SPXW261218C08075000
SPX Weekly Dec 18 2026 8075.00 Call
optionOPRA
EODOct 28, 2026
44.17USD+12.535%(+4.92)29Vol276OI
SPXW261218C08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.19 | 44.17 | 38.09 | 44.17 | +12.535% | 29 | 271 | 0.000% |
| 2026-10-27 | 38.70 | 42.25 | 38.70 | 39.25 | +21.517% | 13 | 268 | +12.535% |
| 2026-10-26 | 30.40 | 32.30 | 30.40 | 32.30 | +15.771% | 2 | 267 | +36.749% |
| 2026-10-23 | 28.41 | 30.85 | 27.90 | 27.90 | -13.569% | 125 | 199 | +58.315% |
| 2026-10-22 | 33.07 | 35.10 | 32.28 | 32.28 | -28.993% | 3 | 198 | +36.834% |
| 2026-10-21 | 45.46 | 45.46 | 45.46 | 45.46 | +28.418% | 1 | 198 | -2.838% |
| 2026-10-20 | 35.40 | 35.40 | 35.40 | 35.40 | -17.232% | 15 | 183 | +24.774% |
| 2026-10-19 | 41.30 | 42.77 | 41.30 | 42.77 | +23.648% | 2 | 182 | +3.273% |
| 2026-10-16 | 43.49 | 43.49 | 33.91 | 34.59 | -38.397% | 15 | 170 | +27.696% |
| 2026-10-14 | 60.52 | 60.52 | 55.08 | 56.15 | -22.122% | 3 | 171 | -21.336% |
| 2026-10-12 | 72.10 | 72.10 | 72.10 | 72.10 | +3.147% | 12 | 159 | -38.738% |
| 2026-10-08 | 74.00 | 74.00 | 69.90 | 69.90 | -17.082% | 25 | 154 | -36.810% |
| 2026-10-07 | 80.30 | 84.30 | 80.30 | 84.30 | -9.374% | 8 | 151 | -47.604% |
| 2026-10-06 | 95.70 | 95.70 | 93.02 | 93.02 | +23.042% | 31 | 142 | -52.516% |
| 2026-10-05 | 75.60 | 75.60 | 75.60 | 75.60 | +32.701% | 5 | 142 | -41.574% |
| 2026-10-01 | 49.06 | 56.97 | 49.06 | 56.97 | -14.843% | 4 | 139 | -22.468% |
| 2026-09-30 | 66.90 | 66.90 | 66.90 | 66.90 | +13.544% | 12 | 135 | -33.976% |
| 2026-09-29 | 58.80 | 58.92 | 58.80 | 58.92 | -18.619% | 15 | 134 | -25.034% |
| 2026-09-24 | 72.40 | 72.40 | 72.40 | 72.40 | -1.977% | 13 | 147 | -38.992% |
| 2026-09-23 | 74.00 | 74.00 | 73.86 | 73.86 | -6.742% | 20 | 129 | -40.198% |
| 2026-09-21 | 79.20 | 79.20 | 79.20 | 79.20 | +49.153% | 12 | 129 | -44.230% |
| 2026-09-18 | 55.23 | 55.53 | 53.10 | 53.10 | -8.763% | 4 | 129 | -16.817% |
| 2026-09-17 | 58.20 | 58.20 | 58.20 | 58.20 | +15.821% | 4 | 125 | -24.107% |
| 2026-09-16 | 50.25 | 50.25 | 50.25 | 50.25 | -21.619% | 3 | 125 | -12.100% |
| 2026-09-14 | 64.11 | 64.11 | 64.11 | 64.11 | -16.848% | 1 | 124 | -31.103% |
| 2026-09-11 | 77.10 | 77.10 | 77.10 | 77.10 | +15.940% | 1 | 125 | -42.711% |
| 2026-09-10 | 66.50 | 66.50 | 66.50 | 66.50 | -12.269% | 2 | 123 | -33.579% |
| 2026-09-09 | 75.70 | 75.80 | 75.70 | 75.80 | -15.336% | 3 | 120 | -41.728% |
| 2026-09-08 | 89.53 | 89.53 | 89.53 | 89.53 | +15.374% | 1 | 120 | -50.665% |
| 2026-09-01 | 77.60 | 77.60 | 77.60 | 77.60 | -15.005% | 5 | 120 | -43.080% |
| 2026-08-31 | 89.30 | 91.30 | 89.30 | 91.30 | -13.957% | 30 | 106 | -51.621% |
| 2026-08-28 | 117.33 | 117.33 | 106.11 | 106.11 | -5.310% | 5 | 102 | -58.373% |
| 2026-08-27 | 112.06 | 112.06 | 112.06 | 112.06 | +10.589% | 1 | 103 | -60.584% |
| 2026-08-24 | 101.33 | 101.33 | 101.33 | 101.33 | -11.887% | 1 | 102 | -56.410% |
| 2026-08-21 | 106.44 | 115.00 | 105.30 | 115.00 | -23.476% | 34 | 90 | -61.591% |
| 2026-08-17 | 165.30 | 165.30 | 150.28 | 150.28 | -17.564% | 15 | 86 | -70.608% |
| 2026-08-13 | 171.28 | 182.66 | 171.28 | 182.30 | +17.765% | 44 | 42 | -75.771% |
| 2026-08-12 | 154.80 | 154.80 | 154.80 | 154.80 | +2.564% | 10 | 38 | -71.466% |
| 2026-08-11 | 150.93 | 150.93 | 150.93 | 150.93 | -8.831% | 1 | 37 | -70.735% |
| 2026-08-10 | 165.80 | 165.80 | 165.55 | 165.55 | -1.282% | 11 | 46 | -73.319% |
| 2026-08-07 | 167.70 | 167.70 | 167.70 | 167.70 | +15.815% | 1 | 46 | -73.661% |
| 2026-08-06 | 163.10 | 163.10 | 144.80 | 144.80 | -12.981% | 4 | 44 | -69.496% |
| 2026-08-05 | 176.81 | 176.81 | 166.40 | 166.40 | +19.027% | 17 | 47 | -73.456% |
| 2026-08-04 | 139.80 | 139.80 | 139.80 | 139.80 | +28.081% | 2 | 47 | -68.405% |
| 2026-08-03 | 98.50 | 109.18 | 98.50 | 109.15 | +56.577% | 49 | 31 | -59.533% |
| 2026-07-31 | 61.30 | 69.71 | 61.30 | 69.71 | +16.826% | 15 | 36 | -36.637% |
| 2026-07-30 | 59.67 | 59.67 | 59.67 | 59.67 | -4.604% | 8 | 36 | -25.976% |
| 2026-07-27 | 66.70 | 66.70 | 62.55 | 62.55 | -7.099% | 7 | 36 | -29.384% |
| 2026-07-24 | 67.55 | 67.55 | 67.33 | 67.33 | -2.801% | 5 | 31 | -34.398% |
| 2026-07-23 | 72.68 | 73.04 | 69.27 | 69.27 | -26.930% | 12 | 17 | -36.235% |
| 2026-07-21 | 87.15 | 95.30 | 87.15 | 94.80 | +13.642% | 12 | 6 | -53.407% |
| 2026-07-20 | 83.05 | 83.42 | 83.05 | 83.42 | 0.000% | 6 | 0 | -47.051% |