SPXW261218C08650000
SPX Weekly Dec 18 2026 8650.00 Call
optionOPRA
EODOct 23, 2026
1.29USD-4.444%(-0.06)2Vol463OI
SPXW261218C08650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -4.444% | 2 | 465 | 0.000% |
| 2026-10-22 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 67 | 398 | -4.444% |
| 2026-10-19 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 8 | 406 | -19.375% |
| 2026-10-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -31.174% | 5 | 401 | -24.118% |
| 2026-10-13 | 3.0200 | 3.0200 | 2.4700 | 2.4700 | -27.353% | 10 | 400 | -47.773% |
| 2026-10-08 | 3.7000 | 3.8000 | 3.0900 | 3.4000 | -34.615% | 75 | 430 | -62.059% |
| 2026-10-07 | 4.6000 | 5.2000 | 4.6000 | 5.2000 | -25.820% | 16 | 417 | -75.192% |
| 2026-10-06 | 8.2000 | 8.4100 | 7.0100 | 7.0100 | +38.812% | 66 | 383 | -81.598% |
| 2026-10-05 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | +62.903% | 2 | 383 | -74.455% |
| 2026-10-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -24.390% | 2 | 383 | -58.387% |
| 2026-09-30 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | +5.670% | 3 | 386 | -68.537% |
| 2026-09-29 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -8.706% | 1 | 390 | -66.753% |
| 2026-09-28 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -25.044% | 62 | 449 | -69.647% |
| 2026-09-24 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -33.294% | 1 | 448 | -77.249% |
| 2026-09-22 | 10.2200 | 10.2200 | 8.5000 | 8.5000 | -9.958% | 4 | 447 | -84.824% |
| 2026-09-21 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +97.904% | 1 | 447 | -86.335% |
| 2026-09-17 | 4.7800 | 4.7800 | 4.7700 | 4.7700 | +48.137% | 4 | 447 | -72.956% |
| 2026-09-16 | 3.3500 | 3.3500 | 3.2200 | 3.2200 | -41.455% | 11 | 447 | -59.938% |
| 2026-09-10 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -22.535% | 2 | 445 | -76.545% |
| 2026-09-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -21.547% | 46 | 399 | -81.831% |
| 2026-09-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.653% | 3 | 399 | -85.746% |
| 2026-09-04 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +18.788% | 4 | 395 | -86.837% |
| 2026-09-02 | 7.5000 | 8.2500 | 7.5000 | 8.2500 | +20.438% | 47 | 350 | -84.364% |
| 2026-09-01 | 7.7000 | 7.8000 | 6.8500 | 6.8500 | -20.349% | 92 | 263 | -81.168% |
| 2026-08-31 | 8.9000 | 8.9000 | 8.6000 | 8.6000 | -27.119% | 87 | 207 | -85.000% |
| 2026-08-26 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.479% | 39 | 168 | -89.068% |
| 2026-08-24 | 11.3500 | 12.1000 | 11.3500 | 12.1000 | -3.200% | 57 | 168 | -89.339% |
| 2026-08-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -50.199% | 37 | 137 | -89.680% |
| 2026-08-17 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | -9.058% | 13 | 137 | -94.861% |
| 2026-08-14 | 33.1000 | 33.1000 | 27.6000 | 27.6000 | -18.343% | 40 | 104 | -95.326% |
| 2026-08-13 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | +29.008% | 8 | 105 | -96.183% |
| 2026-08-12 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +3.150% | 8 | 105 | -95.076% |
| 2026-08-11 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -18.590% | 1 | 105 | -94.921% |
| 2026-08-10 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -3.106% | 2 | 104 | -95.865% |
| 2026-08-07 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -13.973% | 1 | 104 | -95.994% |
| 2026-08-04 | 21.4000 | 37.4300 | 21.4000 | 37.4300 | +117.616% | 10 | 104 | -96.554% |
| 2026-08-03 | 16.8000 | 17.2000 | 16.8000 | 17.2000 | +212.727% | 6 | 100 | -92.500% |
| 2026-07-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -28.571% | 55 | 45 | -76.545% |
| 2026-07-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.569% | 2 | 43 | -83.247% |
| 2026-07-24 | 8.6200 | 8.6400 | 8.6100 | 8.6100 | -40.621% | 8 | 39 | -85.017% |
| 2026-07-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 39 | 0 | -91.103% |