SPXW261218C08250000
SPX Weekly Dec 18 2026 8250.00 Call
optionOPRA
EODOct 28, 2026
15.44USD-2.587%(-0.41)14Vol722OI
SPXW261218C08250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.95 | 15.44 | 13.6000 | 15.4400 | -2.587% | 14 | 721 | 0.000% |
| 2026-10-27 | 11.27 | 15.85 | 11.2700 | 15.8500 | +35.470% | 22 | 713 | -2.587% |
| 2026-10-26 | 10.90 | 13.66 | 10.8000 | 11.7000 | +19.388% | 30 | 712 | +31.966% |
| 2026-10-23 | 10.12 | 11.20 | 9.6500 | 9.8000 | -20.325% | 35 | 700 | +57.551% |
| 2026-10-22 | 11.90 | 12.93 | 11.7000 | 12.3000 | -32.787% | 58 | 705 | +25.528% |
| 2026-10-20 | 18.30 | 18.30 | 18.3000 | 18.3000 | +29.787% | 25 | 680 | -15.628% |
| 2026-10-19 | 15.50 | 16.38 | 14.1000 | 14.1000 | +17.012% | 63 | 646 | +9.504% |
| 2026-10-16 | 17.64 | 17.64 | 12.0500 | 12.0500 | -38.205% | 44 | 631 | +28.133% |
| 2026-10-15 | 14.56 | 20.11 | 14.5600 | 19.5000 | +17.117% | 12 | 624 | -20.821% |
| 2026-10-14 | 23.99 | 23.99 | 16.0000 | 16.6500 | -44.721% | 18 | 617 | -7.267% |
| 2026-10-13 | 29.40 | 30.12 | 26.7100 | 30.1200 | -6.051% | 225 | 568 | -48.738% |
| 2026-10-12 | 35.30 | 35.30 | 31.9800 | 32.0600 | -6.531% | 125 | 551 | -51.840% |
| 2026-10-09 | 32.78 | 34.30 | 32.3100 | 34.3000 | +19.304% | 18 | 549 | -54.985% |
| 2026-10-08 | 32.80 | 35.59 | 28.2500 | 28.7500 | -27.141% | 57 | 526 | -46.296% |
| 2026-10-07 | 35.68 | 39.46 | 35.6800 | 39.4600 | -22.990% | 12 | 519 | -60.872% |
| 2026-10-06 | 44.10 | 51.24 | 44.1000 | 51.2400 | +62.925% | 56 | 520 | -69.867% |
| 2026-10-05 | 31.45 | 31.45 | 31.4500 | 31.4500 | +2.677% | 1 | 519 | -50.906% |
| 2026-10-02 | 33.98 | 37.03 | 30.6300 | 30.6300 | +42.664% | 25 | 511 | -49.592% |
| 2026-10-01 | 24.60 | 24.60 | 20.2700 | 21.4700 | -9.409% | 23 | 491 | -28.086% |
| 2026-09-30 | 29.80 | 33.08 | 23.7000 | 23.7000 | -7.782% | 37 | 510 | -34.852% |
| 2026-09-29 | 27.60 | 27.60 | 23.7500 | 25.7000 | -16.013% | 83 | 457 | -39.922% |
| 2026-09-28 | 31.08 | 31.08 | 30.1000 | 30.6000 | -22.335% | 13 | 464 | -49.542% |
| 2026-09-25 | 34.40 | 39.40 | 34.4000 | 39.4000 | +24.684% | 37 | 448 | -60.812% |
| 2026-09-24 | 29.50 | 31.60 | 29.5000 | 31.6000 | -8.934% | 14 | 442 | -51.139% |
| 2026-09-23 | 36.50 | 37.80 | 34.7000 | 34.7000 | -26.886% | 22 | 422 | -55.504% |
| 2026-09-22 | 52.82 | 52.82 | 47.4600 | 47.4600 | -4.699% | 17 | 405 | -67.467% |
| 2026-09-21 | 33.64 | 49.80 | 33.6400 | 49.8000 | +83.764% | 22 | 413 | -68.996% |
| 2026-09-17 | 27.10 | 27.10 | 27.1000 | 27.1000 | +41.885% | 2 | 413 | -43.026% |
| 2026-09-16 | 27.29 | 27.29 | 17.6400 | 19.1000 | -23.752% | 18 | 397 | -19.162% |
| 2026-09-15 | 25.05 | 25.05 | 25.0500 | 25.0500 | -11.640% | 1 | 396 | -38.363% |
| 2026-09-14 | 28.35 | 28.35 | 28.3500 | 28.3500 | -19.688% | 1 | 396 | -45.538% |
| 2026-09-11 | 39.50 | 39.50 | 35.3000 | 35.3000 | -7.592% | 123 | 288 | -56.261% |
| 2026-09-09 | 39.45 | 39.45 | 38.2000 | 38.2000 | -12.984% | 70 | 259 | -59.581% |
| 2026-09-08 | 46.98 | 46.98 | 43.9000 | 43.9000 | -9.485% | 3 | 260 | -64.829% |
| 2026-09-04 | 52.10 | 52.10 | 48.5000 | 48.5000 | -19.795% | 10 | 262 | -68.165% |
| 2026-09-03 | 49.92 | 60.47 | 49.9200 | 60.4700 | +39.428% | 2 | 258 | -74.467% |
| 2026-09-02 | 40.20 | 46.60 | 40.2000 | 43.3700 | +16.743% | 22 | 237 | -64.399% |
| 2026-09-01 | 43.75 | 44.20 | 37.1500 | 37.1500 | -24.106% | 3 | 238 | -58.439% |
| 2026-08-31 | 48.94 | 48.95 | 48.9400 | 48.9500 | -24.981% | 3 | 235 | -68.458% |
| 2026-08-28 | 74.12 | 74.12 | 64.9300 | 65.2500 | -2.757% | 8 | 235 | -76.337% |
| 2026-08-27 | 65.23 | 70.30 | 65.2300 | 67.1000 | +16.291% | 68 | 220 | -76.990% |
| 2026-08-26 | 56.08 | 59.60 | 56.0800 | 57.7000 | -3.833% | 10 | 218 | -73.241% |
| 2026-08-25 | 61.35 | 61.35 | 57.0000 | 60.0000 | +7.527% | 85 | 138 | -74.267% |
| 2026-08-24 | 57.70 | 57.72 | 55.8000 | 55.8000 | -3.460% | 4 | 137 | -72.330% |
| 2026-08-20 | 66.10 | 66.10 | 57.8000 | 57.8000 | -40.104% | 19 | 132 | -73.287% |
| 2026-08-12 | 96.60 | 96.60 | 96.5000 | 96.5000 | -9.305% | 5 | 132 | -84.000% |
| 2026-08-11 | 105.20 | 106.50 | 105.2000 | 106.4000 | +0.567% | 31 | 101 | -85.489% |
| 2026-08-10 | 105.80 | 105.80 | 105.8000 | 105.8000 | -0.330% | 3 | 101 | -85.406% |
| 2026-08-07 | 100.99 | 106.15 | 100.9900 | 106.1500 | +4.069% | 9 | 102 | -85.455% |
| 2026-08-06 | 102.00 | 102.00 | 102.0000 | 102.0000 | -7.441% | 1 | 101 | -84.863% |
| 2026-08-04 | 73.40 | 110.20 | 73.4000 | 110.2000 | +70.588% | 67 | 60 | -85.989% |
| 2026-08-03 | 54.20 | 64.60 | 54.2000 | 64.6000 | +49.192% | 38 | 41 | -76.099% |
| 2026-07-27 | 43.80 | 43.80 | 43.3000 | 43.3000 | +2.607% | 4 | 37 | -64.342% |
| 2026-07-24 | 42.20 | 42.20 | 42.2000 | 42.2000 | +6.030% | 18 | 19 | -63.412% |
| 2026-07-23 | 39.80 | 39.80 | 39.8000 | 39.8000 | -26.568% | 3 | 16 | -61.206% |
| 2026-07-22 | 54.20 | 54.20 | 54.2000 | 54.2000 | -4.745% | 2 | 14 | -71.513% |
| 2026-07-21 | 56.50 | 56.90 | 56.5000 | 56.9000 | +12.673% | 6 | 8 | -72.865% |
| 2026-07-20 | 52.70 | 52.70 | 50.5000 | 50.5000 | 0.000% | 8 | 0 | -69.426% |