SPX261218C07660000
SPX Dec 18 2026 7660.00 Call
optionOPRA
EODOct 27, 2026
225.10USD+11.990%(+24.10)1Vol2,885OI
SPX261218C07660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 225.10 | 225.10 | 225.10 | 225.10 | +11.990% | 1 | 2,887 | 0.000% |
| 2026-10-26 | 201.00 | 201.00 | 201.00 | 201.00 | +11.499% | 10 | 2,905 | +11.990% |
| 2026-10-23 | 183.90 | 193.50 | 180.27 | 180.27 | -11.241% | 746 | 2,446 | +24.868% |
| 2026-10-22 | 202.20 | 203.10 | 197.70 | 203.10 | -9.813% | 363 | 2,207 | +10.832% |
| 2026-10-19 | 225.20 | 225.20 | 225.20 | 225.20 | +4.744% | 1 | 2,207 | -0.044% |
| 2026-10-16 | 235.18 | 235.18 | 215.00 | 215.00 | -9.588% | 10 | 2,205 | +4.698% |
| 2026-10-14 | 237.80 | 237.80 | 237.80 | 237.80 | -24.913% | 1 | 2,205 | -5.341% |
| 2026-10-12 | 316.70 | 316.70 | 316.70 | 316.70 | +36.332% | 1 | 2,205 | -28.923% |
| 2026-09-29 | 232.90 | 232.90 | 232.30 | 232.30 | -17.915% | 18 | 2,195 | -3.099% |
| 2026-09-25 | 283.00 | 283.00 | 283.00 | 283.00 | +3.398% | 1 | 2,195 | -20.459% |
| 2026-09-24 | 270.70 | 280.60 | 270.70 | 273.70 | +0.110% | 145 | 2,124 | -17.757% |
| 2026-09-23 | 277.40 | 277.70 | 269.18 | 273.40 | -12.025% | 71 | 2,096 | -17.666% |
| 2026-09-22 | 307.50 | 310.80 | 307.40 | 310.77 | +0.029% | 65 | 2,052 | -27.567% |
| 2026-09-21 | 303.40 | 311.02 | 303.40 | 310.68 | +31.644% | 65 | 2,028 | -27.546% |
| 2026-09-18 | 232.00 | 236.00 | 232.00 | 236.00 | -2.801% | 2 | 2,040 | -4.619% |
| 2026-09-17 | 240.64 | 242.80 | 240.64 | 242.80 | +22.194% | 7 | 1,985 | -7.290% |
| 2026-09-16 | 223.00 | 223.00 | 186.02 | 198.70 | -11.295% | 133 | 2,303 | +13.286% |
| 2026-09-15 | 226.00 | 226.00 | 219.90 | 224.00 | -9.017% | 3,860 | 290 | +0.491% |
| 2026-09-14 | 246.20 | 246.20 | 246.20 | 246.20 | -7.094% | 2 | 378 | -8.570% |
| 2026-09-11 | 264.40 | 276.90 | 263.60 | 265.00 | +0.906% | 401 | 39 | -15.057% |
| 2026-09-09 | 266.03 | 266.03 | 255.95 | 262.62 | -3.975% | 48 | 39 | -14.287% |
| 2026-09-01 | 273.49 | 273.49 | 273.49 | 273.49 | -6.770% | 2 | 37 | -17.694% |
| 2026-08-31 | 293.35 | 293.35 | 293.35 | 293.35 | -1.345% | 1 | 37 | -23.266% |
| 2026-08-24 | 297.35 | 297.35 | 297.35 | 297.35 | -23.136% | 1 | 36 | -24.298% |
| 2026-08-12 | 383.29 | 387.48 | 377.95 | 386.85 | +3.499% | 26 | 28 | -41.812% |
| 2026-08-11 | 381.36 | 381.36 | 373.77 | 373.77 | -3.918% | 4 | 28 | -39.776% |
| 2026-08-07 | 388.41 | 393.49 | 382.11 | 389.01 | +7.861% | 11 | 29 | -42.135% |
| 2026-08-06 | 373.57 | 373.57 | 359.01 | 360.66 | -8.315% | 10 | 26 | -37.587% |
| 2026-08-05 | 408.90 | 408.90 | 381.80 | 393.37 | +30.471% | 34 | 25 | -42.777% |
| 2026-08-03 | 301.10 | 301.50 | 301.10 | 301.50 | +40.363% | 2 | 23 | -25.340% |
| 2026-07-24 | 216.60 | 216.80 | 214.80 | 214.80 | -1.837% | 7 | 17 | +4.795% |
| 2026-07-23 | 234.20 | 238.20 | 218.08 | 218.82 | -19.105% | 19 | 3 | +2.870% |
| 2026-07-21 | 270.50 | 270.50 | 270.50 | 270.50 | +8.941% | 2 | 1 | -16.784% |
| 2026-07-20 | 248.30 | 248.30 | 248.30 | 248.30 | 0.000% | 1 | 0 | -9.344% |