SPXW261218C08450000
SPX Weekly Dec 18 2026 8450.00 Call
optionOPRA
EODOct 27, 2026
4.70USD+34.670%(+1.21)2Vol826OI
SPXW261218C08450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.2100 | 4.7000 | 4.2100 | 4.7000 | +34.670% | 2 | 826 | 0.000% |
| 2026-10-26 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +10.794% | 20 | 846 | +34.670% |
| 2026-10-23 | 3.2500 | 3.2500 | 3.1200 | 3.1500 | -16.000% | 4 | 844 | +49.206% |
| 2026-10-22 | 3.8000 | 3.8800 | 3.6000 | 3.7500 | -39.516% | 72 | 861 | +25.333% |
| 2026-10-21 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +40.909% | 5 | 861 | -24.194% |
| 2026-10-20 | 4.7500 | 4.7500 | 4.4000 | 4.4000 | +35.802% | 7 | 863 | +6.818% |
| 2026-10-16 | 4.5500 | 4.5500 | 3.2400 | 3.2400 | -31.210% | 2 | 862 | +45.062% |
| 2026-10-14 | 5.7000 | 5.8400 | 4.7100 | 4.7100 | -46.477% | 26 | 873 | -0.212% |
| 2026-10-13 | 8.8200 | 8.8200 | 8.8000 | 8.8000 | -5.882% | 11 | 863 | -46.591% |
| 2026-10-08 | 11.9000 | 11.9000 | 8.8000 | 9.3500 | -30.792% | 26 | 839 | -49.733% |
| 2026-10-07 | 12.5000 | 13.5100 | 12.5000 | 13.5100 | -23.239% | 31 | 808 | -65.211% |
| 2026-10-06 | 20.6000 | 21.6000 | 17.6000 | 17.6000 | +10.000% | 141 | 680 | -73.295% |
| 2026-10-05 | 15.0000 | 16.0000 | 14.9000 | 16.0000 | +66.667% | 8 | 680 | -70.625% |
| 2026-10-01 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -21.951% | 3 | 678 | -51.042% |
| 2026-09-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +19.071% | 2 | 680 | -61.789% |
| 2026-09-29 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -20.538% | 1 | 680 | -54.501% |
| 2026-09-28 | 10.7000 | 13.0000 | 10.7000 | 13.0000 | -13.333% | 29 | 652 | -63.846% |
| 2026-09-25 | 14.4500 | 15.7000 | 14.4500 | 15.0000 | +26.050% | 3 | 653 | -68.667% |
| 2026-09-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -22.222% | 1 | 654 | -60.504% |
| 2026-09-23 | 14.2000 | 15.3000 | 14.2000 | 15.3000 | -26.794% | 3 | 653 | -69.281% |
| 2026-09-22 | 23.3000 | 23.3000 | 20.1500 | 20.9000 | -9.914% | 13 | 658 | -77.512% |
| 2026-09-21 | 18.3000 | 23.2000 | 18.3000 | 23.2000 | +127.451% | 598 | 903 | -79.741% |
| 2026-09-18 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -9.172% | 1 | 902 | -53.922% |
| 2026-09-17 | 11.3000 | 11.3000 | 11.2300 | 11.2300 | +48.349% | 2 | 901 | -58.148% |
| 2026-09-16 | 10.7700 | 10.7700 | 6.7500 | 7.5700 | -23.690% | 508 | 1,227 | -37.913% |
| 2026-09-15 | 10.0000 | 10.0200 | 9.0700 | 9.9200 | -12.135% | 593 | 686 | -52.621% |
| 2026-09-14 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -21.214% | 1 | 685 | -58.370% |
| 2026-09-10 | 14.2800 | 14.3300 | 14.2800 | 14.3300 | -15.207% | 2 | 684 | -67.202% |
| 2026-09-09 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -25.877% | 1 | 683 | -72.189% |
| 2026-09-04 | 23.0000 | 23.6000 | 22.8000 | 22.8000 | +23.913% | 15 | 679 | -79.386% |
| 2026-09-02 | 18.4100 | 18.4100 | 18.4000 | 18.4000 | -47.429% | 30 | 709 | -74.457% |
| 2026-08-28 | 33.8000 | 36.8000 | 33.4000 | 35.0000 | +15.894% | 26 | 683 | -86.571% |
| 2026-08-27 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | +1.684% | 48 | 635 | -84.437% |
| 2026-08-26 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +9.837% | 1 | 636 | -84.175% |
| 2026-08-25 | 29.1500 | 29.1500 | 27.0400 | 27.0400 | +5.708% | 31 | 635 | -82.618% |
| 2026-08-24 | 26.4500 | 26.4500 | 25.5800 | 25.5800 | -35.273% | 10 | 634 | -81.626% |
| 2026-08-18 | 39.6700 | 39.7900 | 39.5200 | 39.5200 | -17.495% | 27 | 615 | -88.107% |
| 2026-08-17 | 47.9000 | 47.9000 | 47.9000 | 47.9000 | -23.726% | 16 | 615 | -90.188% |
| 2026-08-13 | 58.6700 | 62.8000 | 58.6700 | 62.8000 | +21.236% | 7 | 608 | -92.516% |
| 2026-08-12 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -14.479% | 7 | 601 | -90.927% |
| 2026-08-10 | 57.4200 | 60.5700 | 57.4100 | 60.5700 | +9.096% | 5 | 598 | -92.240% |
| 2026-08-07 | 59.8000 | 59.8800 | 55.2800 | 55.5200 | +11.935% | 552 | 136 | -91.535% |
| 2026-08-06 | 50.1000 | 50.1000 | 49.6000 | 49.6000 | -16.216% | 32 | 104 | -90.524% |
| 2026-08-05 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | -10.167% | 29 | 95 | -92.061% |
| 2026-08-04 | 39.6000 | 65.9000 | 39.6000 | 65.9000 | +264.088% | 94 | 1 | -92.868% |
| 2026-07-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | 0.000% | 1 | 0 | -74.033% |