SPXW261218C08150000
SPX Weekly Dec 18 2026 8150.00 Call
optionOPRA
EODOct 28, 2026
32.51USD+18.434%(+5.06)18Vol834OI
SPXW261218C08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.80 | 32.51 | 24.63 | 32.51 | +18.434% | 18 | 830 | 0.000% |
| 2026-10-27 | 21.20 | 27.45 | 21.20 | 27.45 | +30.404% | 31 | 802 | +18.434% |
| 2026-10-26 | 20.50 | 24.38 | 20.50 | 21.05 | +16.944% | 30 | 810 | +54.442% |
| 2026-10-23 | 18.50 | 20.30 | 18.00 | 18.00 | -23.729% | 80 | 773 | +80.611% |
| 2026-10-22 | 23.80 | 23.80 | 21.15 | 23.60 | -33.949% | 63 | 772 | +37.754% |
| 2026-10-21 | 28.90 | 35.73 | 28.90 | 35.73 | +36.897% | 17 | 766 | -9.012% |
| 2026-10-20 | 22.90 | 29.00 | 22.50 | 26.10 | -1.061% | 100 | 710 | +24.559% |
| 2026-10-19 | 25.67 | 29.45 | 25.67 | 26.38 | +21.287% | 60 | 679 | +23.237% |
| 2026-10-16 | 32.00 | 32.00 | 21.75 | 21.75 | -36.217% | 38 | 671 | +49.471% |
| 2026-10-15 | 27.94 | 35.70 | 26.19 | 34.10 | +14.430% | 52 | 626 | -4.663% |
| 2026-10-14 | 38.60 | 38.60 | 29.17 | 29.80 | -41.339% | 43 | 607 | +9.094% |
| 2026-10-13 | 51.83 | 51.83 | 47.50 | 50.80 | -5.206% | 28 | 580 | -36.004% |
| 2026-10-12 | 57.06 | 57.06 | 53.35 | 53.59 | -6.147% | 21 | 566 | -39.336% |
| 2026-10-09 | 52.10 | 57.10 | 52.10 | 57.10 | +14.223% | 4 | 563 | -43.065% |
| 2026-10-08 | 52.55 | 54.85 | 49.99 | 49.99 | -18.900% | 8 | 558 | -34.967% |
| 2026-10-07 | 59.42 | 61.71 | 53.48 | 61.64 | -12.443% | 20 | 545 | -47.258% |
| 2026-10-06 | 69.20 | 74.80 | 69.20 | 70.40 | +42.481% | 19 | 530 | -53.821% |
| 2026-10-05 | 49.41 | 49.41 | 49.41 | 49.41 | +2.087% | 2 | 532 | -34.204% |
| 2026-10-02 | 49.91 | 49.91 | 48.40 | 48.40 | +18.135% | 17 | 515 | -32.831% |
| 2026-10-01 | 34.70 | 40.97 | 34.10 | 40.97 | +6.140% | 20 | 500 | -20.649% |
| 2026-09-30 | 49.15 | 49.15 | 38.60 | 38.60 | -6.083% | 10 | 492 | -15.777% |
| 2026-09-29 | 41.10 | 41.10 | 41.10 | 41.10 | -7.182% | 1 | 493 | -20.900% |
| 2026-09-28 | 49.80 | 49.80 | 42.50 | 44.28 | -25.354% | 5 | 495 | -26.581% |
| 2026-09-25 | 59.32 | 59.32 | 59.32 | 59.32 | +7.620% | 4 | 495 | -45.196% |
| 2026-09-24 | 51.10 | 55.12 | 51.10 | 55.12 | +3.804% | 5 | 492 | -41.020% |
| 2026-09-23 | 57.51 | 57.51 | 51.75 | 53.10 | -25.526% | 286 | 286 | -38.776% |
| 2026-09-22 | 76.11 | 76.11 | 71.30 | 71.30 | -3.388% | 2 | 284 | -54.404% |
| 2026-09-21 | 60.90 | 73.80 | 60.50 | 73.80 | +74.057% | 22 | 266 | -55.949% |
| 2026-09-18 | 42.30 | 42.40 | 42.30 | 42.40 | -3.196% | 3 | 265 | -23.325% |
| 2026-09-17 | 43.17 | 43.90 | 42.27 | 43.80 | +42.162% | 22 | 254 | -25.776% |
| 2026-09-16 | 40.90 | 40.90 | 27.75 | 30.81 | -22.549% | 136 | 129 | +5.518% |
| 2026-09-15 | 39.78 | 39.78 | 39.78 | 39.78 | -20.440% | 1 | 130 | -18.276% |
| 2026-09-10 | 50.00 | 50.00 | 50.00 | 50.00 | -13.495% | 5 | 130 | -34.980% |
| 2026-09-09 | 57.59 | 57.80 | 57.59 | 57.80 | -10.665% | 19 | 125 | -43.754% |
| 2026-09-08 | 70.59 | 70.74 | 64.70 | 64.70 | -9.624% | 32 | 101 | -49.753% |
| 2026-09-04 | 71.42 | 71.59 | 71.09 | 71.59 | -16.200% | 11 | 102 | -54.589% |
| 2026-09-03 | 77.70 | 85.43 | 71.50 | 85.43 | +29.616% | 12 | 94 | -61.945% |
| 2026-09-02 | 65.91 | 65.91 | 65.91 | 65.91 | -5.977% | 2 | 94 | -50.675% |
| 2026-08-31 | 69.51 | 70.68 | 67.98 | 70.10 | -14.668% | 13 | 86 | -53.623% |
| 2026-08-28 | 98.99 | 103.10 | 82.15 | 82.15 | -7.207% | 10 | 82 | -60.426% |
| 2026-08-27 | 91.72 | 98.17 | 88.53 | 88.53 | +6.062% | 13 | 73 | -63.278% |
| 2026-08-26 | 77.47 | 83.47 | 77.47 | 83.47 | +8.206% | 4 | 69 | -61.052% |
| 2026-08-24 | 75.20 | 81.01 | 75.20 | 77.14 | -10.510% | 4 | 69 | -57.856% |
| 2026-08-21 | 85.70 | 86.20 | 85.50 | 86.20 | -5.751% | 20 | 65 | -62.285% |
| 2026-08-20 | 91.25 | 91.46 | 91.25 | 91.46 | -36.837% | 2 | 65 | -64.454% |
| 2026-08-13 | 144.90 | 144.90 | 144.80 | 144.80 | +14.921% | 10 | 65 | -77.548% |
| 2026-08-12 | 127.80 | 127.80 | 126.00 | 126.00 | -8.029% | 11 | 54 | -74.198% |
| 2026-08-10 | 135.71 | 137.00 | 135.67 | 137.00 | +0.884% | 15 | 54 | -76.270% |
| 2026-08-06 | 135.80 | 135.80 | 135.80 | 135.80 | -4.835% | 2 | 54 | -76.060% |
| 2026-08-04 | 99.86 | 144.30 | 99.86 | 142.70 | +60.825% | 29 | 54 | -77.218% |
| 2026-08-03 | 68.80 | 89.10 | 68.80 | 88.73 | +60.162% | 27 | 54 | -63.361% |
| 2026-07-31 | 53.50 | 55.40 | 53.50 | 55.40 | +8.415% | 30 | 25 | -41.318% |
| 2026-07-30 | 47.58 | 51.10 | 47.58 | 51.10 | +2.817% | 10 | 19 | -36.380% |
| 2026-07-29 | 49.70 | 49.70 | 49.70 | 49.70 | +1.740% | 2 | 17 | -34.588% |
| 2026-07-27 | 48.85 | 48.85 | 48.85 | 48.85 | -35.126% | 4 | 13 | -33.449% |
| 2026-07-22 | 75.30 | 75.30 | 75.30 | 75.30 | -1.311% | 2 | 11 | -56.826% |
| 2026-07-21 | 76.30 | 76.30 | 76.30 | 76.30 | +10.500% | 2 | 9 | -57.392% |
| 2026-07-20 | 69.25 | 69.25 | 69.05 | 69.05 | -2.774% | 7 | 2 | -52.918% |
| 2026-07-17 | 75.02 | 75.02 | 71.02 | 71.02 | 0.000% | 2 | 0 | -54.224% |