SPXW261218C08170000
SPX Weekly Dec 18 2026 8170.00 Call
optionOPRA
EODOct 28, 2026
25.70USD+18.981%(+4.10)15Vol114OI
SPXW261218C08170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 22.85 | 25.70 | 22.85 | 25.70 | +18.981% | 15 | 112 | 0.000% |
| 2026-10-26 | 21.78 | 21.78 | 21.60 | 21.60 | +25.217% | 2 | 110 | +18.981% |
| 2026-10-23 | 17.82 | 17.82 | 17.25 | 17.25 | -17.187% | 4 | 109 | +48.986% |
| 2026-10-22 | 20.83 | 20.83 | 20.83 | 20.83 | -33.450% | 4 | 105 | +23.380% |
| 2026-10-21 | 33.40 | 33.40 | 31.30 | 31.30 | +22.266% | 6 | 104 | -17.891% |
| 2026-10-20 | 25.60 | 25.60 | 25.60 | 25.60 | -7.414% | 7 | 104 | +0.391% |
| 2026-10-16 | 27.65 | 27.65 | 27.65 | 27.65 | -11.661% | 1 | 105 | -7.052% |
| 2026-10-15 | 31.30 | 31.30 | 31.30 | 31.30 | -9.798% | 16 | 89 | -17.891% |
| 2026-10-14 | 34.70 | 34.70 | 34.70 | 34.70 | -21.315% | 5 | 89 | -25.937% |
| 2026-10-13 | 44.10 | 44.10 | 44.10 | 44.10 | -6.170% | 14 | 81 | -41.723% |
| 2026-10-12 | 47.00 | 47.00 | 47.00 | 47.00 | -27.692% | 14 | 81 | -45.319% |
| 2026-10-06 | 70.80 | 70.80 | 65.00 | 65.00 | +46.727% | 15 | 96 | -60.462% |
| 2026-10-02 | 49.11 | 49.11 | 44.30 | 44.30 | +18.513% | 16 | 97 | -41.986% |
| 2026-10-01 | 37.38 | 37.38 | 37.38 | 37.38 | -12.664% | 1 | 97 | -31.247% |
| 2026-09-30 | 42.80 | 42.80 | 42.80 | 42.80 | +13.830% | 15 | 112 | -39.953% |
| 2026-09-29 | 37.50 | 37.80 | 37.50 | 37.60 | -7.275% | 14 | 98 | -31.649% |
| 2026-09-28 | 40.55 | 40.55 | 40.55 | 40.55 | -26.112% | 1 | 98 | -36.621% |
| 2026-09-25 | 54.88 | 54.88 | 54.88 | 54.88 | +25.354% | 1 | 97 | -53.171% |
| 2026-09-24 | 43.78 | 43.78 | 43.78 | 43.78 | -11.287% | 3 | 97 | -41.297% |
| 2026-09-23 | 49.35 | 49.35 | 49.35 | 49.35 | -30.950% | 1 | 97 | -47.923% |
| 2026-09-21 | 56.07 | 71.47 | 56.07 | 71.47 | +90.638% | 3 | 96 | -64.041% |
| 2026-09-16 | 37.49 | 37.49 | 37.49 | 37.49 | -25.615% | 1 | 95 | -31.448% |
| 2026-09-11 | 52.50 | 52.50 | 50.40 | 50.40 | -2.326% | 18 | 79 | -49.008% |
| 2026-09-09 | 51.60 | 51.60 | 51.60 | 51.60 | -14.851% | 15 | 65 | -50.194% |
| 2026-09-08 | 60.60 | 60.60 | 60.60 | 60.60 | -11.013% | 14 | 51 | -57.591% |
| 2026-09-04 | 68.30 | 68.30 | 68.10 | 68.10 | -17.052% | 28 | 37 | -62.261% |
| 2026-09-03 | 82.10 | 82.10 | 82.10 | 82.10 | +37.176% | 2 | 37 | -68.697% |
| 2026-09-01 | 59.85 | 59.85 | 59.85 | 59.85 | -3.933% | 20 | 17 | -57.059% |
| 2026-08-31 | 62.30 | 62.30 | 62.30 | 62.30 | -24.677% | 16 | 1 | -58.748% |
| 2026-08-28 | 82.71 | 82.71 | 82.71 | 82.71 | +9.492% | 1 | 1 | -68.928% |
| 2026-08-24 | 75.54 | 75.54 | 75.54 | 75.54 | 0.000% | 1 | 1 | -65.978% |