SPXW261218C08400000
SPX Weekly Dec 18 2026 8400.00 Call
optionOPRA
EODOct 28, 2026
6.40USD+1.587%(+0.10)8Vol1,320OI
SPXW261218C08400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.9500 | 6.6900 | 5.9500 | 6.4000 | +1.587% | 8 | 1,317 | 0.000% |
| 2026-10-27 | 4.9400 | 6.3000 | 4.7000 | 6.3000 | +21.857% | 23 | 1,299 | +1.587% |
| 2026-10-26 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +29.574% | 30 | 1,299 | +23.791% |
| 2026-10-23 | 4.2800 | 4.2800 | 3.9900 | 3.9900 | -19.394% | 152 | 1,200 | +60.401% |
| 2026-10-22 | 5.3000 | 5.3000 | 4.8000 | 4.9500 | -41.211% | 104 | 1,154 | +29.293% |
| 2026-10-21 | 7.1500 | 8.4200 | 7.1500 | 8.4200 | +40.333% | 35 | 1,149 | -23.990% |
| 2026-10-20 | 5.2500 | 7.5700 | 5.2500 | 6.0000 | -0.662% | 26 | 1,145 | +6.667% |
| 2026-10-19 | 5.8900 | 6.0400 | 5.8500 | 6.0400 | +34.222% | 24 | 1,125 | +5.960% |
| 2026-10-16 | 5.4000 | 5.7100 | 4.2900 | 4.5000 | -41.935% | 41 | 1,131 | +42.222% |
| 2026-10-15 | 6.1700 | 7.9000 | 6.1700 | 7.7500 | +27.049% | 19 | 1,122 | -17.419% |
| 2026-10-14 | 7.8600 | 7.8600 | 6.0000 | 6.1000 | -51.394% | 40 | 1,111 | +4.918% |
| 2026-10-13 | 12.0200 | 12.5500 | 10.8000 | 12.5500 | -6.343% | 33 | 1,090 | -49.004% |
| 2026-10-12 | 14.8400 | 14.8400 | 12.9000 | 13.4000 | -2.190% | 3 | 1,088 | -52.239% |
| 2026-10-09 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +1.406% | 10 | 1,087 | -53.285% |
| 2026-10-08 | 14.4000 | 14.4000 | 12.0900 | 13.5100 | -25.973% | 93 | 1,097 | -52.628% |
| 2026-10-07 | 16.7700 | 18.2500 | 15.9700 | 18.2500 | -17.719% | 53 | 1,120 | -64.932% |
| 2026-10-06 | 23.0000 | 27.0000 | 21.8500 | 22.1800 | +28.879% | 77 | 1,114 | -71.145% |
| 2026-10-05 | 15.6600 | 17.2100 | 15.6600 | 17.2100 | +13.522% | 43 | 1,111 | -62.812% |
| 2026-10-02 | 18.8500 | 18.8500 | 15.1600 | 15.1600 | +41.682% | 115 | 1,006 | -57.784% |
| 2026-10-01 | 10.4900 | 10.7000 | 10.0000 | 10.7000 | -18.631% | 28 | 978 | -40.187% |
| 2026-09-30 | 15.8500 | 16.6100 | 13.1500 | 13.1500 | -0.228% | 152 | 887 | -51.331% |
| 2026-09-29 | 12.0000 | 13.1800 | 12.0000 | 13.1800 | -12.133% | 2 | 885 | -51.442% |
| 2026-09-28 | 16.4000 | 16.4000 | 15.0000 | 15.0000 | -21.466% | 3 | 884 | -57.333% |
| 2026-09-25 | 20.3000 | 20.3000 | 19.1000 | 19.1000 | +10.214% | 13 | 885 | -66.492% |
| 2026-09-24 | 15.5100 | 17.3300 | 15.5100 | 17.3300 | -3.508% | 3 | 886 | -63.070% |
| 2026-09-23 | 22.6100 | 22.6100 | 17.9600 | 17.9600 | -33.971% | 66 | 840 | -64.365% |
| 2026-09-22 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +5.467% | 1 | 840 | -76.471% |
| 2026-09-21 | 17.8400 | 25.7900 | 17.8400 | 25.7900 | +111.393% | 53 | 837 | -75.184% |
| 2026-09-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -14.085% | 2 | 837 | -47.541% |
| 2026-09-17 | 13.3400 | 14.3400 | 13.3400 | 14.2000 | +49.160% | 9 | 831 | -54.930% |
| 2026-09-16 | 13.6200 | 13.6200 | 9.2600 | 9.5200 | -48.817% | 7 | 827 | -32.773% |
| 2026-09-11 | 19.0500 | 19.0500 | 18.6000 | 18.6000 | +3.737% | 2 | 826 | -65.591% |
| 2026-09-10 | 17.8800 | 17.9300 | 17.8800 | 17.9300 | -23.702% | 2 | 824 | -64.306% |
| 2026-09-08 | 25.5400 | 25.5400 | 23.5000 | 23.5000 | -17.254% | 42 | 795 | -72.766% |
| 2026-09-04 | 30.4000 | 31.8000 | 28.0300 | 28.4000 | -16.471% | 12 | 793 | -77.465% |
| 2026-09-03 | 27.3000 | 34.4500 | 26.6200 | 34.0000 | +33.229% | 8 | 790 | -81.176% |
| 2026-09-02 | 22.9800 | 25.5200 | 22.9800 | 25.5200 | +19.868% | 31 | 789 | -74.922% |
| 2026-09-01 | 21.2900 | 21.2900 | 21.2900 | 21.2900 | -35.873% | 1 | 791 | -69.939% |
| 2026-08-28 | 44.9900 | 44.9900 | 33.2000 | 33.2000 | -14.653% | 11 | 781 | -80.723% |
| 2026-08-27 | 37.4700 | 40.8000 | 37.4200 | 38.9000 | +11.782% | 532 | 279 | -83.548% |
| 2026-08-25 | 35.2500 | 35.2500 | 34.8000 | 34.8000 | -5.177% | 30 | 279 | -81.609% |
| 2026-08-21 | 36.6000 | 37.0000 | 36.6000 | 36.7000 | +3.966% | 15 | 264 | -82.561% |
| 2026-08-20 | 38.3000 | 40.0000 | 35.3000 | 35.3000 | -24.508% | 48 | 255 | -81.870% |
| 2026-08-18 | 47.4500 | 48.2000 | 46.7600 | 46.7600 | -25.124% | 3 | 254 | -86.313% |
| 2026-08-17 | 62.4500 | 62.4500 | 62.4500 | 62.4500 | -12.042% | 1 | 254 | -89.752% |
| 2026-08-13 | 71.9000 | 71.9000 | 71.0000 | 71.0000 | +8.397% | 12 | 254 | -90.986% |
| 2026-08-11 | 67.8000 | 67.8000 | 65.5000 | 65.5000 | -5.483% | 8 | 246 | -90.229% |
| 2026-08-10 | 69.3000 | 69.3000 | 69.3000 | 69.3000 | +8.621% | 21 | 246 | -90.765% |
| 2026-08-07 | 63.8000 | 63.8000 | 63.8000 | 63.8000 | +11.538% | 2 | 246 | -89.969% |
| 2026-08-06 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -17.053% | 8 | 246 | -88.811% |
| 2026-08-05 | 65.9500 | 69.0000 | 65.8600 | 68.9600 | -13.367% | 6 | 246 | -90.719% |
| 2026-08-04 | 46.5000 | 79.6000 | 46.5000 | 79.6000 | +99.499% | 95 | 86 | -91.960% |
| 2026-08-03 | 40.0000 | 40.0000 | 39.9000 | 39.9000 | +143.293% | 15 | 79 | -83.960% |
| 2026-07-30 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -25.522% | 35 | 44 | -60.976% |
| 2026-07-24 | 22.0400 | 22.0400 | 22.0200 | 22.0200 | -31.402% | 4 | 42 | -70.936% |
| 2026-07-20 | 32.5000 | 32.5000 | 32.1000 | 32.1000 | -9.577% | 6 | 36 | -80.062% |
| 2026-07-17 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 0.000% | 36 | 0 | -81.972% |