SPX261218C07670000
SPX Dec 18 2026 7670.00 Call
optionOPRA
EODOct 28, 2026
227.70USD+18.860%(+36.13)3Vol3,195OI
SPX261218C07670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 223.80 | 227.70 | 223.80 | 227.70 | +18.860% | 3 | 3,197 | 0.000% |
| 2026-10-26 | 191.57 | 191.57 | 191.57 | 191.57 | +8.232% | 1 | 3,074 | +18.860% |
| 2026-10-23 | 178.14 | 181.77 | 175.23 | 177.00 | -9.763% | 3,547 | 2,184 | +28.644% |
| 2026-10-22 | 189.03 | 196.15 | 189.03 | 196.15 | -6.216% | 2 | 2,184 | +16.085% |
| 2026-10-16 | 225.70 | 225.97 | 208.16 | 209.15 | -17.135% | 158 | 2,055 | +8.869% |
| 2026-10-14 | 252.40 | 252.40 | 252.40 | 252.40 | -2.548% | 4 | 2,059 | -9.786% |
| 2026-10-02 | 259.00 | 259.00 | 259.00 | 259.00 | +13.348% | 14 | 2,053 | -12.085% |
| 2026-09-30 | 259.40 | 259.40 | 228.50 | 228.50 | -10.039% | 20 | 2,035 | -0.350% |
| 2026-09-28 | 253.24 | 255.38 | 253.24 | 254.00 | -9.470% | 5 | 2,033 | -10.354% |
| 2026-09-25 | 280.57 | 280.57 | 280.57 | 280.57 | +3.520% | 2 | 2,033 | -18.844% |
| 2026-09-24 | 272.05 | 272.05 | 271.03 | 271.03 | +1.131% | 30 | 2,009 | -15.987% |
| 2026-09-23 | 265.68 | 268.00 | 262.48 | 268.00 | -11.761% | 18 | 1,998 | -15.037% |
| 2026-09-22 | 303.72 | 303.72 | 303.72 | 303.72 | +0.030% | 15 | 1,983 | -25.030% |
| 2026-09-21 | 304.02 | 304.02 | 301.90 | 303.63 | +57.240% | 15 | 1,975 | -25.007% |
| 2026-09-16 | 193.10 | 193.10 | 193.10 | 193.10 | -9.129% | 803 | 1,440 | +17.918% |
| 2026-09-15 | 223.50 | 223.50 | 211.30 | 212.50 | -5.134% | 692 | 1,083 | +7.153% |
| 2026-09-14 | 225.80 | 225.80 | 224.00 | 224.00 | -14.308% | 787 | 151 | +1.652% |
| 2026-09-11 | 267.23 | 269.70 | 261.40 | 261.40 | +15.012% | 104 | 62 | -12.892% |
| 2026-09-10 | 227.28 | 227.28 | 227.28 | 227.28 | -9.443% | 12 | 74 | +0.185% |
| 2026-09-09 | 259.72 | 260.70 | 250.98 | 250.98 | -14.400% | 24 | 70 | -9.276% |
| 2026-09-04 | 293.20 | 293.20 | 293.20 | 293.20 | -9.823% | 22 | 54 | -22.340% |
| 2026-08-27 | 325.14 | 325.14 | 325.14 | 325.14 | +10.449% | 2 | 54 | -29.969% |
| 2026-08-26 | 295.38 | 295.47 | 294.38 | 294.38 | -8.259% | 48 | 32 | -22.651% |
| 2026-08-21 | 305.47 | 320.88 | 305.47 | 320.88 | -22.560% | 2 | 31 | -29.039% |
| 2026-08-13 | 414.36 | 414.36 | 414.36 | 414.36 | +10.041% | 2 | 33 | -45.048% |
| 2026-08-12 | 378.96 | 380.75 | 371.27 | 376.55 | -0.347% | 56 | 17 | -39.530% |
| 2026-08-11 | 392.15 | 392.15 | 377.86 | 377.86 | -2.593% | 6 | 16 | -39.740% |
| 2026-08-07 | 376.80 | 387.92 | 376.80 | 387.92 | +2.616% | 6 | 15 | -41.302% |
| 2026-08-06 | 372.07 | 378.03 | 372.07 | 378.03 | -0.005% | 8 | 19 | -39.767% |
| 2026-08-05 | 422.48 | 422.48 | 378.05 | 378.05 | +27.806% | 26 | 13 | -39.770% |
| 2026-08-03 | 294.90 | 295.80 | 294.90 | 295.80 | +49.970% | 3 | 10 | -23.022% |
| 2026-07-29 | 199.42 | 199.42 | 197.24 | 197.24 | -7.646% | 4 | 8 | +15.443% |
| 2026-07-28 | 214.11 | 214.11 | 213.57 | 213.57 | +1.715% | 4 | 6 | +6.616% |
| 2026-07-27 | 209.97 | 209.97 | 209.97 | 209.97 | +0.081% | 2 | 4 | +8.444% |
| 2026-07-24 | 211.90 | 211.90 | 209.80 | 209.80 | -20.621% | 2 | 2 | +8.532% |
| 2026-07-21 | 264.30 | 264.30 | 264.30 | 264.30 | 0.000% | 2 | 0 | -13.848% |