SPXW261218C08080000
SPX Weekly Dec 18 2026 8080.00 Call
optionOPRA
EODOct 28, 2026
40.23USD+3.419%(+1.33)2Vol166OI
SPXW261218C08080000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 38.05 | 40.23 | 38.05 | 40.23 | +3.419% | 2 | 165 | 0.000% |
| 2026-10-27 | 34.00 | 41.87 | 34.00 | 38.90 | +23.296% | 7 | 145 | +3.419% |
| 2026-10-26 | 28.61 | 34.70 | 28.61 | 31.55 | +7.974% | 6 | 130 | +27.512% |
| 2026-10-23 | 28.41 | 29.22 | 27.60 | 29.22 | -21.452% | 8 | 129 | +37.680% |
| 2026-10-20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.268% | 15 | 114 | +8.145% |
| 2026-10-19 | 38.55 | 39.40 | 37.30 | 37.30 | +4.045% | 23 | 97 | +7.855% |
| 2026-10-16 | 46.50 | 46.50 | 35.85 | 35.85 | -27.030% | 20 | 78 | +12.218% |
| 2026-10-14 | 50.94 | 50.94 | 49.13 | 49.13 | -31.859% | 6 | 80 | -18.115% |
| 2026-10-13 | 68.40 | 72.10 | 68.40 | 72.10 | -0.456% | 7 | 85 | -44.202% |
| 2026-10-12 | 70.10 | 72.43 | 69.60 | 72.43 | -6.662% | 15 | 85 | -44.457% |
| 2026-10-09 | 77.60 | 77.60 | 77.60 | 77.60 | +7.479% | 11 | 74 | -48.157% |
| 2026-10-05 | 72.20 | 72.20 | 72.20 | 72.20 | +9.944% | 2 | 74 | -44.280% |
| 2026-10-02 | 65.67 | 65.67 | 65.67 | 65.67 | +42.513% | 1 | 65 | -38.739% |
| 2026-10-01 | 46.08 | 46.08 | 46.08 | 46.08 | -34.740% | 2 | 66 | -12.695% |
| 2026-09-25 | 74.50 | 74.50 | 70.61 | 70.61 | -0.451% | 5 | 65 | -43.025% |
| 2026-09-24 | 70.93 | 70.93 | 70.93 | 70.93 | -10.668% | 1 | 65 | -43.282% |
| 2026-09-21 | 68.64 | 79.40 | 68.64 | 79.40 | +47.447% | 20 | 70 | -49.332% |
| 2026-09-18 | 53.85 | 53.85 | 53.85 | 53.85 | -7.696% | 1 | 69 | -25.292% |
| 2026-09-17 | 59.50 | 59.50 | 55.37 | 58.34 | +52.165% | 30 | 47 | -31.042% |
| 2026-09-16 | 38.34 | 38.34 | 38.34 | 38.34 | -48.329% | 15 | 47 | +4.930% |
| 2026-09-09 | 74.50 | 75.28 | 74.20 | 74.20 | -15.663% | 5 | 46 | -45.782% |
| 2026-09-08 | 87.98 | 87.98 | 87.98 | 87.98 | -18.905% | 1 | 45 | -54.274% |
| 2026-09-03 | 108.49 | 108.49 | 108.49 | 108.49 | +23.847% | 1 | 44 | -62.918% |
| 2026-08-31 | 87.60 | 87.60 | 87.60 | 87.60 | -24.936% | 14 | 30 | -54.075% |
| 2026-08-28 | 116.70 | 116.70 | 116.70 | 116.70 | +5.611% | 11 | 19 | -65.527% |
| 2026-08-27 | 106.80 | 110.70 | 106.80 | 110.50 | +3.805% | 4 | 17 | -63.593% |
| 2026-08-26 | 106.45 | 106.45 | 106.45 | 106.45 | +1.342% | 3 | 15 | -62.208% |
| 2026-08-25 | 107.10 | 107.10 | 100.23 | 105.04 | +5.114% | 16 | 1 | -61.700% |
| 2026-08-24 | 99.93 | 99.93 | 99.93 | 99.93 | 0.000% | 1 | 1 | -59.742% |