SPX261218C07735000
SPX Dec 18 2026 7735.00 Call
optionOPRA
EODOct 28, 2026
181.95USD-1.227%(-2.26)383Vol5,738OI
SPX261218C07735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 184.12 | 186.00 | 181.90 | 181.95 | -1.227% | 383 | 5,422 | 0.000% |
| 2026-10-27 | 164.50 | 184.21 | 164.50 | 184.21 | +12.166% | 1,575 | 5,119 | -1.227% |
| 2026-10-26 | 164.23 | 164.23 | 164.23 | 164.23 | +17.391% | 818 | 5,214 | +10.790% |
| 2026-10-23 | 139.90 | 139.90 | 139.90 | 139.90 | -7.876% | 2 | 5,104 | +30.057% |
| 2026-10-22 | 169.00 | 171.00 | 151.86 | 151.86 | -26.389% | 1,181 | 4,644 | +19.814% |
| 2026-10-21 | 206.30 | 206.70 | 206.30 | 206.30 | +13.858% | 13 | 4,889 | -11.803% |
| 2026-10-20 | 180.00 | 181.19 | 180.00 | 181.19 | +1.473% | 582 | 4,306 | +0.419% |
| 2026-10-19 | 181.22 | 181.22 | 178.56 | 178.56 | +11.950% | 1,437 | 3,636 | +1.899% |
| 2026-10-16 | 206.07 | 206.07 | 159.50 | 159.50 | -18.071% | 1,428 | 2,959 | +14.075% |
| 2026-10-15 | 183.96 | 194.68 | 183.95 | 194.68 | +1.517% | 600 | 2,866 | -6.539% |
| 2026-10-14 | 208.20 | 208.20 | 191.77 | 191.77 | -17.447% | 6 | 2,866 | -5.121% |
| 2026-10-02 | 228.40 | 232.30 | 228.40 | 232.30 | +18.702% | 4 | 2,932 | -21.675% |
| 2026-10-01 | 177.55 | 195.70 | 177.32 | 195.70 | +3.326% | 382 | 3,086 | -7.026% |
| 2026-09-30 | 189.40 | 189.40 | 189.40 | 189.40 | -4.824% | 34 | 2,561 | -3.933% |
| 2026-09-29 | 190.00 | 199.00 | 186.75 | 199.00 | -3.045% | 2,329 | 1,695 | -8.568% |
| 2026-09-28 | 205.70 | 205.70 | 205.25 | 205.25 | -8.859% | 432 | 1,176 | -11.352% |
| 2026-09-24 | 209.00 | 225.20 | 207.20 | 225.20 | +0.223% | 1,073 | 191 | -19.205% |
| 2026-09-23 | 227.90 | 227.90 | 224.70 | 224.70 | +16.365% | 42 | 161 | -19.025% |
| 2026-09-18 | 193.10 | 193.20 | 192.90 | 193.10 | -1.530% | 7 | 162 | -5.774% |
| 2026-09-17 | 188.10 | 196.10 | 188.10 | 196.10 | +31.083% | 21 | 154 | -7.216% |
| 2026-09-16 | 193.10 | 193.10 | 149.60 | 149.60 | -17.073% | 3 | 152 | +21.624% |
| 2026-09-15 | 192.91 | 192.91 | 174.30 | 180.40 | -10.870% | 25 | 140 | +0.859% |
| 2026-09-14 | 202.25 | 207.06 | 200.35 | 202.40 | -7.664% | 54 | 89 | -10.104% |
| 2026-09-11 | 225.70 | 225.70 | 219.20 | 219.20 | +12.815% | 6 | 76 | -16.994% |
| 2026-09-10 | 197.18 | 198.61 | 192.96 | 194.30 | -10.005% | 41 | 81 | -6.356% |
| 2026-09-09 | 221.67 | 221.67 | 214.50 | 215.90 | -9.940% | 82 | 22 | -15.725% |
| 2026-09-08 | 239.73 | 239.73 | 239.73 | 239.73 | -6.246% | 4 | 20 | -24.102% |
| 2026-09-04 | 255.70 | 255.70 | 255.70 | 255.70 | +17.025% | 1 | 19 | -28.842% |
| 2026-09-01 | 229.40 | 229.40 | 217.70 | 218.50 | -18.683% | 9 | 10 | -16.728% |
| 2026-08-28 | 268.70 | 268.70 | 268.70 | 268.70 | 0.000% | 10 | 0 | -32.285% |