SPXW261218C08600000
SPX Weekly Dec 18 2026 8600.00 Call
optionOPRA
EODOct 28, 2026
2.35USD+13.527%(+0.28)1Vol495OI
SPXW261218C08600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +13.527% | 1 | 495 | 0.000% |
| 2026-10-27 | 1.8200 | 2.0700 | 1.8200 | 2.0700 | +15.000% | 3 | 494 | +13.527% |
| 2026-10-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -29.412% | 1 | 493 | +30.556% |
| 2026-10-20 | 2.6500 | 2.6500 | 2.5000 | 2.5500 | +17.512% | 6 | 493 | -7.843% |
| 2026-10-19 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +8.500% | 1 | 493 | +8.295% |
| 2026-10-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.762% | 5 | 488 | +17.500% |
| 2026-10-14 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -57.143% | 1 | 487 | +11.905% |
| 2026-10-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 1 | 590 | -52.041% |
| 2026-10-09 | 4.6500 | 5.4000 | 4.6500 | 5.4000 | +27.059% | 34 | 578 | -56.481% |
| 2026-10-08 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | -35.606% | 11 | 579 | -44.706% |
| 2026-10-07 | 6.1000 | 6.6000 | 6.1000 | 6.6000 | -24.571% | 8 | 579 | -64.394% |
| 2026-10-06 | 10.6000 | 10.6000 | 8.7500 | 8.7500 | +79.303% | 40 | 603 | -73.143% |
| 2026-10-01 | 4.1100 | 4.8800 | 4.1100 | 4.8800 | -0.408% | 591 | 818 | -51.844% |
| 2026-09-29 | 5.2000 | 5.2000 | 4.4000 | 4.9000 | -16.949% | 7 | 819 | -52.041% |
| 2026-09-28 | 5.4000 | 6.4000 | 5.3000 | 5.9000 | -24.456% | 46 | 816 | -60.169% |
| 2026-09-25 | 7.2000 | 7.8100 | 7.2000 | 7.8100 | +13.188% | 4 | 813 | -69.910% |
| 2026-09-24 | 6.9200 | 7.2000 | 6.9000 | 6.9000 | -4.167% | 3 | 812 | -65.942% |
| 2026-09-23 | 9.3500 | 9.3500 | 7.2000 | 7.2000 | -41.653% | 14 | 812 | -67.361% |
| 2026-09-21 | 7.4400 | 12.3400 | 7.4400 | 12.3400 | +112.759% | 645 | 223 | -80.956% |
| 2026-09-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +52.632% | 2 | 223 | -59.483% |
| 2026-09-16 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -39.200% | 4 | 227 | -38.158% |
| 2026-09-14 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | -15.655% | 25 | 247 | -62.400% |
| 2026-09-10 | 7.4500 | 7.4500 | 7.3800 | 7.4100 | -19.457% | 25 | 234 | -68.286% |
| 2026-09-09 | 8.7000 | 9.2000 | 8.7000 | 9.2000 | -12.381% | 3 | 235 | -74.457% |
| 2026-09-08 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | -13.223% | 2 | 234 | -77.619% |
| 2026-09-04 | 12.1000 | 12.2000 | 12.1000 | 12.1000 | -17.966% | 5 | 233 | -80.579% |
| 2026-09-03 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +53.646% | 1 | 233 | -84.068% |
| 2026-09-02 | 9.5400 | 9.6000 | 9.5400 | 9.6000 | -32.679% | 53 | 183 | -75.521% |
| 2026-08-28 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -24.310% | 1 | 182 | -83.520% |
| 2026-08-27 | 18.7400 | 18.8400 | 18.7400 | 18.8400 | +16.296% | 94 | 105 | -87.527% |
| 2026-08-26 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +16.129% | 4 | 101 | -85.494% |
| 2026-08-24 | 13.9600 | 14.0600 | 13.9500 | 13.9500 | -17.211% | 55 | 101 | -83.154% |
| 2026-08-21 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -5.549% | 4 | 105 | -86.053% |
| 2026-08-20 | 18.0800 | 18.0800 | 17.8400 | 17.8400 | -46.103% | 3 | 92 | -86.827% |
| 2026-08-14 | 39.2000 | 39.2000 | 33.1000 | 33.1000 | -22.482% | 9 | 84 | -92.900% |
| 2026-08-13 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +37.299% | 17 | 84 | -94.496% |
| 2026-08-12 | 31.4000 | 31.4000 | 31.1000 | 31.1000 | -15.946% | 4 | 82 | -92.444% |
| 2026-08-10 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +7.029% | 9 | 83 | -93.649% |
| 2026-08-07 | 34.6100 | 34.6100 | 34.5700 | 34.5700 | +18.593% | 2 | 83 | -93.202% |
| 2026-08-06 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | -26.942% | 1 | 84 | -91.938% |
| 2026-08-05 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | -5.450% | 20 | 68 | -94.110% |
| 2026-08-04 | 26.5000 | 42.2000 | 26.5000 | 42.2000 | +361.202% | 64 | 63 | -94.431% |
| 2026-07-31 | 9.0900 | 9.1500 | 9.0900 | 9.1500 | +14.375% | 4 | 63 | -74.317% |
| 2026-07-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +21.396% | 2 | 61 | -70.625% |
| 2026-07-29 | 7.0500 | 7.0500 | 6.5900 | 6.5900 | -59.068% | 56 | 8 | -64.340% |
| 2026-07-22 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +6.623% | 4 | 3 | -85.404% |
| 2026-07-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -14.882% | 2 | 1 | -84.437% |
| 2026-07-17 | 17.7700 | 17.7700 | 17.7400 | 17.7400 | 0.000% | 2 | 0 | -86.753% |