SPX261218C07685000
SPX Dec 18 2026 7685.00 Call
optionOPRA
EODOct 27, 2026
208.32USD+19.183%(+33.53)16Vol7,542OI
SPX261218C07685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 188.00 | 211.45 | 185.90 | 208.32 | +19.183% | 16 | 7,502 | 0.000% |
| 2026-10-26 | 176.90 | 176.90 | 174.79 | 174.79 | +4.222% | 43 | 7,603 | +19.183% |
| 2026-10-23 | 172.72 | 179.80 | 167.55 | 167.71 | -7.086% | 2,690 | 6,709 | +24.214% |
| 2026-10-22 | 180.50 | 186.33 | 180.50 | 180.50 | -22.794% | 3,890 | 4,713 | +15.413% |
| 2026-10-21 | 233.79 | 233.79 | 233.79 | 233.79 | +11.488% | 1 | 4,714 | -10.894% |
| 2026-10-19 | 209.70 | 209.70 | 209.70 | 209.70 | -2.858% | 1 | 4,684 | -0.658% |
| 2026-10-16 | 219.12 | 219.12 | 215.87 | 215.87 | -12.674% | 1,983 | 3,834 | -3.497% |
| 2026-10-14 | 247.20 | 247.20 | 247.20 | 247.20 | -15.386% | 1 | 3,834 | -15.728% |
| 2026-10-07 | 292.15 | 292.15 | 292.15 | 292.15 | -8.365% | 1 | 3,833 | -28.694% |
| 2026-10-06 | 316.65 | 318.82 | 316.65 | 318.82 | +41.490% | 2 | 3,833 | -34.659% |
| 2026-10-01 | 204.83 | 229.27 | 201.10 | 225.33 | +4.941% | 1,372 | 3,231 | -7.549% |
| 2026-09-30 | 214.72 | 214.72 | 214.72 | 214.72 | -4.271% | 4 | 3,227 | -2.981% |
| 2026-09-29 | 229.20 | 229.30 | 219.00 | 224.30 | -18.318% | 16 | 3,217 | -7.124% |
| 2026-09-25 | 274.60 | 274.60 | 274.60 | 274.60 | +6.765% | 1 | 3,217 | -24.137% |
| 2026-09-24 | 255.10 | 257.20 | 255.10 | 257.20 | -11.809% | 9 | 3,109 | -19.005% |
| 2026-09-22 | 291.64 | 291.64 | 291.64 | 291.64 | +37.891% | 1 | 3,174 | -28.569% |
| 2026-09-18 | 211.00 | 211.80 | 211.00 | 211.50 | -6.910% | 1,899 | 2,800 | -1.504% |
| 2026-09-17 | 227.20 | 227.20 | 227.20 | 227.20 | +22.944% | 721 | 2,581 | -8.310% |
| 2026-09-16 | 218.80 | 220.00 | 184.80 | 184.80 | -10.073% | 3,510 | 389 | +12.727% |
| 2026-09-15 | 205.50 | 205.50 | 205.50 | 205.50 | -11.158% | 204 | 260 | +1.372% |
| 2026-09-14 | 224.16 | 237.92 | 214.37 | 231.31 | -8.689% | 311 | 7 | -9.939% |
| 2026-09-11 | 253.32 | 253.32 | 253.32 | 253.32 | +12.387% | 4 | 7 | -17.764% |
| 2026-09-10 | 230.35 | 230.35 | 225.40 | 225.40 | 0.000% | 3 | 4 | -7.578% |