SPXW261218C08800000
SPX Weekly Dec 18 2026 8800.00 Call
optionOPRA
EODOct 22, 2026
0.83USD-12.632%(-0.12)1Vol985OI
SPXW261218C08800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -12.632% | 1 | 984 | 0.000% |
| 2026-10-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -51.282% | 1 | 984 | -12.632% |
| 2026-10-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.879% | 1 | 985 | -57.436% |
| 2026-10-09 | 1.9000 | 2.1500 | 1.9000 | 2.1400 | -51.253% | 4 | 981 | -61.215% |
| 2026-10-06 | 4.6500 | 4.6900 | 4.3900 | 4.3900 | +32.628% | 3 | 979 | -81.093% |
| 2026-10-05 | 2.9100 | 3.3100 | 2.9100 | 3.3100 | +29.804% | 11 | 978 | -74.924% |
| 2026-10-02 | 3.0000 | 3.3100 | 2.5500 | 2.5500 | +32.812% | 13 | 971 | -67.451% |
| 2026-10-01 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -33.793% | 1 | 972 | -56.771% |
| 2026-09-30 | 2.8700 | 2.9700 | 2.8700 | 2.9000 | +18.367% | 73 | 903 | -71.379% |
| 2026-09-28 | 2.4500 | 2.7500 | 2.4500 | 2.4500 | -36.364% | 12 | 909 | -66.122% |
| 2026-09-25 | 3.5000 | 3.8500 | 3.2000 | 3.8500 | +16.667% | 11 | 910 | -78.442% |
| 2026-09-23 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | -31.250% | 27 | 887 | -74.848% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | -15.044% | 4 | 885 | -82.708% |
| 2026-09-21 | 4.0000 | 5.6500 | 4.0000 | 5.6500 | +101.786% | 72 | 852 | -85.310% |
| 2026-09-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +47.368% | 9 | 850 | -70.357% |
| 2026-09-16 | 2.5000 | 2.6000 | 1.9000 | 1.9000 | -24.603% | 206 | 826 | -56.316% |
| 2026-09-15 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -7.692% | 1 | 826 | -67.063% |
| 2026-09-14 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -23.529% | 1 | 826 | -69.597% |
| 2026-09-11 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | +15.161% | 3 | 824 | -76.751% |
| 2026-09-10 | 3.3000 | 3.3000 | 3.1000 | 3.1000 | -52.672% | 2 | 824 | -73.226% |
| 2026-09-03 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +77.027% | 1 | 824 | -87.328% |
| 2026-09-01 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -56.471% | 7 | 824 | -77.568% |
| 2026-08-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +18.056% | 1 | 824 | -90.235% |
| 2026-08-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.091% | 4 | 822 | -88.472% |
| 2026-08-25 | 7.3000 | 7.3000 | 6.6000 | 6.6000 | +3.125% | 164 | 658 | -87.424% |
| 2026-08-24 | 6.7000 | 6.7000 | 6.4000 | 6.4000 | -16.883% | 113 | 547 | -87.031% |
| 2026-08-21 | 6.9000 | 7.7000 | 6.9000 | 7.7000 | -2.532% | 167 | 380 | -89.221% |
| 2026-08-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -19.388% | 26 | 354 | -89.494% |
| 2026-08-19 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -24.615% | 44 | 291 | -91.531% |
| 2026-08-17 | 15.2000 | 15.2000 | 13.0000 | 13.0000 | -19.003% | 126 | 165 | -93.615% |
| 2026-08-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -26.712% | 1 | 164 | -94.829% |
| 2026-08-13 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +42.208% | 21 | 143 | -96.210% |
| 2026-08-12 | 15.3000 | 15.4000 | 15.3000 | 15.4000 | +6.207% | 7 | 136 | -94.610% |
| 2026-08-11 | 15.1000 | 15.1000 | 14.5000 | 14.5000 | -26.020% | 6 | 134 | -94.276% |
| 2026-08-10 | 19.6000 | 19.6000 | 19.5000 | 19.6000 | +1.031% | 7 | 133 | -95.765% |
| 2026-08-07 | 17.4800 | 19.4000 | 17.4800 | 19.4000 | +9.605% | 5 | 131 | -95.722% |
| 2026-08-05 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -26.495% | 34 | 28 | -95.311% |
| 2026-08-04 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +127.170% | 5 | 23 | -96.553% |
| 2026-08-03 | 9.7000 | 10.6000 | 9.7000 | 10.6000 | +107.843% | 6 | 17 | -92.170% |
| 2026-07-31 | 4.9000 | 5.1000 | 4.9000 | 5.1000 | +21.429% | 4 | 13 | -83.725% |
| 2026-07-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +20.000% | 2 | 11 | -80.238% |
| 2026-07-29 | 4.4000 | 4.4000 | 3.5000 | 3.5000 | -18.605% | 103 | 106 | -76.286% |
| 2026-07-28 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.522% | 1 | 105 | -80.698% |
| 2026-07-27 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -14.815% | 2 | 103 | -81.957% |
| 2026-07-24 | 5.2100 | 5.4000 | 5.2100 | 5.4000 | -35.714% | 100 | 3 | -84.630% |
| 2026-07-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 2 | 1 | -90.119% |
| 2026-07-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 1 | -89.494% |
| 2026-07-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 0 | -89.221% |