SPX261218C07710000
SPX Dec 18 2026 7710.00 Call
optionOPRA
EODOct 28, 2026
203.56USD+5.406%(+10.44)2Vol4,836OI
SPX261218C07710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 203.83 | 203.83 | 203.56 | 203.56 | +5.406% | 2 | 4,827 | 0.000% |
| 2026-10-27 | 193.12 | 193.12 | 193.12 | 193.12 | +13.600% | 7 | 4,515 | +5.406% |
| 2026-10-26 | 159.27 | 179.33 | 159.13 | 170.00 | +3.218% | 1,711 | 4,530 | +19.741% |
| 2026-10-23 | 164.30 | 164.70 | 164.30 | 164.70 | -4.632% | 3 | 4,533 | +23.594% |
| 2026-10-22 | 171.00 | 176.90 | 166.49 | 172.70 | -20.323% | 781 | 4,315 | +17.869% |
| 2026-10-21 | 196.00 | 217.15 | 196.00 | 216.75 | +7.568% | 52 | 4,314 | -6.085% |
| 2026-10-20 | 212.00 | 212.00 | 201.50 | 201.50 | +13.553% | 35 | 4,417 | +1.022% |
| 2026-10-16 | 200.79 | 200.85 | 172.26 | 177.45 | -19.120% | 1,018 | 4,117 | +14.714% |
| 2026-10-15 | 199.70 | 222.00 | 199.70 | 219.40 | +7.813% | 4 | 4,117 | -7.220% |
| 2026-10-14 | 203.50 | 203.50 | 203.50 | 203.50 | -23.121% | 1 | 4,117 | +0.029% |
| 2026-10-12 | 264.70 | 264.70 | 264.70 | 264.70 | -5.261% | 9 | 4,117 | -23.098% |
| 2026-10-09 | 279.40 | 279.40 | 279.40 | 279.40 | -5.307% | 1 | 4,116 | -27.144% |
| 2026-10-06 | 287.09 | 305.50 | 287.09 | 295.06 | +12.348% | 23 | 4,094 | -31.011% |
| 2026-10-05 | 266.40 | 266.41 | 262.63 | 262.63 | +28.363% | 17 | 4,094 | -22.492% |
| 2026-10-01 | 205.60 | 205.60 | 188.50 | 204.60 | -3.672% | 298 | 3,734 | -0.508% |
| 2026-09-30 | 219.82 | 219.82 | 212.40 | 212.40 | +1.191% | 60 | 3,727 | -4.162% |
| 2026-09-29 | 209.90 | 209.90 | 209.90 | 209.90 | -8.096% | 3 | 3,724 | -3.020% |
| 2026-09-28 | 228.39 | 228.39 | 228.39 | 228.39 | -9.117% | 2 | 3,736 | -10.872% |
| 2026-09-25 | 243.21 | 257.40 | 243.21 | 251.30 | +13.700% | 187 | 3,654 | -18.997% |
| 2026-09-24 | 221.18 | 227.10 | 221.02 | 221.02 | -19.903% | 6 | 3,651 | -7.900% |
| 2026-09-22 | 280.24 | 280.24 | 273.40 | 275.94 | -3.551% | 368 | 3,580 | -26.230% |
| 2026-09-21 | 273.80 | 286.10 | 273.30 | 286.10 | +37.021% | 197 | 3,298 | -28.850% |
| 2026-09-18 | 209.50 | 209.50 | 197.40 | 208.80 | -1.787% | 2,109 | 3,120 | -2.510% |
| 2026-09-17 | 198.57 | 212.60 | 198.57 | 212.60 | +23.533% | 2,952 | 855 | -4.252% |
| 2026-09-16 | 203.27 | 207.20 | 171.50 | 172.10 | -8.700% | 21 | 860 | +18.280% |
| 2026-09-15 | 188.70 | 188.70 | 188.50 | 188.50 | -13.094% | 2 | 867 | +7.989% |
| 2026-09-14 | 220.50 | 221.00 | 216.30 | 216.90 | +5.082% | 1,361 | 106 | -6.150% |
| 2026-09-10 | 210.64 | 212.84 | 206.41 | 206.41 | -12.594% | 48 | 105 | -1.381% |
| 2026-09-09 | 234.11 | 236.15 | 234.11 | 236.15 | -8.437% | 16 | 105 | -13.801% |
| 2026-09-08 | 257.91 | 257.91 | 257.91 | 257.91 | -4.301% | 4 | 105 | -21.073% |
| 2026-09-04 | 269.50 | 269.50 | 269.50 | 269.50 | -9.866% | 11 | 96 | -24.468% |
| 2026-09-03 | 266.78 | 299.00 | 266.78 | 299.00 | +20.955% | 4 | 92 | -31.920% |
| 2026-09-02 | 247.20 | 247.20 | 247.20 | 247.20 | +5.686% | 2 | 90 | -17.654% |
| 2026-09-01 | 235.17 | 236.02 | 230.20 | 233.90 | -18.482% | 78 | 31 | -12.971% |
| 2026-08-28 | 286.93 | 286.93 | 286.93 | 286.93 | +8.255% | 4 | 27 | -29.056% |
| 2026-08-24 | 265.05 | 265.05 | 265.05 | 265.05 | -15.333% | 1 | 27 | -23.199% |
| 2026-08-18 | 312.73 | 313.05 | 312.73 | 313.05 | -14.467% | 4 | 29 | -34.975% |
| 2026-08-14 | 365.16 | 366.00 | 363.20 | 366.00 | +1.228% | 11 | 20 | -44.383% |
| 2026-08-11 | 361.56 | 361.56 | 361.56 | 361.56 | +0.517% | 2 | 20 | -43.700% |
| 2026-08-07 | 355.85 | 359.70 | 340.26 | 359.70 | +9.053% | 23 | 15 | -43.408% |
| 2026-08-06 | 344.45 | 344.45 | 329.84 | 329.84 | +77.754% | 3 | 12 | -38.285% |
| 2026-07-31 | 185.56 | 185.56 | 185.56 | 185.56 | -2.542% | 3 | 12 | +9.700% |
| 2026-07-24 | 190.90 | 190.90 | 190.40 | 190.40 | -2.259% | 6 | 8 | +6.912% |
| 2026-07-23 | 208.40 | 208.40 | 194.60 | 194.80 | -19.802% | 3 | 5 | +4.497% |
| 2026-07-21 | 242.90 | 242.90 | 242.90 | 242.90 | +10.510% | 2 | 3 | -16.196% |
| 2026-07-20 | 232.90 | 232.90 | 219.80 | 219.80 | 0.000% | 3 | 0 | -7.389% |