SPX261218C07680000
SPX Dec 18 2026 7680.00 Call
optionOPRA
EODOct 27, 2026
211.50USD+10.675%(+20.40)7Vol6,119OI
SPX261218C07680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 199.45 | 215.50 | 199.45 | 211.50 | +10.675% | 7 | 6,071 | 0.000% |
| 2026-10-26 | 174.54 | 191.10 | 174.54 | 191.10 | +12.877% | 487 | 5,893 | +10.675% |
| 2026-10-23 | 174.00 | 180.00 | 169.30 | 169.30 | -8.486% | 1,799 | 5,328 | +24.926% |
| 2026-10-22 | 184.23 | 185.00 | 184.23 | 185.00 | -20.771% | 415 | 5,079 | +14.324% |
| 2026-10-20 | 233.50 | 233.50 | 233.50 | 233.50 | +17.043% | 1 | 5,079 | -9.422% |
| 2026-10-16 | 220.90 | 220.90 | 199.50 | 199.50 | -20.581% | 220 | 5,055 | +6.015% |
| 2026-10-14 | 251.20 | 251.20 | 251.20 | 251.20 | -23.133% | 1 | 5,055 | -15.804% |
| 2026-10-06 | 326.80 | 326.80 | 326.80 | 326.80 | +16.258% | 1 | 5,071 | -35.282% |
| 2026-10-05 | 290.50 | 292.60 | 280.60 | 281.10 | +12.476% | 33 | 5,073 | -24.760% |
| 2026-09-30 | 249.85 | 249.92 | 249.85 | 249.92 | +2.217% | 2 | 4,777 | -15.373% |
| 2026-09-28 | 249.70 | 250.00 | 244.50 | 244.50 | -16.845% | 7 | 4,777 | -13.497% |
| 2026-09-21 | 291.35 | 294.03 | 291.35 | 294.03 | +35.435% | 2 | 4,734 | -28.069% |
| 2026-09-18 | 217.10 | 217.10 | 217.10 | 217.10 | -5.321% | 94 | 4,688 | -2.579% |
| 2026-09-17 | 230.10 | 230.10 | 229.30 | 229.30 | +22.293% | 803 | 4,222 | -7.763% |
| 2026-09-16 | 222.00 | 223.00 | 187.50 | 187.50 | -8.759% | 5,771 | 1,806 | +12.800% |
| 2026-09-15 | 221.00 | 221.00 | 205.50 | 205.50 | -11.984% | 702 | 1,325 | +2.920% |
| 2026-09-14 | 230.82 | 233.48 | 217.50 | 233.48 | -10.020% | 1,155 | 56 | -9.414% |
| 2026-09-11 | 259.15 | 259.48 | 259.15 | 259.48 | +13.697% | 4 | 54 | -18.491% |
| 2026-09-10 | 228.22 | 228.22 | 228.22 | 228.22 | -10.185% | 4 | 54 | -7.326% |
| 2026-09-09 | 253.96 | 254.10 | 253.96 | 254.10 | -7.898% | 4 | 52 | -16.765% |
| 2026-09-08 | 275.89 | 275.89 | 275.89 | 275.89 | -4.305% | 1 | 53 | -23.339% |
| 2026-09-04 | 288.30 | 288.30 | 288.30 | 288.30 | +10.608% | 1 | 52 | -26.639% |
| 2026-09-01 | 260.97 | 260.97 | 260.65 | 260.65 | -4.629% | 3 | 51 | -18.857% |
| 2026-08-31 | 272.60 | 273.30 | 272.60 | 273.30 | -20.270% | 4 | 48 | -22.613% |
| 2026-08-28 | 342.78 | 342.78 | 342.78 | 342.78 | +16.830% | 1 | 48 | -38.299% |
| 2026-08-25 | 291.53 | 293.40 | 289.56 | 293.40 | -3.162% | 7 | 47 | -27.914% |
| 2026-08-21 | 302.96 | 302.98 | 302.96 | 302.98 | -16.419% | 5 | 44 | -30.193% |
| 2026-08-17 | 362.50 | 362.50 | 362.50 | 362.50 | +0.552% | 9 | 40 | -41.655% |
| 2026-08-11 | 379.59 | 385.51 | 360.51 | 360.51 | -7.421% | 9 | 40 | -41.333% |
| 2026-08-10 | 382.03 | 389.41 | 382.03 | 389.41 | +2.501% | 4 | 40 | -45.687% |
| 2026-08-07 | 366.56 | 379.91 | 366.56 | 379.91 | +2.739% | 13 | 40 | -44.329% |
| 2026-08-06 | 369.78 | 369.78 | 369.78 | 369.78 | -0.251% | 2 | 42 | -42.804% |
| 2026-08-05 | 415.51 | 415.51 | 368.64 | 370.71 | +27.963% | 26 | 37 | -42.947% |
| 2026-08-03 | 282.82 | 289.70 | 282.82 | 289.70 | +36.381% | 11 | 26 | -26.993% |
| 2026-07-27 | 213.97 | 213.97 | 212.42 | 212.42 | +3.721% | 2 | 26 | -0.433% |
| 2026-07-24 | 206.60 | 206.80 | 204.80 | 204.80 | -10.215% | 11 | 21 | +3.271% |
| 2026-07-23 | 227.60 | 228.10 | 227.60 | 228.10 | -11.998% | 2 | 19 | -7.278% |
| 2026-07-21 | 259.40 | 259.40 | 259.20 | 259.20 | +4.222% | 3 | 18 | -18.403% |
| 2026-07-20 | 249.20 | 249.40 | 247.90 | 248.70 | 0.000% | 18 | 0 | -14.958% |