SPXW261218C08350000
SPX Weekly Dec 18 2026 8350.00 Call
optionOPRA
EODOct 28, 2026
8.23USD+9.441%(+0.71)2Vol1,194OI
SPXW261218C08350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.1700 | 8.2300 | 8.1700 | 8.2300 | +9.441% | 2 | 1,192 | 0.000% |
| 2026-10-27 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +19.365% | 1 | 1,193 | +9.441% |
| 2026-10-26 | 6.0100 | 6.9200 | 6.0100 | 6.3000 | +14.545% | 91 | 1,235 | +30.635% |
| 2026-10-23 | 5.5600 | 5.8000 | 5.5000 | 5.5000 | -19.118% | 23 | 1,253 | +49.636% |
| 2026-10-22 | 7.3300 | 7.3300 | 6.6800 | 6.8000 | -40.870% | 42 | 1,263 | +21.029% |
| 2026-10-21 | 9.5600 | 11.5000 | 9.5600 | 11.5000 | +41.104% | 103 | 1,163 | -28.435% |
| 2026-10-20 | 10.0500 | 10.7000 | 8.0000 | 8.1500 | +3.165% | 115 | 1,120 | +0.982% |
| 2026-10-19 | 7.9400 | 8.9600 | 7.8900 | 7.9000 | +23.438% | 72 | 1,085 | +4.177% |
| 2026-10-16 | 9.8000 | 9.8000 | 6.2000 | 6.4000 | -40.741% | 28 | 1,068 | +28.594% |
| 2026-10-15 | 8.4300 | 10.8000 | 8.4300 | 10.8000 | +33.333% | 45 | 1,031 | -23.796% |
| 2026-10-14 | 12.8400 | 12.8400 | 8.1000 | 8.1000 | -51.642% | 27 | 1,044 | +1.605% |
| 2026-10-13 | 15.3500 | 16.7500 | 14.7100 | 16.7500 | -9.214% | 32 | 1,026 | -50.866% |
| 2026-10-12 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -12.017% | 5 | 1,031 | -55.393% |
| 2026-10-09 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | +18.810% | 10 | 1,029 | -60.753% |
| 2026-10-08 | 19.2300 | 19.2300 | 15.5500 | 17.6500 | -22.281% | 39 | 1,018 | -53.371% |
| 2026-10-07 | 22.7100 | 22.7100 | 22.7100 | 22.7100 | -23.017% | 1 | 1,017 | -63.760% |
| 2026-10-06 | 28.5600 | 33.2200 | 28.5000 | 29.5000 | +11.742% | 38 | 1,029 | -72.102% |
| 2026-10-05 | 24.8000 | 26.4000 | 24.8000 | 26.4000 | +35.942% | 2 | 1,027 | -68.826% |
| 2026-10-02 | 22.2000 | 24.6000 | 19.4200 | 19.4200 | +24.887% | 136 | 940 | -57.621% |
| 2026-10-01 | 12.9900 | 15.5900 | 12.8000 | 15.5500 | +2.708% | 97 | 875 | -47.074% |
| 2026-09-30 | 20.1400 | 20.1400 | 15.1400 | 15.1400 | -9.666% | 4 | 874 | -45.641% |
| 2026-09-29 | 16.9500 | 16.9500 | 16.7400 | 16.7600 | -4.989% | 62 | 866 | -50.895% |
| 2026-09-28 | 21.0000 | 21.0000 | 17.6400 | 17.6400 | -30.277% | 9 | 859 | -53.345% |
| 2026-09-25 | 22.0000 | 25.3000 | 22.0000 | 25.3000 | +15.367% | 59 | 848 | -67.470% |
| 2026-09-24 | 19.3000 | 21.9300 | 19.3000 | 21.9300 | -8.815% | 3 | 845 | -62.472% |
| 2026-09-23 | 28.0500 | 28.1300 | 24.0500 | 24.0500 | -22.941% | 11 | 846 | -65.780% |
| 2026-09-22 | 35.2500 | 35.2500 | 31.2000 | 31.2100 | -10.829% | 7 | 841 | -73.630% |
| 2026-09-21 | 29.4000 | 35.1000 | 29.4000 | 35.0000 | +120.403% | 34 | 844 | -76.486% |
| 2026-09-18 | 16.0500 | 16.1200 | 15.8500 | 15.8800 | -11.630% | 22 | 823 | -48.174% |
| 2026-09-17 | 16.9300 | 18.0400 | 16.9200 | 17.9700 | +49.377% | 83 | 774 | -54.201% |
| 2026-09-16 | 10.8600 | 12.0300 | 10.8500 | 12.0300 | -21.373% | 504 | 986 | -31.588% |
| 2026-09-15 | 16.1400 | 16.1400 | 15.3000 | 15.3000 | -22.335% | 8 | 986 | -46.209% |
| 2026-09-14 | 18.0300 | 19.7000 | 17.9000 | 19.7000 | -7.075% | 3 | 987 | -58.223% |
| 2026-09-10 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -15.873% | 1 | 987 | -61.179% |
| 2026-09-09 | 26.0500 | 26.0500 | 25.0000 | 25.2000 | -16.000% | 16 | 978 | -67.341% |
| 2026-09-08 | 32.7300 | 32.7300 | 29.9000 | 30.0000 | -9.256% | 33 | 945 | -72.567% |
| 2026-09-04 | 37.1500 | 38.9000 | 32.5000 | 33.0600 | -19.757% | 72 | 915 | -75.106% |
| 2026-09-03 | 39.8000 | 41.9000 | 39.8000 | 41.2000 | +43.905% | 12 | 910 | -80.024% |
| 2026-09-02 | 28.6300 | 28.6300 | 28.6300 | 28.6300 | +13.162% | 1 | 909 | -71.254% |
| 2026-09-01 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -20.937% | 26 | 883 | -67.470% |
| 2026-08-31 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -29.670% | 15 | 883 | -74.281% |
| 2026-08-28 | 47.6000 | 53.1000 | 45.5000 | 45.5000 | -3.602% | 18 | 879 | -81.912% |
| 2026-08-27 | 44.0000 | 50.6000 | 44.0000 | 47.2000 | +17.706% | 14 | 865 | -82.564% |
| 2026-08-26 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +0.250% | 9 | 865 | -79.476% |
| 2026-08-24 | 38.8500 | 40.0000 | 38.8500 | 40.0000 | -9.297% | 3 | 863 | -79.425% |
| 2026-08-21 | 42.3000 | 44.1000 | 42.3000 | 44.1000 | +11.957% | 30 | 833 | -81.338% |
| 2026-08-20 | 39.3900 | 39.3900 | 39.3900 | 39.3900 | -54.828% | 30 | 833 | -79.106% |
| 2026-08-13 | 84.6000 | 87.2000 | 79.7000 | 87.2000 | +9.136% | 23 | 810 | -90.562% |
| 2026-08-11 | 80.2000 | 80.2000 | 79.9000 | 79.9000 | +0.630% | 41 | 769 | -89.700% |
| 2026-08-10 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | +5.768% | 3 | 772 | -89.635% |
| 2026-08-07 | 74.3000 | 80.4800 | 74.3000 | 75.0700 | +9.272% | 615 | 268 | -89.037% |
| 2026-08-06 | 74.9200 | 74.9200 | 68.6000 | 68.7000 | -8.400% | 37 | 231 | -88.020% |
| 2026-08-05 | 80.8000 | 80.8000 | 75.0000 | 75.0000 | -13.793% | 25 | 217 | -89.027% |
| 2026-08-04 | 54.3000 | 87.0000 | 54.3000 | 87.0000 | +85.897% | 45 | 101 | -90.540% |
| 2026-08-03 | 38.2000 | 46.8000 | 38.2000 | 46.8000 | +54.455% | 58 | 43 | -82.415% |
| 2026-07-24 | 29.6000 | 30.3000 | 29.6000 | 30.3000 | -20.681% | 35 | 13 | -72.838% |
| 2026-07-20 | 38.2000 | 38.2000 | 38.2000 | 38.2000 | -29.779% | 3 | 10 | -78.455% |
| 2026-07-16 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | 0.000% | 10 | 0 | -84.871% |