SPX261218C07705000
SPX Dec 18 2026 7705.00 Call
optionOPRA
EODOct 28, 2026
196.00USD-1.951%(-3.90)2Vol9,549OI
SPX261218C07705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 197.82 | 197.82 | 196.00 | 196.00 | -1.951% | 2 | 9,549 | 0.000% |
| 2026-10-27 | 199.90 | 199.90 | 199.90 | 199.90 | +15.216% | 28 | 9,549 | -1.951% |
| 2026-10-26 | 161.60 | 174.00 | 161.60 | 173.50 | +8.235% | 814 | 9,323 | +12.968% |
| 2026-10-23 | 158.30 | 167.40 | 158.30 | 160.30 | -10.944% | 19 | 9,257 | +22.271% |
| 2026-10-22 | 190.00 | 190.00 | 167.66 | 180.00 | -12.199% | 1,254 | 8,637 | +8.889% |
| 2026-10-20 | 205.01 | 205.01 | 205.01 | 205.01 | +3.635% | 17 | 8,620 | -4.395% |
| 2026-10-19 | 195.30 | 197.82 | 191.30 | 197.82 | +12.769% | 35 | 8,539 | -0.920% |
| 2026-10-16 | 203.80 | 204.15 | 174.51 | 175.42 | -14.346% | 596 | 8,265 | +11.732% |
| 2026-10-14 | 204.80 | 204.80 | 204.80 | 204.80 | -23.753% | 150 | 8,146 | -4.297% |
| 2026-10-13 | 268.60 | 268.60 | 268.60 | 268.60 | -4.515% | 14 | 8,146 | -27.029% |
| 2026-10-09 | 281.30 | 281.30 | 281.30 | 281.30 | +0.835% | 2 | 8,146 | -30.323% |
| 2026-10-07 | 278.97 | 278.97 | 278.97 | 278.97 | +5.662% | 1 | 8,147 | -29.742% |
| 2026-10-05 | 241.94 | 264.02 | 241.94 | 264.02 | +11.026% | 5 | 8,147 | -25.763% |
| 2026-10-02 | 237.80 | 237.80 | 237.80 | 237.80 | +11.319% | 13 | 8,106 | -17.578% |
| 2026-10-01 | 193.81 | 216.79 | 193.20 | 213.62 | +0.338% | 1,348 | 7,523 | -8.248% |
| 2026-09-29 | 212.90 | 212.90 | 212.90 | 212.90 | -4.229% | 17 | 7,523 | -7.938% |
| 2026-09-28 | 233.13 | 233.13 | 222.30 | 222.30 | -13.401% | 53 | 7,503 | -11.831% |
| 2026-09-25 | 244.50 | 256.70 | 240.20 | 256.70 | +5.391% | 130 | 7,495 | -23.646% |
| 2026-09-24 | 234.40 | 243.57 | 224.00 | 243.57 | -12.886% | 7 | 7,516 | -19.530% |
| 2026-09-21 | 247.00 | 279.60 | 247.00 | 279.60 | +40.835% | 9 | 7,700 | -29.900% |
| 2026-09-18 | 212.00 | 212.00 | 198.53 | 198.53 | -6.354% | 781 | 6,682 | -1.274% |
| 2026-09-17 | 206.95 | 213.30 | 206.95 | 212.00 | +21.351% | 8,101 | 2,630 | -7.547% |
| 2026-09-16 | 206.80 | 206.80 | 174.10 | 174.70 | -11.365% | 4 | 2,630 | +12.192% |
| 2026-09-15 | 196.50 | 197.10 | 193.30 | 197.10 | -10.450% | 3 | 2,618 | -0.558% |
| 2026-09-14 | 219.80 | 220.10 | 219.80 | 220.10 | -28.093% | 3,305 | 2 | -10.950% |
| 2026-09-03 | 306.09 | 306.09 | 306.09 | 306.09 | +5.665% | 1 | 1 | -35.967% |
| 2026-08-28 | 289.68 | 289.68 | 289.68 | 289.68 | 0.000% | 1 | 0 | -32.339% |