SPX261218C07720000
SPX Dec 18 2026 7720.00 Call
optionOPRA
EODOct 28, 2026
192.00USD+13.148%(+22.31)4Vol6,535OI
SPX261218C07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 188.50 | 192.00 | 188.50 | 192.00 | +13.148% | 4 | 6,513 | 0.000% |
| 2026-10-27 | 164.14 | 169.69 | 164.13 | 169.69 | +2.223% | 643 | 5,806 | +13.148% |
| 2026-10-26 | 160.62 | 169.50 | 158.93 | 166.00 | -0.836% | 3,545 | 4,953 | +15.663% |
| 2026-10-22 | 175.40 | 177.72 | 160.40 | 167.40 | -14.075% | 1,591 | 4,194 | +14.695% |
| 2026-10-20 | 204.10 | 204.10 | 194.82 | 194.82 | +4.355% | 253 | 4,175 | -1.447% |
| 2026-10-19 | 186.69 | 186.69 | 186.69 | 186.69 | +10.077% | 1 | 4,174 | +2.844% |
| 2026-10-16 | 198.10 | 198.10 | 167.20 | 169.60 | -17.159% | 320 | 3,968 | +13.208% |
| 2026-10-15 | 204.73 | 204.73 | 204.73 | 204.73 | +0.122% | 354 | 3,885 | -6.218% |
| 2026-10-14 | 225.40 | 225.40 | 204.48 | 204.48 | -22.141% | 25 | 3,883 | -6.103% |
| 2026-10-12 | 262.63 | 262.63 | 262.63 | 262.63 | -3.303% | 1 | 3,883 | -26.893% |
| 2026-10-09 | 271.60 | 271.60 | 271.60 | 271.60 | +8.553% | 2 | 3,881 | -29.308% |
| 2026-10-08 | 261.24 | 261.24 | 250.20 | 250.20 | -11.559% | 5 | 3,879 | -23.261% |
| 2026-10-06 | 287.71 | 287.71 | 282.90 | 282.90 | +7.248% | 4 | 3,879 | -32.131% |
| 2026-10-05 | 263.78 | 263.78 | 263.78 | 263.78 | +16.356% | 1 | 3,878 | -27.212% |
| 2026-10-02 | 228.10 | 228.10 | 226.70 | 226.70 | +14.149% | 6 | 3,870 | -15.307% |
| 2026-10-01 | 201.10 | 205.00 | 189.90 | 198.60 | +1.223% | 1,093 | 3,926 | -3.323% |
| 2026-09-30 | 206.30 | 206.30 | 196.20 | 196.20 | -3.776% | 272 | 3,687 | -2.141% |
| 2026-09-29 | 199.00 | 205.90 | 194.70 | 203.90 | -5.119% | 3,311 | 1,740 | -5.836% |
| 2026-09-28 | 214.80 | 221.67 | 214.80 | 214.90 | -12.756% | 7 | 1,735 | -10.656% |
| 2026-09-25 | 246.92 | 246.92 | 246.32 | 246.32 | +5.690% | 30 | 1,705 | -22.053% |
| 2026-09-24 | 213.18 | 233.06 | 213.18 | 233.06 | -13.873% | 9 | 1,702 | -17.618% |
| 2026-09-22 | 276.68 | 278.70 | 266.70 | 270.60 | -4.449% | 45 | 1,672 | -29.047% |
| 2026-09-21 | 227.63 | 283.20 | 227.63 | 283.20 | +35.502% | 76 | 1,618 | -32.203% |
| 2026-09-18 | 192.58 | 209.00 | 192.58 | 209.00 | +1.902% | 230 | 697 | -8.134% |
| 2026-09-17 | 205.01 | 205.10 | 201.10 | 205.10 | +22.550% | 38 | 693 | -6.387% |
| 2026-09-16 | 195.30 | 195.30 | 167.36 | 167.36 | -8.696% | 2 | 692 | +14.723% |
| 2026-09-15 | 194.80 | 194.80 | 183.30 | 183.30 | -12.380% | 16 | 678 | +4.746% |
| 2026-09-14 | 209.50 | 216.00 | 208.80 | 209.20 | -11.378% | 662 | 45 | -8.222% |
| 2026-09-11 | 236.06 | 236.06 | 236.06 | 236.06 | +15.207% | 12 | 42 | -18.665% |
| 2026-09-10 | 204.90 | 204.90 | 204.90 | 204.90 | -9.448% | 1 | 42 | -6.296% |
| 2026-09-09 | 230.24 | 230.24 | 225.51 | 226.28 | -8.648% | 48 | 43 | -15.149% |
| 2026-09-08 | 253.37 | 253.37 | 247.40 | 247.70 | -5.516% | 23 | 25 | -22.487% |
| 2026-08-24 | 259.36 | 262.16 | 259.30 | 262.16 | -26.965% | 13 | 25 | -26.762% |
| 2026-08-14 | 360.10 | 360.36 | 356.23 | 358.95 | +1.295% | 14 | 23 | -46.511% |
| 2026-08-11 | 355.21 | 355.21 | 354.36 | 354.36 | -0.152% | 2 | 23 | -45.818% |
| 2026-08-10 | 356.52 | 356.52 | 354.90 | 354.90 | +0.555% | 5 | 21 | -45.900% |
| 2026-08-07 | 342.71 | 353.17 | 342.71 | 352.94 | +32.884% | 18 | 11 | -45.600% |
| 2026-08-03 | 265.60 | 265.60 | 265.60 | 265.60 | +53.526% | 1 | 11 | -27.711% |
| 2026-07-29 | 173.00 | 173.00 | 173.00 | 173.00 | -8.707% | 4 | 7 | +10.983% |
| 2026-07-28 | 189.50 | 189.50 | 189.50 | 189.50 | +1.991% | 1 | 6 | +1.319% |
| 2026-07-24 | 185.80 | 185.80 | 185.80 | 185.80 | -21.768% | 1 | 5 | +3.337% |
| 2026-07-21 | 237.80 | 237.80 | 237.50 | 237.50 | +10.568% | 3 | 2 | -19.158% |
| 2026-07-20 | 214.80 | 214.80 | 214.80 | 214.80 | 0.000% | 2 | 0 | -10.615% |