SPX261218C07690000
SPX Dec 18 2026 7690.00 Call
optionOPRA
EODOct 27, 2026
209.80USD+14.034%(+25.82)19Vol10,542OI
SPX261218C07690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 185.10 | 209.80 | 184.50 | 209.80 | +14.034% | 19 | 10,491 | 0.000% |
| 2026-10-26 | 181.52 | 184.73 | 180.00 | 183.98 | +7.792% | 1,400 | 10,682 | +14.034% |
| 2026-10-23 | 175.57 | 178.34 | 169.97 | 170.68 | -7.138% | 2,037 | 10,450 | +22.920% |
| 2026-10-22 | 179.00 | 186.81 | 178.50 | 183.80 | -0.541% | 3,933 | 9,270 | +14.146% |
| 2026-10-16 | 214.41 | 214.41 | 184.80 | 184.80 | -22.678% | 1,798 | 8,561 | +13.528% |
| 2026-10-14 | 240.02 | 240.02 | 239.00 | 239.00 | -14.297% | 3 | 8,561 | -12.218% |
| 2026-10-13 | 278.87 | 278.87 | 278.87 | 278.87 | +3.592% | 10 | 8,561 | -24.768% |
| 2026-10-07 | 269.20 | 269.20 | 269.20 | 269.20 | +20.071% | 12 | 8,561 | -22.065% |
| 2026-10-01 | 217.84 | 224.20 | 198.90 | 224.20 | -7.896% | 2,228 | 8,086 | -6.423% |
| 2026-09-30 | 245.90 | 245.90 | 243.32 | 243.42 | +5.844% | 17 | 8,077 | -13.812% |
| 2026-09-29 | 229.98 | 229.98 | 229.98 | 229.98 | -19.918% | 2 | 8,077 | -8.775% |
| 2026-09-21 | 287.18 | 287.18 | 287.18 | 287.18 | +30.418% | 1 | 8,045 | -26.945% |
| 2026-09-18 | 211.50 | 220.20 | 208.60 | 220.20 | +2.897% | 3,701 | 5,376 | -4.723% |
| 2026-09-17 | 215.70 | 215.70 | 211.75 | 214.00 | +0.328% | 3,073 | 3,261 | -1.963% |
| 2026-09-16 | 213.70 | 219.00 | 212.80 | 213.30 | +4.201% | 3,274 | 1,443 | -1.641% |
| 2026-09-15 | 214.20 | 214.20 | 204.70 | 204.70 | -8.616% | 53 | 1,390 | +2.491% |
| 2026-09-14 | 226.20 | 226.20 | 224.00 | 224.00 | -11.129% | 412 | 115 | -6.339% |
| 2026-09-11 | 252.05 | 252.05 | 252.05 | 252.05 | +1.715% | 10 | 105 | -16.763% |
| 2026-09-09 | 247.80 | 247.80 | 247.80 | 247.80 | -6.193% | 1 | 105 | -15.335% |
| 2026-09-08 | 264.16 | 264.16 | 264.16 | 264.16 | -14.649% | 1 | 104 | -20.578% |
| 2026-09-03 | 309.50 | 309.50 | 309.50 | 309.50 | -3.522% | 1 | 103 | -32.213% |
| 2026-08-27 | 320.80 | 320.80 | 320.80 | 320.80 | +17.239% | 1 | 102 | -34.601% |
| 2026-08-24 | 273.63 | 273.63 | 273.63 | 273.63 | -8.024% | 1 | 102 | -23.327% |
| 2026-08-21 | 297.50 | 297.50 | 297.50 | 297.50 | -6.711% | 1 | 101 | -29.479% |
| 2026-08-18 | 324.61 | 324.61 | 318.90 | 318.90 | -10.275% | 128 | 39 | -34.211% |
| 2026-08-11 | 374.97 | 378.28 | 355.02 | 355.42 | -6.611% | 18 | 39 | -40.971% |
| 2026-08-10 | 373.58 | 380.58 | 368.60 | 380.58 | +3.729% | 6 | 34 | -44.874% |
| 2026-08-07 | 363.39 | 366.90 | 363.39 | 366.90 | +1.595% | 3 | 34 | -42.818% |
| 2026-08-06 | 363.09 | 363.09 | 361.14 | 361.14 | -0.982% | 4 | 34 | -41.906% |
| 2026-08-05 | 416.54 | 416.54 | 364.72 | 364.72 | +137.093% | 50 | 22 | -42.476% |
| 2026-07-29 | 177.95 | 177.95 | 153.83 | 153.83 | -24.065% | 7 | 23 | +36.384% |
| 2026-07-27 | 202.58 | 202.58 | 202.58 | 202.58 | +1.290% | 5 | 18 | +3.564% |
| 2026-07-24 | 201.60 | 201.60 | 200.00 | 200.00 | -1.235% | 2 | 17 | +4.900% |
| 2026-07-23 | 208.90 | 208.90 | 202.50 | 202.50 | -19.992% | 8 | 11 | +3.605% |
| 2026-07-21 | 255.90 | 255.90 | 252.00 | 253.10 | +10.043% | 9 | 2 | -17.108% |
| 2026-07-20 | 230.00 | 230.00 | 230.00 | 230.00 | 0.000% | 2 | 0 | -8.783% |