SPXW261218C08200000
SPX Weekly Dec 18 2026 8200.00 Call
optionOPRA
EODOct 28, 2026
24.46USD+15.377%(+3.26)30Vol1,276OI
SPXW261218C08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 19.25 | 24.46 | 18.30 | 24.46 | +15.377% | 30 | 1,275 | 0.000% |
| 2026-10-27 | 17.50 | 21.20 | 16.36 | 21.20 | +34.262% | 44 | 1,261 | +15.377% |
| 2026-10-26 | 14.65 | 18.35 | 14.65 | 15.79 | +18.277% | 44 | 1,251 | +54.908% |
| 2026-10-23 | 14.08 | 15.17 | 13.25 | 13.35 | -20.819% | 29 | 1,241 | +83.221% |
| 2026-10-22 | 18.80 | 18.80 | 15.32 | 16.86 | -38.242% | 68 | 1,274 | +45.077% |
| 2026-10-21 | 25.40 | 27.30 | 24.98 | 27.30 | +33.171% | 5 | 1,275 | -10.403% |
| 2026-10-20 | 18.20 | 24.85 | 18.20 | 20.50 | +8.523% | 60 | 1,259 | +19.317% |
| 2026-10-19 | 19.10 | 21.50 | 18.89 | 18.89 | +18.063% | 53 | 1,218 | +29.487% |
| 2026-10-16 | 24.84 | 24.84 | 16.00 | 16.00 | -32.059% | 47 | 1,189 | +52.875% |
| 2026-10-15 | 20.30 | 25.74 | 20.30 | 23.55 | +11.137% | 25 | 1,180 | +3.864% |
| 2026-10-14 | 24.89 | 24.89 | 21.19 | 21.19 | -43.793% | 54 | 1,147 | +15.432% |
| 2026-10-13 | 40.28 | 40.28 | 37.70 | 37.70 | -7.234% | 17 | 1,132 | -35.119% |
| 2026-10-09 | 40.64 | 40.64 | 40.64 | 40.64 | +9.394% | 1 | 1,131 | -39.813% |
| 2026-10-08 | 42.06 | 45.29 | 35.21 | 37.15 | -24.721% | 15 | 1,131 | -34.159% |
| 2026-10-07 | 44.38 | 49.40 | 42.25 | 49.35 | -14.323% | 19 | 1,123 | -50.436% |
| 2026-10-06 | 56.20 | 61.80 | 55.70 | 57.60 | +11.498% | 55 | 1,094 | -57.535% |
| 2026-10-05 | 39.59 | 52.35 | 39.58 | 51.66 | +33.730% | 27 | 1,107 | -52.652% |
| 2026-10-02 | 46.03 | 46.03 | 38.63 | 38.63 | +19.155% | 17 | 1,097 | -36.681% |
| 2026-10-01 | 28.25 | 33.85 | 27.00 | 32.42 | +2.465% | 38 | 1,090 | -24.553% |
| 2026-09-30 | 39.32 | 41.21 | 31.64 | 31.64 | -7.214% | 9 | 1,093 | -22.693% |
| 2026-09-29 | 30.41 | 34.10 | 30.33 | 34.10 | -6.958% | 50 | 1,087 | -28.270% |
| 2026-09-28 | 41.20 | 41.20 | 34.25 | 36.65 | -23.994% | 38 | 1,093 | -33.261% |
| 2026-09-25 | 43.30 | 48.22 | 43.05 | 48.22 | +23.010% | 9 | 1,092 | -49.274% |
| 2026-09-24 | 37.50 | 42.00 | 37.50 | 39.20 | -9.259% | 7 | 1,108 | -37.602% |
| 2026-09-23 | 50.50 | 50.50 | 41.60 | 43.20 | -26.531% | 18 | 1,096 | -43.380% |
| 2026-09-22 | 63.06 | 63.06 | 58.80 | 58.80 | -7.402% | 6 | 1,093 | -58.401% |
| 2026-09-21 | 45.23 | 63.60 | 45.23 | 63.50 | +79.075% | 27 | 1,089 | -61.480% |
| 2026-09-18 | 31.91 | 35.46 | 31.91 | 35.46 | +0.254% | 10 | 1,088 | -31.021% |
| 2026-09-17 | 35.28 | 35.53 | 35.28 | 35.37 | +34.130% | 4 | 1,086 | -30.845% |
| 2026-09-16 | 34.40 | 34.40 | 22.27 | 26.37 | -12.970% | 6 | 1,085 | -7.243% |
| 2026-09-15 | 31.88 | 31.88 | 30.30 | 30.30 | -15.197% | 11 | 1,075 | -19.274% |
| 2026-09-14 | 35.73 | 35.73 | 35.73 | 35.73 | -23.995% | 1 | 1,074 | -31.542% |
| 2026-09-11 | 47.68 | 47.68 | 47.01 | 47.01 | +17.967% | 2 | 1,072 | -47.969% |
| 2026-09-10 | 40.40 | 40.40 | 39.85 | 39.85 | -13.576% | 5 | 1,069 | -38.620% |
| 2026-09-09 | 47.60 | 47.60 | 46.11 | 46.11 | -13.571% | 23 | 1,070 | -46.953% |
| 2026-09-08 | 56.88 | 56.88 | 53.35 | 53.35 | -9.269% | 3 | 1,073 | -54.152% |
| 2026-09-04 | 62.53 | 62.53 | 58.80 | 58.80 | -18.695% | 3 | 1,077 | -58.401% |
| 2026-09-03 | 60.38 | 72.32 | 60.32 | 72.32 | +31.014% | 4 | 1,075 | -66.178% |
| 2026-09-02 | 49.00 | 56.10 | 49.00 | 55.20 | +21.452% | 22 | 1,061 | -55.688% |
| 2026-09-01 | 53.05 | 53.55 | 45.45 | 45.45 | -23.031% | 25 | 1,054 | -46.183% |
| 2026-08-31 | 59.04 | 59.05 | 59.04 | 59.05 | -21.539% | 3 | 1,054 | -58.577% |
| 2026-08-28 | 78.60 | 88.00 | 75.26 | 75.26 | -4.626% | 33 | 1,039 | -67.499% |
| 2026-08-27 | 80.20 | 83.72 | 75.08 | 78.91 | +14.197% | 1,049 | 172 | -69.003% |
| 2026-08-26 | 65.47 | 70.75 | 65.47 | 69.10 | -1.384% | 13 | 169 | -64.602% |
| 2026-08-25 | 72.58 | 72.58 | 69.20 | 70.07 | +3.731% | 49 | 169 | -65.092% |
| 2026-08-24 | 65.65 | 67.55 | 65.65 | 67.55 | -15.563% | 4 | 171 | -63.790% |
| 2026-08-21 | 80.00 | 80.00 | 80.00 | 80.00 | +14.286% | 1 | 171 | -69.425% |
| 2026-08-20 | 70.00 | 70.00 | 70.00 | 70.00 | -22.170% | 1 | 170 | -65.057% |
| 2026-08-19 | 89.80 | 90.60 | 89.80 | 89.94 | +2.883% | 4 | 169 | -72.804% |
| 2026-08-18 | 87.42 | 87.42 | 87.42 | 87.42 | -21.737% | 1 | 169 | -72.020% |
| 2026-08-17 | 115.00 | 115.00 | 111.70 | 111.70 | -13.998% | 22 | 159 | -78.102% |
| 2026-08-13 | 129.88 | 129.88 | 129.88 | 129.88 | +18.169% | 1 | 159 | -81.167% |
| 2026-08-12 | 111.00 | 111.00 | 109.60 | 109.91 | -8.909% | 14 | 150 | -77.745% |
| 2026-08-11 | 122.00 | 122.10 | 120.66 | 120.66 | +0.634% | 29 | 125 | -79.728% |
| 2026-08-10 | 119.90 | 119.90 | 119.90 | 119.90 | -0.415% | 2 | 114 | -79.600% |
| 2026-08-07 | 117.00 | 121.41 | 117.00 | 120.40 | -18.643% | 40 | 80 | -79.684% |
| 2026-08-05 | 150.60 | 150.60 | 147.99 | 147.99 | +27.964% | 22 | 60 | -83.472% |
| 2026-08-04 | 93.90 | 115.65 | 93.90 | 115.65 | +53.382% | 59 | 28 | -78.850% |
| 2026-08-03 | 75.40 | 75.40 | 75.40 | 75.40 | +94.330% | 4 | 30 | -67.560% |
| 2026-07-30 | 38.80 | 38.80 | 38.80 | 38.80 | -7.177% | 19 | 27 | -36.959% |
| 2026-07-29 | 41.80 | 41.80 | 41.80 | 41.80 | +1.802% | 3 | 24 | -41.483% |
| 2026-07-27 | 49.10 | 49.10 | 41.06 | 41.06 | -35.944% | 17 | 7 | -40.429% |
| 2026-07-22 | 64.10 | 64.10 | 64.10 | 64.10 | -1.988% | 2 | 5 | -61.841% |
| 2026-07-21 | 66.00 | 66.00 | 65.40 | 65.40 | -3.965% | 4 | 1 | -62.599% |
| 2026-07-20 | 68.10 | 68.10 | 68.10 | 68.10 | 0.000% | 1 | 0 | -64.082% |