SPXW261218C08700000
SPX Weekly Dec 18 2026 8700.00 Call
optionOPRA
EODOct 27, 2026
1.52USD+4.828%(+0.07)1Vol574OI
SPXW261218C08700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +4.828% | 1 | 573 | 0.000% |
| 2026-10-20 | 1.2000 | 1.4500 | 1.2000 | 1.4500 | +20.833% | 5 | 568 | +4.828% |
| 2026-10-16 | 1.4700 | 1.4700 | 1.1200 | 1.2000 | -14.286% | 4 | 565 | +26.667% |
| 2026-10-15 | 1.2000 | 1.5500 | 1.2000 | 1.4000 | +16.667% | 7 | 573 | +8.571% |
| 2026-10-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -52.000% | 1 | 574 | +26.667% |
| 2026-10-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.242% | 1 | 574 | -39.200% |
| 2026-10-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +32.000% | 20 | 574 | -53.939% |
| 2026-10-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -35.897% | 1 | 575 | -39.200% |
| 2026-10-07 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -40.909% | 2 | 573 | -61.026% |
| 2026-10-06 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +78.378% | 4 | 573 | -76.970% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 0.000% | 1 | 573 | -58.919% |
| 2026-10-02 | 4.3000 | 4.3000 | 3.7000 | 3.7000 | +19.355% | 3 | 571 | -58.919% |
| 2026-10-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 2 | 570 | -50.968% |
| 2026-09-30 | 4.2000 | 4.2000 | 3.3000 | 3.3000 | -7.042% | 165 | 513 | -53.939% |
| 2026-09-28 | 3.5000 | 3.5500 | 3.4600 | 3.5500 | -36.036% | 125 | 537 | -57.183% |
| 2026-09-25 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | +30.896% | 62 | 578 | -72.613% |
| 2026-09-24 | 4.2000 | 4.2400 | 4.1100 | 4.2400 | -8.817% | 101 | 478 | -64.151% |
| 2026-09-23 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | -43.636% | 9 | 471 | -67.312% |
| 2026-09-21 | 5.3000 | 8.2500 | 5.3000 | 8.2500 | +129.167% | 115 | 357 | -81.576% |
| 2026-09-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 5 | 357 | -57.778% |
| 2026-09-17 | 3.6000 | 4.0000 | 3.6000 | 3.9000 | +21.875% | 105 | 391 | -61.026% |
| 2026-09-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 100 | 391 | -52.500% |
| 2026-09-15 | 3.6200 | 3.6200 | 3.1000 | 3.2000 | -19.598% | 6 | 397 | -52.500% |
| 2026-09-14 | 3.6100 | 4.2000 | 3.6100 | 3.9800 | -23.017% | 27 | 414 | -61.809% |
| 2026-09-11 | 5.3000 | 5.3000 | 5.1700 | 5.1700 | +7.708% | 3 | 411 | -70.600% |
| 2026-09-10 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | -17.241% | 26 | 407 | -68.333% |
| 2026-09-09 | 5.9300 | 5.9300 | 5.8000 | 5.8000 | -24.675% | 12 | 395 | -73.793% |
| 2026-09-04 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -23.383% | 48 | 348 | -80.260% |
| 2026-09-03 | 8.3000 | 10.0500 | 8.3000 | 10.0500 | +61.836% | 11 | 348 | -84.876% |
| 2026-09-02 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +18.966% | 45 | 303 | -75.523% |
| 2026-09-01 | 5.8700 | 5.8700 | 5.2200 | 5.2200 | -25.429% | 4 | 300 | -70.881% |
| 2026-08-31 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -44.000% | 4 | 296 | -78.286% |
| 2026-08-27 | 12.4500 | 12.5000 | 12.4500 | 12.5000 | +26.263% | 94 | 204 | -87.840% |
| 2026-08-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.609% | 43 | 161 | -84.646% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.1000 | 9.2000 | -17.117% | 50 | 117 | -83.478% |
| 2026-08-21 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -26.974% | 40 | 87 | -86.306% |
| 2026-08-18 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -27.273% | 1 | 84 | -90.000% |
| 2026-08-17 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -9.719% | 15 | 79 | -92.727% |
| 2026-08-14 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -14.576% | 2 | 78 | -93.434% |
| 2026-08-13 | 25.3000 | 28.5000 | 25.2000 | 27.1000 | +28.436% | 55 | 53 | -94.391% |
| 2026-08-11 | 22.0000 | 22.0000 | 21.1000 | 21.1000 | -15.600% | 8 | 48 | -92.796% |
| 2026-08-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -3.101% | 3 | 45 | -93.920% |
| 2026-08-06 | 25.7000 | 25.8000 | 25.7000 | 25.8000 | -7.361% | 2 | 45 | -94.109% |
| 2026-08-05 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -15.091% | 2 | 44 | -94.542% |
| 2026-08-04 | 16.9000 | 32.8000 | 16.9000 | 32.8000 | +121.622% | 41 | 9 | -95.366% |
| 2026-08-03 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | +124.583% | 4 | 5 | -89.730% |
| 2026-07-31 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +49.095% | 1 | 4 | -76.935% |
| 2026-07-29 | 5.9000 | 5.9400 | 4.4200 | 4.4200 | -50.889% | 4 | 2 | -65.611% |
| 2026-07-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 2 | 0 | -83.111% |