 3 | 219 | -43.113% |
| 2026-09-02 | 95.70 | 95.70 | 95.70 | 95.70 | +13.054% | 7 | 226 | -39.279% |
| 2026-09-01 | 85.10 | 85.26 | 84.49 | 84.65 | -15.308% | 5 | 223 | -31.353% |
| 2026-08-31 | 99.95 | 99.95 | 99.95 | 99.95 | -12.966% | 2 | 222 | -41.861% |
| 2026-08-28 | 114.84 | 114.84 | 114.84 | 114.84 | -10.977% | 20 | 202 | -49.399% |
| 2026-08-27 | 124.20 | 129.00 | 124.20 | 129.00 | +15.209% | 16 | 196 | -54.953% |
| 2026-08-26 | 111.97 | 111.97 | 111.97 | 111.97 | +0.009% | 1 | 196 | -48.102% |
| 2026-08-25 | 114.00 | 114.00 | 111.96 | 111.96 | +4.411% | 3 | 193 | -48.098% |
| 2026-08-24 | 107.75 | 107.75 | 107.23 | 107.23 | -13.384% | 2 | 193 | -45.808% |
| 2026-08-21 | 114.87 | 124.10 | 113.77 | 123.80 | -9.609% | 32 | 177 | -53.061% |
| 2026-08-19 | 136.96 | 136.96 | 136.96 | 136.96 | +1.003% | 1 | 177 | -57.572% |
| 2026-08-18 | 135.60 | 135.60 | 135.60 | 135.60 | -15.556% | 2 | 175 | -57.146% |
| 2026-08-17 | 174.20 | 174.20 | 160.58 | 160.58 | -13.443% | 23 | 161 | -63.812% |
| 2026-08-13 | 187.40 | 187.40 | 184.20 | 185.52 | +11.223% | 15 | 151 | -68.677% |
| 2026-08-12 | 167.80 | 167.80 | 165.00 | 166.80 | +2.476% | 21 | 135 | -65.162% |
| 2026-08-11 | 162.80 | 162.80 | 162.77 | 162.77 | -7.633% | 2 | 135 | -64.299% |
| 2026-08-07 | 177.26 | 177.26 | 176.11 | 176.22 | -0.045% | 54 | 108 | -67.024% |
| 2026-08-05 | 186.84 | 191.33 | 175.40 | 176.30 | -2.570% | 54 | 80 | -67.039% |
| 2026-08-04 | 145.60 | 180.95 | 145.60 | 180.95 | +53.218% | 57 | 49 | -67.886% |
| 2026-08-03 | 93.20 | 118.10 | 93.20 | 118.10 | +76.295% | 18 | 67 | -50.796% |
| 2026-07-30 | 66.99 | 66.99 | 66.99 | 66.99 | +0.889% | 1 | 67 | -13.256% |
| 2026-07-28 | 65.28 | 66.40 | 65.28 | 66.40 | -2.938% | 2 | 65 | -12.485% |
| 2026-07-27 | 82.90 | 82.90 | 68.41 | 68.41 | -13.075% | 21 | 46 | -15.056% |
| 2026-07-24 | 78.70 | 78.70 | 78.70 | 78.70 | +0.768% | 2 | 44 | -26.163% |
| 2026-07-23 | 80.30 | 80.30 | 78.10 | 78.10 | -24.175% | 34 | 10 | -25.595% |
| 2026-07-21 | 103.00 | 103.00 | 103.00 | 103.00 | +5.425% | 2 | 8 | -43.583% |
| 2026-07-20 | 97.70 | 97.70 | 97.70 | 97.70 | -2.689% | 2 | 6 | -40.522% |
| 2026-07-17 | 102.60 | 102.60 | 100.40 | 100.40 | 0.000% | 6 | 0 | -42.122% |