SPX261218C07740000
SPX Dec 18 2026 7740.00 Call
optionOPRA
EODOct 28, 2026
179.70USD+7.156%(+12.00)1Vol6,742OI
SPX261218C07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 179.70 | 179.70 | 179.70 | 179.70 | +7.156% | 1 | 6,719 | 0.000% |
| 2026-10-27 | 160.70 | 167.70 | 160.70 | 167.70 | +22.409% | 128 | 6,719 | +7.156% |
| 2026-10-23 | 145.10 | 145.10 | 137.00 | 137.00 | -19.222% | 16 | 6,699 | +31.168% |
| 2026-10-22 | 163.30 | 169.60 | 163.30 | 169.60 | -12.577% | 102 | 6,696 | +5.955% |
| 2026-10-21 | 194.00 | 194.00 | 194.00 | 194.00 | +10.743% | 1 | 7,216 | -7.371% |
| 2026-10-20 | 175.18 | 175.18 | 175.18 | 175.18 | +1.849% | 140 | 6,809 | +2.580% |
| 2026-10-19 | 172.80 | 176.00 | 171.00 | 172.00 | +8.299% | 3,857 | 5,506 | +4.477% |
| 2026-10-16 | 199.65 | 199.65 | 158.82 | 158.82 | -21.779% | 686 | 5,385 | +13.147% |
| 2026-10-15 | 191.51 | 203.04 | 191.51 | 203.04 | +5.475% | 1,138 | 4,720 | -11.495% |
| 2026-10-14 | 199.30 | 199.95 | 186.20 | 192.50 | -14.634% | 11 | 4,720 | -6.649% |
| 2026-10-08 | 243.00 | 243.00 | 225.50 | 225.50 | -17.791% | 8 | 4,736 | -20.310% |
| 2026-10-06 | 274.30 | 274.30 | 274.30 | 274.30 | +13.535% | 1 | 4,744 | -34.488% |
| 2026-10-05 | 223.80 | 246.30 | 223.80 | 241.60 | +9.679% | 20 | 4,730 | -25.621% |
| 2026-10-02 | 220.28 | 220.28 | 220.28 | 220.28 | +14.431% | 3 | 4,751 | -18.422% |
| 2026-10-01 | 186.54 | 192.50 | 186.54 | 192.50 | +1.460% | 197 | 4,709 | -6.649% |
| 2026-09-30 | 199.00 | 199.00 | 189.18 | 189.73 | -0.821% | 666 | 4,258 | -5.286% |
| 2026-09-29 | 200.14 | 200.14 | 188.62 | 191.30 | -5.671% | 2,460 | 1,874 | -6.064% |
| 2026-09-28 | 199.30 | 210.00 | 198.70 | 202.80 | -13.433% | 1,817 | 884 | -11.391% |
| 2026-09-25 | 234.28 | 234.28 | 234.27 | 234.27 | +6.627% | 9 | 889 | -23.294% |
| 2026-09-24 | 211.00 | 220.90 | 208.80 | 219.71 | -18.686% | 1,052 | 123 | -18.210% |
| 2026-09-21 | 269.90 | 270.20 | 269.90 | 270.20 | +41.986% | 2 | 123 | -33.494% |
| 2026-09-18 | 190.30 | 190.30 | 190.30 | 190.30 | +0.263% | 1 | 121 | -5.570% |
| 2026-09-17 | 189.80 | 189.80 | 189.80 | 189.80 | +1.901% | 1 | 121 | -5.321% |
| 2026-09-16 | 186.26 | 186.26 | 186.26 | 186.26 | +6.410% | 12 | 133 | -3.522% |
| 2026-09-15 | 177.40 | 177.40 | 175.04 | 175.04 | -11.863% | 13 | 120 | +2.662% |
| 2026-09-14 | 205.05 | 205.05 | 198.60 | 198.60 | -9.315% | 21 | 114 | -9.517% |
| 2026-09-11 | 219.00 | 219.00 | 219.00 | 219.00 | +13.472% | 1 | 114 | -17.945% |
| 2026-09-10 | 191.10 | 193.10 | 190.40 | 193.00 | -10.132% | 8 | 116 | -6.891% |
| 2026-09-09 | 218.62 | 218.62 | 211.83 | 214.76 | -8.884% | 54 | 118 | -16.325% |
| 2026-09-08 | 235.70 | 235.70 | 235.17 | 235.70 | -6.690% | 9 | 118 | -23.759% |
| 2026-09-04 | 252.60 | 252.60 | 252.60 | 252.60 | +19.263% | 1 | 118 | -28.860% |
| 2026-09-01 | 224.60 | 229.40 | 211.80 | 211.80 | -11.083% | 4 | 118 | -15.156% |
| 2026-08-31 | 237.80 | 238.20 | 236.80 | 238.20 | -17.606% | 16 | 105 | -24.559% |
| 2026-08-27 | 280.19 | 289.10 | 280.19 | 289.10 | +10.648% | 8 | 104 | -37.842% |
| 2026-08-26 | 261.59 | 261.59 | 261.28 | 261.28 | +1.271% | 4 | 104 | -31.223% |
| 2026-08-20 | 261.50 | 261.50 | 258.00 | 258.00 | -11.719% | 24 | 95 | -30.349% |
| 2026-08-18 | 290.83 | 292.25 | 290.83 | 292.25 | -11.356% | 6 | 100 | -38.512% |
| 2026-08-17 | 329.69 | 329.69 | 329.69 | 329.69 | -3.883% | 2 | 100 | -45.494% |
| 2026-08-14 | 364.18 | 366.29 | 342.95 | 343.01 | +5.743% | 33 | 97 | -47.611% |
| 2026-08-12 | 326.72 | 326.72 | 323.28 | 324.38 | -4.838% | 10 | 91 | -44.602% |
| 2026-08-10 | 339.22 | 349.80 | 336.10 | 340.87 | -0.126% | 7 | 88 | -47.282% |
| 2026-08-07 | 336.19 | 341.30 | 321.15 | 341.30 | -0.205% | 9 | 81 | -47.348% |
| 2026-08-04 | 346.50 | 346.50 | 342.00 | 342.00 | +36.358% | 8 | 75 | -47.456% |
| 2026-08-03 | 253.10 | 254.90 | 250.71 | 250.81 | +28.423% | 23 | 82 | -28.352% |
| 2026-07-31 | 164.01 | 197.40 | 164.01 | 195.30 | +13.580% | 84 | 57 | -7.988% |
| 2026-07-30 | 153.84 | 171.95 | 152.10 | 171.95 | -1.838% | 29 | 48 | +4.507% |
| 2026-07-29 | 154.55 | 176.46 | 153.69 | 175.17 | -2.096% | 20 | 32 | +2.586% |
| 2026-07-28 | 179.65 | 179.65 | 178.92 | 178.92 | -0.112% | 3 | 29 | +0.436% |
| 2026-07-27 | 195.84 | 195.84 | 178.72 | 179.12 | +1.370% | 14 | 23 | +0.324% |
| 2026-07-24 | 178.30 | 178.30 | 176.70 | 176.70 | -5.153% | 11 | 17 | +1.698% |
| 2026-07-23 | 183.10 | 186.30 | 180.70 | 186.30 | -17.785% | 15 | 4 | -3.543% |
| 2026-07-21 | 224.40 | 226.60 | 224.40 | 226.60 | 0.000% | 4 | 0 | -20.697% |