SPXW261218C08160000
SPX Weekly Dec 18 2026 8160.00 Call
optionOPRA
EODOct 28, 2026
30.40USD+17.829%(+4.60)32Vol247OI
SPXW261218C08160000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.05 | 30.40 | 24.55 | 30.40 | +17.829% | 32 | 241 | 0.000% |
| 2026-10-27 | 26.74 | 26.74 | 25.80 | 25.80 | +34.375% | 19 | 240 | +17.829% |
| 2026-10-23 | 18.87 | 19.20 | 18.37 | 19.20 | -4.096% | 5 | 242 | +58.333% |
| 2026-10-22 | 20.30 | 21.80 | 20.02 | 20.02 | -40.417% | 17 | 233 | +51.848% |
| 2026-10-21 | 33.60 | 33.60 | 33.60 | 33.60 | +20.430% | 15 | 218 | -9.524% |
| 2026-10-19 | 27.90 | 27.90 | 27.90 | 27.90 | +42.129% | 1 | 217 | +8.961% |
| 2026-10-16 | 27.10 | 27.10 | 19.43 | 19.63 | -40.873% | 5 | 217 | +54.865% |
| 2026-10-15 | 28.50 | 33.80 | 28.50 | 33.20 | +11.935% | 54 | 163 | -8.434% |
| 2026-10-14 | 36.70 | 36.70 | 27.35 | 29.66 | -35.843% | 61 | 113 | +2.495% |
| 2026-10-13 | 46.23 | 46.23 | 46.23 | 46.23 | -16.250% | 1 | 126 | -34.242% |
| 2026-10-09 | 54.55 | 55.20 | 54.55 | 55.20 | +15.942% | 13 | 113 | -44.928% |
| 2026-10-08 | 47.20 | 47.61 | 47.20 | 47.61 | -29.571% | 10 | 103 | -36.148% |
| 2026-10-06 | 64.90 | 69.80 | 64.70 | 67.60 | +38.895% | 31 | 85 | -55.030% |
| 2026-10-05 | 48.67 | 48.67 | 48.67 | 48.67 | -11.332% | 1 | 84 | -37.539% |
| 2026-10-02 | 52.20 | 54.89 | 52.20 | 54.89 | +41.469% | 2 | 83 | -44.617% |
| 2026-10-01 | 38.80 | 38.80 | 38.80 | 38.80 | -11.213% | 8 | 75 | -21.649% |
| 2026-09-30 | 43.70 | 43.70 | 43.70 | 43.70 | +11.196% | 1 | 74 | -30.435% |
| 2026-09-29 | 44.30 | 44.30 | 37.05 | 39.30 | -28.779% | 5 | 77 | -22.646% |
| 2026-09-25 | 55.18 | 55.18 | 55.18 | 55.18 | +7.250% | 4 | 77 | -44.908% |
| 2026-09-24 | 51.45 | 51.45 | 51.45 | 51.45 | -19.735% | 1 | 76 | -40.914% |
| 2026-09-21 | 53.17 | 64.10 | 53.17 | 64.10 | +58.272% | 3 | 74 | -52.574% |
| 2026-09-17 | 41.59 | 41.59 | 40.50 | 40.50 | +13.128% | 30 | 55 | -24.938% |
| 2026-09-15 | 35.80 | 35.80 | 35.80 | 35.80 | -35.145% | 16 | 39 | -15.084% |
| 2026-09-09 | 55.20 | 55.20 | 55.20 | 55.20 | -34.207% | 15 | 46 | -44.928% |
| 2026-09-03 | 83.90 | 83.90 | 83.90 | 83.90 | +25.976% | 2 | 44 | -63.766% |
| 2026-08-31 | 68.62 | 68.62 | 66.60 | 66.60 | -17.267% | 8 | 39 | -54.354% |
| 2026-08-28 | 89.80 | 89.80 | 80.50 | 80.50 | -0.838% | 27 | 16 | -62.236% |
| 2026-08-25 | 83.40 | 83.40 | 77.63 | 81.18 | +4.237% | 23 | 1 | -62.552% |
| 2026-08-24 | 77.88 | 77.88 | 77.88 | 77.88 | 0.000% | 1 | 1 | -60.966% |