SPX261218C07695000
SPX Dec 18 2026 7695.00 Call
optionOPRA
EODOct 27, 2026
195.00USD+8.213%(+14.80)2Vol6,221OI
SPX261218C07695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 193.00 | 195.00 | 193.00 | 195.00 | +8.213% | 2 | 6,215 | 0.000% |
| 2026-10-26 | 173.12 | 180.20 | 167.27 | 180.20 | +9.544% | 105 | 6,207 | +8.213% |
| 2026-10-23 | 165.78 | 167.72 | 164.50 | 164.50 | -9.556% | 9 | 6,169 | +18.541% |
| 2026-10-22 | 196.00 | 196.00 | 174.25 | 181.88 | -11.623% | 2,130 | 5,849 | +7.214% |
| 2026-10-20 | 191.70 | 205.80 | 191.70 | 205.80 | +13.702% | 10 | 6,030 | -5.248% |
| 2026-10-16 | 209.33 | 209.75 | 179.63 | 181.00 | -25.385% | 4,582 | 3,878 | +7.735% |
| 2026-10-14 | 242.58 | 242.58 | 242.58 | 242.58 | -12.963% | 3 | 3,875 | -19.614% |
| 2026-10-13 | 278.71 | 278.71 | 278.71 | 278.71 | +7.031% | 763 | 3,709 | -30.035% |
| 2026-10-02 | 260.40 | 260.40 | 260.40 | 260.40 | +19.176% | 10 | 3,701 | -25.115% |
| 2026-10-01 | 202.00 | 219.70 | 200.20 | 218.50 | +2.486% | 1,235 | 3,584 | -10.755% |
| 2026-09-30 | 240.14 | 240.17 | 211.80 | 213.20 | -10.896% | 23 | 3,587 | -8.537% |
| 2026-09-28 | 239.27 | 239.27 | 239.27 | 239.27 | -10.059% | 2 | 3,587 | -18.502% |
| 2026-09-25 | 249.30 | 266.03 | 249.30 | 266.03 | +27.287% | 16 | 3,599 | -26.700% |
| 2026-09-18 | 206.00 | 209.00 | 206.00 | 209.00 | -1.415% | 3,197 | 2,267 | -6.699% |
| 2026-09-17 | 212.17 | 212.17 | 209.86 | 212.00 | +17.778% | 2,219 | 871 | -8.019% |
| 2026-09-16 | 217.00 | 217.00 | 180.00 | 180.00 | -10.891% | 93 | 752 | +8.333% |
| 2026-09-15 | 202.00 | 202.10 | 202.00 | 202.00 | -17.976% | 3 | 735 | -3.465% |
| 2026-09-11 | 247.23 | 247.23 | 246.27 | 246.27 | +14.491% | 5 | 603 | -20.819% |
| 2026-09-10 | 216.98 | 221.51 | 215.10 | 215.10 | 0.000% | 965 | 4 | -9.344% |