SPX261218C07745000
SPX Dec 18 2026 7745.00 Call
optionOPRA
EODOct 28, 2026
179.40USD+4.974%(+8.50)22Vol4,365OI
SPX261218C07745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 173.69 | 179.40 | 171.19 | 179.40 | +4.974% | 22 | 4,354 | 0.000% |
| 2026-10-27 | 159.23 | 173.71 | 159.23 | 170.90 | +11.933% | 1,033 | 3,752 | +4.974% |
| 2026-10-26 | 139.90 | 158.53 | 139.90 | 152.68 | +14.170% | 33 | 3,755 | +17.501% |
| 2026-10-23 | 146.18 | 146.20 | 133.73 | 133.73 | -9.305% | 12 | 3,753 | +34.151% |
| 2026-10-22 | 161.90 | 161.90 | 146.45 | 147.45 | -26.349% | 10 | 3,753 | +21.668% |
| 2026-10-21 | 199.50 | 200.40 | 199.50 | 200.20 | +17.076% | 4 | 3,771 | -10.390% |
| 2026-10-20 | 158.20 | 175.50 | 156.55 | 171.00 | -0.292% | 314 | 3,566 | +4.912% |
| 2026-10-19 | 174.90 | 174.90 | 170.00 | 171.50 | +11.661% | 3,649 | 2,200 | +4.606% |
| 2026-10-16 | 178.99 | 178.99 | 152.40 | 153.59 | -19.712% | 335 | 1,916 | +16.804% |
| 2026-10-15 | 171.30 | 191.30 | 171.30 | 191.30 | +1.324% | 474 | 1,804 | -6.221% |
| 2026-10-14 | 204.99 | 204.99 | 181.40 | 188.80 | -22.112% | 223 | 1,693 | -4.979% |
| 2026-10-13 | 239.42 | 242.40 | 239.42 | 242.40 | -10.345% | 10 | 1,683 | -25.990% |
| 2026-10-06 | 270.37 | 270.37 | 270.37 | 270.37 | +18.552% | 1 | 1,682 | -33.646% |
| 2026-10-02 | 227.40 | 228.06 | 227.40 | 228.06 | +19.029% | 11 | 1,672 | -21.336% |
| 2026-09-30 | 211.70 | 212.00 | 191.60 | 191.60 | +1.140% | 296 | 1,452 | -6.367% |
| 2026-09-29 | 197.50 | 197.50 | 187.76 | 189.44 | -5.043% | 959 | 1,006 | -5.300% |
| 2026-09-28 | 211.40 | 211.40 | 196.20 | 199.50 | -14.319% | 884 | 407 | -10.075% |
| 2026-09-25 | 219.97 | 234.38 | 215.30 | 232.84 | +9.830% | 43 | 362 | -22.951% |
| 2026-09-24 | 208.10 | 212.00 | 208.10 | 212.00 | -17.423% | 543 | 78 | -15.377% |
| 2026-09-22 | 256.73 | 256.73 | 256.73 | 256.73 | +43.505% | 1 | 77 | -30.121% |
| 2026-09-18 | 187.50 | 187.50 | 178.90 | 178.90 | -5.991% | 2 | 75 | +0.279% |
| 2026-09-17 | 182.90 | 190.30 | 182.90 | 190.30 | +4.160% | 4 | 71 | -5.728% |
| 2026-09-16 | 182.70 | 182.70 | 182.70 | 182.70 | +6.036% | 1 | 71 | -1.806% |
| 2026-09-15 | 172.30 | 172.30 | 172.30 | 172.30 | -13.936% | 1 | 71 | +4.121% |
| 2026-09-14 | 202.85 | 202.85 | 200.20 | 200.20 | -6.667% | 25 | 64 | -10.390% |
| 2026-09-11 | 214.50 | 214.50 | 214.50 | 214.50 | +14.278% | 10 | 54 | -16.364% |
| 2026-09-10 | 188.75 | 188.75 | 187.70 | 187.70 | -10.551% | 4 | 53 | -4.422% |
| 2026-09-09 | 214.25 | 214.25 | 209.84 | 209.84 | -15.862% | 4 | 50 | -14.506% |
| 2026-09-04 | 249.40 | 249.40 | 249.40 | 249.40 | +8.718% | 5 | 45 | -28.067% |
| 2026-09-02 | 229.10 | 229.40 | 229.10 | 229.40 | +7.246% | 2 | 44 | -21.796% |
| 2026-09-01 | 226.50 | 226.50 | 212.60 | 213.90 | -17.058% | 44 | 2 | -16.129% |
| 2026-08-26 | 258.10 | 258.10 | 257.89 | 257.89 | 0.000% | 4 | 0 | -30.435% |