SPXW261218C08300000
SPX Weekly Dec 18 2026 8300.00 Call
optionOPRA
EODOct 28, 2026
11.60USD+6.912%(+0.75)20Vol870OI
SPXW261218C08300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.8600 | 11.9200 | 10.0000 | 11.6000 | +6.912% | 20 | 859 | 0.000% |
| 2026-10-27 | 9.1600 | 11.9000 | 9.0700 | 10.8500 | +25.434% | 337 | 1,007 | +6.912% |
| 2026-10-26 | 8.0000 | 10.1200 | 8.0000 | 8.6500 | +21.831% | 71 | 998 | +34.104% |
| 2026-10-23 | 7.9000 | 8.3000 | 7.1000 | 7.1000 | -23.656% | 190 | 981 | +63.380% |
| 2026-10-22 | 10.0400 | 10.0400 | 8.4000 | 9.3000 | -35.862% | 342 | 693 | +24.731% |
| 2026-10-21 | 11.9700 | 14.7400 | 11.5000 | 14.5000 | +31.818% | 13 | 696 | -20.000% |
| 2026-10-20 | 11.8200 | 14.4000 | 11.0000 | 11.0000 | +7.843% | 84 | 687 | +5.455% |
| 2026-10-19 | 10.5000 | 12.3000 | 10.2000 | 10.2000 | +14.607% | 58 | 661 | +13.725% |
| 2026-10-16 | 13.5500 | 13.5500 | 8.5500 | 8.9000 | -39.041% | 33 | 667 | +30.337% |
| 2026-10-15 | 10.8000 | 14.6000 | 10.8000 | 14.6000 | +18.699% | 21 | 660 | -20.548% |
| 2026-10-14 | 17.4000 | 17.4000 | 11.2400 | 12.3000 | -45.455% | 46 | 645 | -5.691% |
| 2026-10-13 | 20.0000 | 22.5500 | 20.0000 | 22.5500 | -5.846% | 15 | 653 | -48.559% |
| 2026-10-12 | 25.0000 | 25.0000 | 23.2000 | 23.9500 | -13.225% | 13 | 646 | -51.566% |
| 2026-10-09 | 24.5000 | 27.6000 | 24.5000 | 27.6000 | +17.898% | 3 | 648 | -57.971% |
| 2026-10-08 | 25.0300 | 27.5500 | 20.7100 | 23.4100 | -21.967% | 29 | 644 | -50.449% |
| 2026-10-07 | 27.8700 | 30.6500 | 27.3500 | 30.0000 | -17.127% | 25 | 646 | -61.333% |
| 2026-10-06 | 35.8800 | 41.0000 | 35.8800 | 36.2000 | +16.774% | 15 | 645 | -67.956% |
| 2026-10-05 | 24.7500 | 33.2500 | 24.7500 | 31.0000 | +28.631% | 39 | 649 | -62.581% |
| 2026-10-02 | 28.0000 | 30.7800 | 24.1000 | 24.1000 | +20.802% | 36 | 639 | -51.867% |
| 2026-10-01 | 16.5600 | 21.0000 | 16.5600 | 19.9500 | -6.993% | 30 | 621 | -41.855% |
| 2026-09-30 | 25.6000 | 26.2200 | 21.4500 | 21.4500 | +0.563% | 74 | 588 | -45.921% |
| 2026-09-29 | 21.5000 | 21.5500 | 18.7500 | 21.3300 | -5.200% | 9 | 589 | -45.617% |
| 2026-09-28 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -28.797% | 1 | 588 | -48.444% |
| 2026-09-25 | 30.3000 | 31.6000 | 30.3000 | 31.6000 | +17.910% | 66 | 589 | -63.291% |
| 2026-09-24 | 24.6000 | 26.9000 | 24.6000 | 26.8000 | -4.965% | 112 | 662 | -56.716% |
| 2026-09-23 | 30.4800 | 30.4800 | 28.2000 | 28.2000 | -27.599% | 6 | 656 | -58.865% |
| 2026-09-22 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | -7.041% | 1 | 655 | -70.218% |
| 2026-09-21 | 27.5000 | 43.3300 | 27.5000 | 41.9000 | +111.937% | 152 | 598 | -72.315% |
| 2026-09-18 | 20.2500 | 20.3200 | 19.7700 | 19.7700 | -12.406% | 11 | 602 | -41.325% |
| 2026-09-17 | 22.7600 | 22.7600 | 22.5700 | 22.5700 | +47.132% | 2 | 600 | -48.604% |
| 2026-09-16 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -20.518% | 2 | 598 | -24.381% |
| 2026-09-15 | 19.2000 | 19.3000 | 19.2000 | 19.3000 | -20.576% | 45 | 553 | -39.896% |
| 2026-09-14 | 24.1000 | 24.3000 | 22.5100 | 24.3000 | -16.495% | 4 | 562 | -52.263% |
| 2026-09-11 | 29.7800 | 29.7800 | 29.1000 | 29.1000 | +14.567% | 3 | 562 | -60.137% |
| 2026-09-10 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -18.590% | 1 | 563 | -54.331% |
| 2026-09-09 | 31.6500 | 31.6500 | 31.2000 | 31.2000 | -16.354% | 6 | 562 | -62.821% |
| 2026-09-08 | 39.9700 | 39.9700 | 36.8000 | 37.3000 | -9.685% | 27 | 561 | -68.901% |
| 2026-09-04 | 45.9000 | 47.1000 | 40.0000 | 41.3000 | -17.400% | 34 | 554 | -71.913% |
| 2026-09-03 | 41.0900 | 50.4000 | 39.7000 | 50.0000 | +42.450% | 18 | 554 | -76.800% |
| 2026-09-02 | 35.2800 | 35.2800 | 35.1000 | 35.1000 | +11.429% | 3 | 554 | -66.952% |
| 2026-09-01 | 35.4800 | 35.4800 | 31.5000 | 31.5000 | -22.794% | 25 | 534 | -63.175% |
| 2026-08-31 | 40.8000 | 40.8000 | 40.8000 | 40.8000 | -27.660% | 1 | 533 | -71.569% |
| 2026-08-27 | 51.6000 | 56.7000 | 51.6000 | 56.4000 | +13.939% | 35 | 501 | -79.433% |
| 2026-08-25 | 50.1000 | 50.1000 | 49.5000 | 49.5000 | +5.319% | 4 | 497 | -76.566% |
| 2026-08-24 | 48.3500 | 48.3700 | 47.0000 | 47.0000 | -10.134% | 6 | 491 | -75.319% |
| 2026-08-21 | 52.3000 | 52.3000 | 52.3000 | 52.3000 | +8.282% | 15 | 474 | -77.820% |
| 2026-08-20 | 48.8000 | 48.8000 | 48.3000 | 48.3000 | -21.078% | 17 | 470 | -75.983% |
| 2026-08-18 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -22.433% | 1 | 469 | -81.046% |
| 2026-08-17 | 78.7000 | 78.9000 | 78.7000 | 78.9000 | -11.149% | 6 | 472 | -85.298% |
| 2026-08-14 | 98.6000 | 98.6000 | 88.8000 | 88.8000 | -9.939% | 5 | 471 | -86.937% |
| 2026-08-13 | 92.5000 | 98.6000 | 92.5000 | 98.6000 | +21.578% | 15 | 467 | -88.235% |
| 2026-08-12 | 82.4000 | 82.4000 | 81.1000 | 81.1000 | +0.371% | 16 | 459 | -85.697% |
| 2026-08-11 | 91.5000 | 92.6000 | 79.0000 | 80.8000 | -10.718% | 35 | 429 | -85.644% |
| 2026-08-07 | 92.5000 | 92.5000 | 90.5000 | 90.5000 | +12.604% | 3 | 430 | -87.182% |
| 2026-08-06 | 90.8000 | 90.8000 | 80.3700 | 80.3700 | -7.194% | 24 | 407 | -85.567% |
| 2026-08-05 | 92.6000 | 94.6000 | 86.6000 | 86.6000 | -16.248% | 39 | 375 | -86.605% |
| 2026-08-04 | 70.1000 | 103.5000 | 70.1000 | 103.4000 | +93.996% | 182 | 178 | -88.781% |
| 2026-08-03 | 49.9000 | 53.3000 | 49.9000 | 53.3000 | +90.357% | 78 | 100 | -78.236% |
| 2026-07-31 | 27.7800 | 28.0000 | 27.7800 | 28.0000 | +1.560% | 2 | 100 | -58.571% |
| 2026-07-30 | 27.5700 | 27.5700 | 27.5700 | 27.5700 | -24.050% | 1 | 99 | -57.925% |
| 2026-07-27 | 36.4000 | 36.4000 | 36.3000 | 36.3000 | -0.820% | 9 | 90 | -68.044% |
| 2026-07-24 | 31.6500 | 36.6000 | 31.4600 | 36.6000 | -14.286% | 77 | 15 | -68.306% |
| 2026-07-21 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +7.828% | 3 | 12 | -72.834% |
| 2026-07-20 | 44.9000 | 44.9000 | 39.6000 | 39.6000 | 0.000% | 12 | 0 | -70.707% |