SPXW261218C08100000
SPX Weekly Dec 18 2026 8100.00 Call
optionOPRA
EODOct 28, 2026
45.11USD+25.306%(+9.11)71Vol708OI
SPXW261218C08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 36.80 | 45.11 | 32.60 | 45.11 | +25.306% | 71 | 685 | 0.000% |
| 2026-10-27 | 30.50 | 36.76 | 28.20 | 36.00 | +29.032% | 32 | 669 | +25.306% |
| 2026-10-26 | 24.80 | 31.20 | 24.80 | 27.90 | +15.720% | 15 | 661 | +61.685% |
| 2026-10-23 | 25.00 | 27.10 | 24.11 | 24.11 | -20.951% | 115 | 627 | +87.101% |
| 2026-10-22 | 29.53 | 32.00 | 27.39 | 30.50 | -26.823% | 52 | 628 | +47.902% |
| 2026-10-21 | 36.50 | 47.07 | 36.50 | 41.68 | +9.454% | 19 | 611 | +8.229% |
| 2026-10-20 | 34.04 | 38.08 | 34.04 | 38.08 | +9.394% | 5 | 608 | +18.461% |
| 2026-10-19 | 35.70 | 37.52 | 33.96 | 34.81 | +21.289% | 16 | 601 | +29.589% |
| 2026-10-16 | 42.50 | 42.50 | 27.95 | 28.70 | -36.476% | 146 | 485 | +57.178% |
| 2026-10-15 | 39.06 | 45.18 | 39.06 | 45.18 | +12.054% | 18 | 472 | -0.155% |
| 2026-10-14 | 50.28 | 50.28 | 38.26 | 40.32 | -38.084% | 19 | 471 | +11.880% |
| 2026-10-13 | 62.08 | 65.12 | 62.08 | 65.12 | -0.580% | 3 | 471 | -30.728% |
| 2026-10-12 | 67.33 | 67.33 | 65.20 | 65.50 | -9.555% | 13 | 471 | -31.130% |
| 2026-10-09 | 66.50 | 72.42 | 65.65 | 72.42 | +14.408% | 12 | 479 | -37.711% |
| 2026-10-08 | 68.90 | 70.10 | 60.70 | 63.30 | -17.038% | 21 | 490 | -28.736% |
| 2026-10-07 | 73.42 | 76.30 | 66.25 | 76.30 | -11.279% | 22 | 482 | -40.878% |
| 2026-10-06 | 93.32 | 93.96 | 86.00 | 86.00 | +9.068% | 8 | 485 | -47.547% |
| 2026-10-05 | 61.54 | 78.85 | 61.54 | 78.85 | +29.283% | 87 | 505 | -42.790% |
| 2026-10-02 | 70.87 | 70.87 | 60.99 | 60.99 | +20.012% | 2 | 503 | -26.037% |
| 2026-10-01 | 45.45 | 52.62 | 43.00 | 50.82 | -5.802% | 46 | 491 | -11.236% |
| 2026-09-30 | 60.30 | 62.93 | 53.95 | 53.95 | +1.754% | 32 | 492 | -16.386% |
| 2026-09-29 | 48.10 | 53.02 | 47.98 | 53.02 | -0.338% | 6 | 486 | -14.919% |
| 2026-09-28 | 61.35 | 61.35 | 53.20 | 53.20 | -24.464% | 2 | 485 | -15.207% |
| 2026-09-25 | 65.50 | 70.43 | 65.50 | 70.43 | +4.542% | 9 | 485 | -35.951% |
| 2026-09-24 | 62.60 | 68.23 | 57.39 | 67.37 | +3.328% | 90 | 426 | -33.041% |
| 2026-09-23 | 70.51 | 70.51 | 63.75 | 65.20 | -23.022% | 8 | 426 | -30.813% |
| 2026-09-22 | 90.90 | 90.90 | 84.70 | 84.70 | -3.892% | 3 | 426 | -46.741% |
| 2026-09-21 | 71.42 | 88.13 | 71.42 | 88.13 | +68.283% | 19 | 425 | -48.814% |
| 2026-09-18 | 49.50 | 52.37 | 49.00 | 52.37 | -3.019% | 13 | 416 | -13.863% |
| 2026-09-17 | 51.25 | 54.00 | 51.25 | 54.00 | +35.917% | 22 | 406 | -16.463% |
| 2026-09-16 | 52.55 | 54.06 | 39.73 | 39.73 | -32.547% | 19 | 407 | +13.541% |
| 2026-09-14 | 58.90 | 58.90 | 58.90 | 58.90 | -16.549% | 1 | 406 | -23.413% |
| 2026-09-11 | 70.58 | 70.58 | 70.58 | 70.58 | +19.122% | 1 | 406 | -36.087% |
| 2026-09-10 | 60.60 | 60.60 | 59.25 | 59.25 | -12.079% | 2 | 405 | -23.865% |
| 2026-09-09 | 69.48 | 69.48 | 67.39 | 67.39 | -14.858% | 7 | 400 | -33.061% |
| 2026-09-08 | 84.33 | 84.33 | 79.15 | 79.15 | -7.513% | 29 | 374 | -43.007% |
| 2026-09-04 | 85.37 | 86.65 | 85.03 | 85.58 | -0.604% | 16 | 365 | -47.289% |
| 2026-09-03 | 87.30 | 87.30 | 86.10 | 86.10 | +8.602% | 300 | 132 | -47.607% |
| 2026-09-02 | 73.03 | 79.28 | 73.03 | 79.28 | +16.076% | 2 | 132 | -43.100% |
| 2026-09-01 | 75.00 | 75.00 | 68.30 | 68.30 | -15.814% | 14 | 141 | -33.953% |
| 2026-08-31 | 84.52 | 84.52 | 81.13 | 81.13 | -16.318% | 6 | 139 | -44.398% |
| 2026-08-28 | 98.20 | 98.49 | 96.95 | 96.95 | -10.867% | 13 | 137 | -53.471% |
| 2026-08-27 | 108.77 | 108.77 | 108.77 | 108.77 | +14.254% | 1 | 137 | -58.527% |
| 2026-08-26 | 100.00 | 100.00 | 95.20 | 95.20 | -3.780% | 13 | 128 | -52.616% |
| 2026-08-25 | 94.12 | 98.94 | 94.12 | 98.94 | +4.654% | 4 | 129 | -54.407% |
| 2026-08-24 | 94.54 | 94.54 | 94.54 | 94.54 | -7.123% | 1 | 129 | -52.285% |
| 2026-08-21 | 106.60 | 106.80 | 101.79 | 101.79 | +4.862% | 26 | 124 | -55.683% |
| 2026-08-20 | 105.90 | 105.90 | 97.07 | 97.07 | -19.142% | 4 | 126 | -53.528% |
| 2026-08-19 | 120.05 | 120.05 | 120.05 | 120.05 | +1.291% | 4 | 129 | -62.424% |
| 2026-08-18 | 118.52 | 118.52 | 118.52 | 118.52 | -16.181% | 1 | 129 | -61.939% |
| 2026-08-17 | 141.70 | 141.70 | 141.40 | 141.40 | -15.380% | 20 | 129 | -68.098% |
| 2026-08-13 | 169.40 | 169.40 | 167.10 | 167.10 | +14.061% | 24 | 127 | -73.004% |
| 2026-08-12 | 146.40 | 146.50 | 146.40 | 146.50 | -7.278% | 2 | 125 | -69.208% |
| 2026-08-11 | 158.60 | 158.60 | 158.00 | 158.00 | -0.290% | 19 | 123 | -71.449% |
| 2026-08-10 | 158.46 | 158.46 | 158.46 | 158.46 | +1.577% | 1 | 122 | -71.532% |
| 2026-08-07 | 156.50 | 156.55 | 156.00 | 156.00 | +3.572% | 30 | 122 | -71.083% |
| 2026-08-05 | 161.80 | 161.80 | 150.50 | 150.62 | -8.382% | 28 | 117 | -70.050% |
| 2026-08-04 | 129.80 | 164.60 | 129.80 | 164.40 | +61.224% | 15 | 106 | -72.561% |
| 2026-08-03 | 92.60 | 101.97 | 92.60 | 101.97 | +45.256% | 26 | 121 | -55.761% |
| 2026-07-31 | 59.20 | 70.20 | 59.20 | 70.20 | +29.760% | 49 | 80 | -35.741% |
| 2026-07-30 | 54.77 | 54.77 | 54.10 | 54.10 | -6.401% | 23 | 65 | -16.617% |
| 2026-07-29 | 57.80 | 57.80 | 57.80 | 57.80 | +2.939% | 15 | 50 | -21.955% |
| 2026-07-28 | 55.16 | 56.15 | 55.16 | 56.15 | -2.348% | 2 | 50 | -19.662% |
| 2026-07-27 | 57.50 | 57.50 | 57.50 | 57.50 | -7.303% | 5 | 50 | -21.548% |
| 2026-07-24 | 65.40 | 65.40 | 62.03 | 62.03 | -3.018% | 20 | 35 | -27.277% |
| 2026-07-23 | 63.96 | 63.96 | 63.96 | 63.96 | -26.928% | 2 | 31 | -29.472% |
| 2026-07-22 | 87.35 | 88.20 | 86.10 | 87.53 | -0.984% | 18 | 15 | -48.463% |
| 2026-07-21 | 88.80 | 88.90 | 88.40 | 88.40 | +14.256% | 8 | 7 | -48.971% |
| 2026-07-20 | 77.00 | 77.37 | 77.00 | 77.37 | -29.148% | 6 | 1 | -41.696% |
| 2026-07-16 | 109.20 | 109.20 | 109.20 | 109.20 | 0.000% | 1 | 0 | -58.690% |