SPXW261218C08550000
SPX Weekly Dec 18 2026 8550.00 Call
optionOPRA
EODOct 28, 2026
2.95USD+15.686%(+0.40)36Vol500OI
SPXW261218C08550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +15.686% | 36 | 466 | 0.000% |
| 2026-10-27 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +31.443% | 1 | 466 | +15.686% |
| 2026-10-23 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -46.111% | 2 | 464 | +52.062% |
| 2026-10-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +60.000% | 1 | 464 | -18.056% |
| 2026-10-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -8.163% | 8 | 456 | +31.111% |
| 2026-10-16 | 2.5700 | 2.5700 | 2.4500 | 2.4500 | -50.203% | 6 | 456 | +20.408% |
| 2026-10-13 | 5.1300 | 5.1300 | 4.3200 | 4.9200 | -19.212% | 15 | 460 | -40.041% |
| 2026-10-09 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +8.945% | 10 | 450 | -51.560% |
| 2026-10-08 | 5.6800 | 5.6800 | 5.5900 | 5.5900 | -20.709% | 11 | 444 | -47.227% |
| 2026-10-07 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -33.491% | 1 | 445 | -58.156% |
| 2026-10-06 | 13.1600 | 13.1600 | 10.6000 | 10.6000 | +16.998% | 12 | 446 | -72.170% |
| 2026-10-05 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +20.800% | 1 | 447 | -67.439% |
| 2026-10-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +56.250% | 1 | 447 | -60.667% |
| 2026-10-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -27.273% | 1 | 447 | -38.542% |
| 2026-09-30 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -27.869% | 1 | 447 | -55.303% |
| 2026-09-25 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +7.647% | 1 | 449 | -67.760% |
| 2026-09-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.917% | 1 | 450 | -65.294% |
| 2026-09-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -36.804% | 6 | 445 | -69.430% |
| 2026-09-22 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +6.411% | 1 | 445 | -80.681% |
| 2026-09-21 | 8.9000 | 15.2500 | 8.9000 | 14.3500 | +120.769% | 8 | 446 | -79.443% |
| 2026-09-18 | 7.3000 | 7.3000 | 6.5000 | 6.5000 | +36.842% | 56 | 390 | -54.615% |
| 2026-09-16 | 4.9600 | 4.9600 | 4.7500 | 4.7500 | -22.131% | 9 | 382 | -37.895% |
| 2026-09-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -14.326% | 1 | 381 | -51.639% |
| 2026-09-14 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -25.833% | 1 | 380 | -58.567% |
| 2026-09-11 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | -11.111% | 81 | 299 | -69.271% |
| 2026-09-09 | 10.9000 | 11.4000 | 10.8000 | 10.8000 | -14.286% | 39 | 276 | -72.685% |
| 2026-09-08 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -16.000% | 2 | 276 | -76.587% |
| 2026-09-04 | 14.8000 | 15.0000 | 14.8000 | 15.0000 | +37.112% | 2 | 276 | -80.333% |
| 2026-09-01 | 10.9200 | 10.9400 | 10.9200 | 10.9400 | -18.419% | 4 | 276 | -73.035% |
| 2026-08-31 | 14.9000 | 15.0500 | 13.4100 | 13.4100 | -31.929% | 56 | 277 | -78.001% |
| 2026-08-28 | 23.2400 | 26.1600 | 19.7000 | 19.7000 | -16.170% | 85 | 202 | -85.025% |
| 2026-08-27 | 20.2000 | 23.5000 | 20.2000 | 23.5000 | +23.684% | 32 | 172 | -87.447% |
| 2026-08-25 | 19.0600 | 19.3500 | 19.0000 | 19.0000 | -5.000% | 45 | 142 | -84.474% |
| 2026-08-21 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -20.032% | 4 | 139 | -85.250% |
| 2026-08-18 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | -43.416% | 2 | 137 | -88.205% |
| 2026-08-14 | 44.2000 | 44.2000 | 44.2000 | 44.2000 | -0.226% | 16 | 121 | -93.326% |
| 2026-08-13 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +22.376% | 8 | 118 | -93.341% |
| 2026-08-12 | 37.3000 | 37.3000 | 36.2000 | 36.2000 | -7.888% | 7 | 116 | -91.851% |
| 2026-08-11 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -9.447% | 19 | 97 | -92.494% |
| 2026-08-10 | 42.1000 | 43.4000 | 42.1000 | 43.4000 | +13.911% | 3 | 96 | -93.203% |
| 2026-08-06 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -8.852% | 3 | 96 | -92.257% |
| 2026-08-05 | 56.3500 | 56.3500 | 41.8000 | 41.8000 | -16.064% | 31 | 94 | -92.943% |
| 2026-08-04 | 32.8000 | 52.7000 | 32.8000 | 49.8000 | +124.324% | 142 | 34 | -94.076% |
| 2026-08-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +78.600% | 34 | 2 | -86.712% |
| 2026-07-24 | 12.4500 | 12.4500 | 12.4300 | 12.4300 | 0.000% | 4 | 0 | -76.267% |