SPX261218C07730000
SPX Dec 18 2026 7730.00 Call
optionOPRA
EODOct 28, 2026
187.80USD+4.264%(+7.68)20Vol6,878OI
SPX261218C07730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 189.00 | 189.00 | 180.00 | 187.80 | +4.264% | 20 | 6,864 | 0.000% |
| 2026-10-27 | 158.65 | 180.12 | 158.65 | 180.12 | +13.533% | 243 | 7,168 | +4.264% |
| 2026-10-26 | 157.57 | 168.00 | 157.57 | 158.65 | +11.490% | 1,416 | 6,596 | +18.374% |
| 2026-10-23 | 147.89 | 147.89 | 142.30 | 142.30 | -11.062% | 55 | 6,631 | +31.975% |
| 2026-10-22 | 168.90 | 170.70 | 160.00 | 160.00 | -25.408% | 1,093 | 5,958 | +17.375% |
| 2026-10-21 | 194.40 | 214.50 | 194.40 | 214.50 | +12.421% | 9 | 6,049 | -12.448% |
| 2026-10-20 | 169.83 | 203.00 | 169.83 | 190.80 | +3.415% | 192 | 6,034 | -1.572% |
| 2026-10-19 | 184.50 | 184.50 | 184.50 | 184.50 | +13.938% | 190 | 5,935 | +1.789% |
| 2026-10-16 | 188.30 | 188.30 | 161.40 | 161.93 | -19.864% | 880 | 5,756 | +15.976% |
| 2026-10-15 | 183.00 | 203.20 | 183.00 | 202.07 | +2.014% | 327 | 5,673 | -7.062% |
| 2026-10-14 | 218.40 | 219.00 | 193.25 | 198.08 | -18.686% | 67 | 5,628 | -5.190% |
| 2026-10-07 | 243.60 | 243.60 | 243.60 | 243.60 | -16.173% | 13 | 5,615 | -22.906% |
| 2026-10-06 | 290.60 | 290.60 | 290.60 | 290.60 | +17.604% | 1 | 5,615 | -35.375% |
| 2026-10-05 | 256.30 | 258.10 | 247.10 | 247.10 | +12.841% | 23 | 5,618 | -23.998% |
| 2026-10-02 | 221.00 | 222.30 | 218.98 | 218.98 | +9.490% | 6 | 5,532 | -14.239% |
| 2026-10-01 | 198.70 | 200.00 | 194.52 | 200.00 | -0.200% | 4,817 | 2,973 | -6.100% |
| 2026-09-30 | 200.40 | 200.40 | 200.40 | 200.40 | +1.623% | 1 | 2,786 | -6.287% |
| 2026-09-29 | 193.30 | 201.00 | 191.00 | 197.20 | -5.826% | 2,162 | 1,617 | -4.767% |
| 2026-09-28 | 222.60 | 222.60 | 202.00 | 209.40 | -12.895% | 1,468 | 611 | -10.315% |
| 2026-09-25 | 228.49 | 240.40 | 225.85 | 240.40 | +5.392% | 96 | 596 | -21.880% |
| 2026-09-24 | 214.90 | 229.00 | 207.40 | 228.10 | -15.355% | 760 | 226 | -17.668% |
| 2026-09-22 | 269.48 | 269.48 | 269.48 | 269.48 | -2.539% | 4 | 226 | -30.310% |
| 2026-09-21 | 241.97 | 276.50 | 241.28 | 276.50 | +38.319% | 17 | 215 | -32.080% |
| 2026-09-18 | 187.10 | 199.90 | 187.10 | 199.90 | +0.150% | 130 | 89 | -6.053% |
| 2026-09-17 | 196.96 | 201.10 | 196.90 | 199.60 | +25.693% | 31 | 87 | -5.912% |
| 2026-09-16 | 190.30 | 190.30 | 158.80 | 158.80 | -10.937% | 2 | 86 | +18.262% |
| 2026-09-15 | 181.34 | 181.34 | 178.30 | 178.30 | -13.278% | 10 | 80 | +5.328% |
| 2026-09-14 | 204.90 | 205.60 | 204.90 | 205.60 | -7.927% | 2 | 88 | -8.658% |
| 2026-09-11 | 223.30 | 223.30 | 223.30 | 223.30 | +12.840% | 11 | 73 | -15.898% |
| 2026-09-10 | 201.24 | 201.24 | 195.10 | 197.89 | -9.722% | 16 | 73 | -5.099% |
| 2026-09-09 | 219.12 | 219.20 | 214.20 | 219.20 | -9.657% | 22 | 67 | -14.325% |
| 2026-09-08 | 242.25 | 242.63 | 242.25 | 242.63 | +2.897% | 4 | 67 | -22.598% |
| 2026-09-02 | 237.00 | 237.00 | 235.80 | 235.80 | +7.868% | 58 | 14 | -20.356% |
| 2026-09-01 | 230.40 | 232.10 | 218.60 | 218.60 | -25.785% | 5 | 12 | -14.090% |
| 2026-08-27 | 294.55 | 294.55 | 294.55 | 294.55 | -0.925% | 1 | 13 | -36.242% |
| 2026-08-18 | 297.03 | 297.30 | 297.03 | 297.30 | -14.394% | 2 | 13 | -36.831% |
| 2026-08-10 | 348.80 | 348.80 | 338.92 | 347.29 | +34.192% | 7 | 13 | -45.924% |
| 2026-08-03 | 258.10 | 260.80 | 258.10 | 258.80 | +77.625% | 5 | 9 | -27.434% |
| 2026-07-29 | 145.70 | 145.70 | 145.70 | 145.70 | -22.231% | 3 | 6 | +28.895% |
| 2026-07-28 | 187.17 | 187.35 | 187.17 | 187.35 | +3.394% | 2 | 6 | +0.240% |
| 2026-07-24 | 182.70 | 182.70 | 181.20 | 181.20 | -22.031% | 2 | 4 | +3.642% |
| 2026-07-21 | 229.50 | 232.40 | 229.50 | 232.40 | +4.356% | 3 | 1 | -19.191% |
| 2026-07-20 | 222.70 | 222.70 | 222.70 | 222.70 | 0.000% | 1 | 0 | -15.671% |