SPXW261218C08500000
SPX Weekly Dec 18 2026 8500.00 Call
optionOPRA
EODOct 28, 2026
3.80USD+8.571%(+0.30)139Vol2,657OI
SPXW261218C08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.4000 | 3.8000 | 3.2000 | 3.8000 | +8.571% | 139 | 2,657 | 0.000% |
| 2026-10-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +27.273% | 5 | 2,657 | +8.571% |
| 2026-10-26 | 3.2000 | 3.2000 | 2.7500 | 2.7500 | +14.583% | 291 | 2,364 | +38.182% |
| 2026-10-23 | 2.7000 | 2.7500 | 2.3500 | 2.4000 | -15.789% | 7 | 2,362 | +58.333% |
| 2026-10-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -40.625% | 1 | 2,361 | +33.333% |
| 2026-10-21 | 3.8000 | 5.0000 | 3.8000 | 4.8000 | +41.176% | 22 | 2,361 | -20.833% |
| 2026-10-20 | 3.1000 | 3.4000 | 3.1000 | 3.4000 | -10.526% | 2 | 2,362 | +11.765% |
| 2026-10-19 | 3.4000 | 3.8000 | 3.4000 | 3.8000 | +31.034% | 17 | 2,348 | 0.000% |
| 2026-10-16 | 2.7000 | 2.9000 | 2.4800 | 2.9000 | -30.952% | 214 | 2,228 | +31.034% |
| 2026-10-15 | 3.1000 | 4.2000 | 3.0000 | 4.2000 | +17.978% | 26 | 2,209 | -9.524% |
| 2026-10-14 | 5.2000 | 5.2000 | 3.1000 | 3.5600 | -46.224% | 217 | 2,094 | +6.742% |
| 2026-10-13 | 6.3000 | 6.6200 | 6.0000 | 6.6200 | -6.761% | 15 | 2,091 | -42.598% |
| 2026-10-12 | 7.8000 | 7.8000 | 7.1000 | 7.1000 | -20.225% | 112 | 2,050 | -46.479% |
| 2026-10-09 | 7.8000 | 9.3000 | 7.8000 | 8.9000 | +15.584% | 8 | 2,051 | -57.303% |
| 2026-10-08 | 7.4800 | 7.7000 | 6.8000 | 7.7000 | -30.631% | 7 | 2,050 | -50.649% |
| 2026-10-07 | 10.9000 | 11.1000 | 9.1100 | 11.1000 | -17.778% | 12 | 2,046 | -65.766% |
| 2026-10-06 | 14.7700 | 17.0000 | 13.5000 | 13.5000 | +16.883% | 395 | 2,025 | -71.852% |
| 2026-10-05 | 10.0600 | 11.8000 | 10.0600 | 11.5500 | +29.775% | 11 | 2,026 | -67.100% |
| 2026-10-02 | 11.4000 | 11.4000 | 8.9000 | 8.9000 | +21.918% | 8 | 2,027 | -57.303% |
| 2026-10-01 | 6.6000 | 7.6000 | 6.0000 | 7.3000 | -29.537% | 8 | 2,027 | -47.945% |
| 2026-09-30 | 8.9000 | 10.3600 | 8.9000 | 10.3600 | +31.139% | 8 | 2,032 | -63.320% |
| 2026-09-29 | 7.2000 | 7.9000 | 6.9000 | 7.9000 | -8.140% | 12 | 2,031 | -51.899% |
| 2026-09-28 | 9.9000 | 9.9000 | 8.6000 | 8.6000 | -30.081% | 234 | 1,902 | -55.814% |
| 2026-09-25 | 10.2000 | 12.9000 | 10.2000 | 12.3000 | +12.844% | 48 | 1,870 | -69.106% |
| 2026-09-24 | 10.6600 | 10.9000 | 9.5000 | 10.9000 | -0.909% | 4 | 1,871 | -65.138% |
| 2026-09-23 | 14.4000 | 14.4000 | 10.7000 | 11.0000 | -33.815% | 171 | 1,710 | -65.455% |
| 2026-09-22 | 18.9500 | 18.9500 | 16.6200 | 16.6200 | -6.524% | 24 | 1,710 | -77.136% |
| 2026-09-21 | 11.0500 | 17.7800 | 11.0500 | 17.7800 | +99.775% | 10 | 1,708 | -78.628% |
| 2026-09-18 | 9.1000 | 9.1000 | 7.9000 | 8.9000 | -3.261% | 11 | 1,709 | -57.303% |
| 2026-09-17 | 9.5000 | 9.5000 | 8.4000 | 9.2000 | +37.313% | 98 | 1,664 | -58.696% |
| 2026-09-16 | 7.0000 | 7.0000 | 5.9000 | 6.7000 | -13.548% | 45 | 1,663 | -43.284% |
| 2026-09-15 | 7.2000 | 7.7500 | 7.2000 | 7.7500 | -8.931% | 51 | 1,595 | -50.968% |
| 2026-09-14 | 9.1800 | 9.1800 | 8.5100 | 8.5100 | -29.083% | 3 | 1,604 | -55.347% |
| 2026-09-11 | 12.5000 | 13.5000 | 12.0000 | 12.0000 | +17.647% | 228 | 1,604 | -68.333% |
| 2026-09-10 | 10.5000 | 11.5000 | 9.9400 | 10.2000 | -24.444% | 1,072 | 864 | -62.745% |
| 2026-09-09 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -17.683% | 38 | 827 | -71.852% |
| 2026-09-08 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -12.997% | 1 | 828 | -76.829% |
| 2026-09-04 | 18.3600 | 19.1000 | 18.3600 | 18.8500 | -19.444% | 7 | 828 | -79.841% |
| 2026-09-03 | 17.8100 | 23.4000 | 17.8100 | 23.4000 | +61.379% | 112 | 828 | -83.761% |
| 2026-09-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.848% | 1 | 828 | -73.793% |
| 2026-09-01 | 13.9000 | 14.2000 | 13.1500 | 13.2000 | -29.223% | 39 | 793 | -71.212% |
| 2026-08-31 | 18.5000 | 18.6500 | 18.5000 | 18.6500 | -16.368% | 55 | 839 | -79.625% |
| 2026-08-28 | 28.2900 | 31.7600 | 22.1000 | 22.3000 | -10.081% | 166 | 686 | -82.960% |
| 2026-08-27 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +1.639% | 2 | 687 | -84.677% |
| 2026-08-26 | 24.3000 | 24.4000 | 24.3000 | 24.4000 | +3.171% | 2 | 688 | -84.426% |
| 2026-08-25 | 23.3400 | 23.6500 | 22.1500 | 23.6500 | +11.294% | 49 | 657 | -83.932% |
| 2026-08-24 | 20.9300 | 21.2500 | 20.9300 | 21.2500 | -30.122% | 18 | 666 | -82.118% |
| 2026-08-18 | 32.4600 | 33.0300 | 30.4100 | 30.4100 | -24.165% | 30 | 641 | -87.504% |
| 2026-08-17 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | -23.033% | 3 | 641 | -90.524% |
| 2026-08-14 | 53.6000 | 54.4000 | 52.1000 | 52.1000 | -1.326% | 25 | 619 | -92.706% |
| 2026-08-13 | 49.9200 | 58.6000 | 49.9200 | 52.8000 | +22.506% | 32 | 606 | -92.803% |
| 2026-08-12 | 44.1000 | 44.1000 | 42.8000 | 43.1000 | -12.629% | 49 | 588 | -91.183% |
| 2026-08-10 | 51.9200 | 51.9200 | 49.3300 | 49.3300 | +1.921% | 4 | 119 | -92.297% |
| 2026-08-07 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +8.036% | 8 | 111 | -92.149% |
| 2026-08-06 | 45.9500 | 47.2200 | 44.8000 | 44.8000 | -12.157% | 13 | 90 | -91.518% |
| 2026-08-05 | 64.9500 | 64.9500 | 51.0000 | 51.0000 | +1.513% | 59 | 41 | -92.549% |
| 2026-08-04 | 36.0000 | 50.2400 | 36.0000 | 50.2400 | +79.493% | 39 | 3 | -92.436% |
| 2026-08-03 | 27.9900 | 27.9900 | 27.9900 | 27.9900 | +194.322% | 1 | 3 | -86.424% |
| 2026-07-29 | 12.5500 | 12.5500 | 9.5100 | 9.5100 | 0.000% | 3 | 0 | -60.042% |