SPXW261218C08140000
SPX Weekly Dec 18 2026 8140.00 Call
optionOPRA
EODOct 28, 2026
30.62USD+6.025%(+1.74)10Vol256OI
SPXW261218C08140000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 28.26 | 31.04 | 27.10 | 30.62 | +6.025% | 10 | 252 | 0.000% |
| 2026-10-27 | 25.20 | 28.88 | 25.20 | 28.88 | +13.255% | 2 | 251 | +6.025% |
| 2026-10-26 | 25.50 | 25.50 | 25.50 | 25.50 | +11.842% | 2 | 251 | +20.078% |
| 2026-10-22 | 22.70 | 24.40 | 22.52 | 22.80 | -36.667% | 68 | 217 | +34.298% |
| 2026-10-21 | 36.00 | 36.00 | 36.00 | 36.00 | +19.205% | 5 | 217 | -14.944% |
| 2026-10-20 | 23.90 | 30.30 | 23.90 | 30.20 | +8.050% | 52 | 173 | +1.391% |
| 2026-10-19 | 28.10 | 28.10 | 27.30 | 27.95 | +21.840% | 13 | 164 | +9.553% |
| 2026-10-16 | 33.16 | 33.16 | 21.98 | 22.94 | -38.167% | 12 | 158 | +33.479% |
| 2026-10-15 | 37.92 | 37.92 | 37.10 | 37.10 | +3.056% | 16 | 143 | -17.466% |
| 2026-10-14 | 37.35 | 37.35 | 36.00 | 36.00 | -32.584% | 17 | 130 | -14.944% |
| 2026-10-13 | 50.50 | 53.40 | 49.80 | 53.40 | -3.610% | 36 | 108 | -42.659% |
| 2026-10-12 | 55.40 | 55.40 | 55.40 | 55.40 | -10.789% | 14 | 115 | -44.729% |
| 2026-10-09 | 58.80 | 62.10 | 58.80 | 62.10 | -2.512% | 9 | 115 | -50.692% |
| 2026-10-07 | 59.15 | 64.20 | 55.80 | 63.70 | -18.438% | 27 | 116 | -51.931% |
| 2026-10-06 | 72.30 | 78.10 | 72.30 | 78.10 | +19.055% | 9 | 116 | -60.794% |
| 2026-10-05 | 57.70 | 65.60 | 57.70 | 65.60 | +17.248% | 8 | 108 | -53.323% |
| 2026-10-02 | 55.95 | 55.95 | 55.95 | 55.95 | +29.364% | 1 | 108 | -45.273% |
| 2026-10-01 | 37.90 | 43.25 | 37.90 | 43.25 | -14.187% | 2 | 108 | -29.202% |
| 2026-09-30 | 51.20 | 51.20 | 50.40 | 50.40 | +17.483% | 11 | 107 | -39.246% |
| 2026-09-29 | 40.45 | 43.30 | 40.00 | 42.90 | -21.429% | 57 | 59 | -28.625% |
| 2026-09-25 | 54.60 | 54.60 | 54.60 | 54.60 | -15.767% | 2 | 59 | -43.919% |
| 2026-09-23 | 64.96 | 64.96 | 64.82 | 64.82 | -9.972% | 2 | 58 | -52.761% |
| 2026-09-21 | 57.57 | 72.00 | 57.57 | 72.00 | +57.205% | 4 | 56 | -57.472% |
| 2026-09-17 | 45.80 | 45.90 | 44.20 | 45.80 | -19.790% | 17 | 47 | -33.144% |
| 2026-09-11 | 57.10 | 57.10 | 57.10 | 57.10 | -13.642% | 2 | 47 | -46.375% |
| 2026-09-08 | 66.12 | 66.12 | 66.12 | 66.12 | -10.407% | 1 | 46 | -53.690% |
| 2026-08-31 | 74.60 | 74.60 | 69.40 | 73.80 | -17.542% | 45 | 14 | -58.509% |
| 2026-08-27 | 90.90 | 90.90 | 89.50 | 89.50 | +1.210% | 4 | 12 | -65.788% |
| 2026-08-26 | 88.81 | 88.81 | 83.70 | 88.43 | +5.274% | 15 | 2 | -65.374% |
| 2026-08-25 | 84.07 | 84.07 | 84.00 | 84.00 | +0.299% | 2 | 1 | -63.548% |
| 2026-08-24 | 83.75 | 83.75 | 83.75 | 83.75 | 0.000% | 1 | 1 | -63.439% |