SPX261218C07760000
SPX Dec 18 2026 7760.00 Call
optionOPRA
EODOct 28, 2026
182.15USD+10.797%(+17.75)1,042Vol7,256OI
SPX261218C07760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 161.00 | 191.61 | 161.00 | 182.15 | +10.797% | 1,042 | 7,121 | 0.000% |
| 2026-10-27 | 163.00 | 169.50 | 161.97 | 164.40 | +15.102% | 2,902 | 6,118 | +10.797% |
| 2026-10-26 | 142.30 | 143.53 | 141.55 | 142.83 | +13.267% | 97 | 6,118 | +27.529% |
| 2026-10-23 | 126.10 | 126.10 | 126.10 | 126.10 | -11.596% | 1 | 6,118 | +44.449% |
| 2026-10-22 | 153.40 | 153.40 | 142.64 | 142.64 | -25.708% | 10 | 6,088 | +27.699% |
| 2026-10-21 | 192.00 | 192.00 | 192.00 | 192.00 | +18.299% | 249 | 5,723 | -5.130% |
| 2026-10-20 | 174.30 | 185.24 | 160.54 | 162.30 | -0.904% | 4,231 | 3,911 | +12.230% |
| 2026-10-19 | 160.02 | 170.56 | 160.02 | 163.78 | +12.719% | 454 | 3,877 | +11.216% |
| 2026-10-16 | 170.25 | 170.25 | 144.00 | 145.30 | -24.625% | 1,876 | 3,025 | +25.361% |
| 2026-10-15 | 172.56 | 192.77 | 170.35 | 192.77 | +8.420% | 597 | 2,819 | -5.509% |
| 2026-10-14 | 197.20 | 197.20 | 177.80 | 177.80 | -22.863% | 559 | 2,637 | +2.447% |
| 2026-10-13 | 230.50 | 230.50 | 230.50 | 230.50 | -5.027% | 20 | 2,642 | -20.976% |
| 2026-10-09 | 242.70 | 242.70 | 242.70 | 242.70 | +11.998% | 1 | 2,642 | -24.948% |
| 2026-10-08 | 216.70 | 216.70 | 216.70 | 216.70 | -10.565% | 1 | 2,642 | -15.944% |
| 2026-10-07 | 242.30 | 242.30 | 242.30 | 242.30 | -7.094% | 9 | 2,633 | -24.825% |
| 2026-10-06 | 269.00 | 269.20 | 259.80 | 260.80 | +12.511% | 100 | 2,590 | -30.157% |
| 2026-10-05 | 214.20 | 231.80 | 214.20 | 231.80 | +13.128% | 5 | 2,589 | -21.419% |
| 2026-10-02 | 194.00 | 205.10 | 194.00 | 204.90 | +12.955% | 153 | 2,557 | -11.103% |
| 2026-10-01 | 164.58 | 181.40 | 157.90 | 181.40 | -0.928% | 25 | 2,527 | +0.413% |
| 2026-09-30 | 203.96 | 203.96 | 183.10 | 183.10 | +1.666% | 574 | 2,326 | -0.519% |
| 2026-09-29 | 188.57 | 188.57 | 180.10 | 180.10 | -5.756% | 32 | 2,132 | +1.138% |
| 2026-09-28 | 203.00 | 204.20 | 191.10 | 191.10 | -5.862% | 1,796 | 1,806 | -4.683% |
| 2026-09-24 | 197.03 | 209.90 | 191.20 | 203.00 | -5.007% | 925 | 772 | -10.271% |
| 2026-09-23 | 213.70 | 213.70 | 213.70 | 213.70 | -16.816% | 591 | 584 | -14.764% |
| 2026-09-21 | 256.90 | 256.90 | 256.90 | 256.90 | +37.822% | 571 | 118 | -29.097% |
| 2026-09-18 | 186.40 | 186.40 | 186.40 | 186.40 | +2.081% | 1 | 118 | -2.280% |
| 2026-09-17 | 175.80 | 182.60 | 175.80 | 182.60 | +8.510% | 4 | 116 | -0.246% |
| 2026-09-16 | 175.00 | 179.40 | 168.28 | 168.28 | +3.621% | 11 | 113 | +8.242% |
| 2026-09-15 | 166.90 | 167.00 | 161.70 | 162.40 | -20.341% | 19 | 104 | +12.161% |
| 2026-09-09 | 206.00 | 206.00 | 203.87 | 203.87 | -8.930% | 4 | 108 | -10.654% |
| 2026-09-08 | 226.90 | 226.90 | 223.66 | 223.86 | -6.717% | 15 | 104 | -18.632% |
| 2026-09-04 | 243.55 | 243.55 | 239.98 | 239.98 | -9.985% | 23 | 94 | -24.098% |
| 2026-09-03 | 236.16 | 267.40 | 236.16 | 266.60 | +32.769% | 18 | 76 | -31.677% |
| 2026-09-01 | 212.60 | 212.60 | 200.80 | 200.80 | -12.620% | 9 | 65 | -9.288% |
| 2026-08-31 | 225.10 | 229.80 | 225.00 | 229.80 | -5.665% | 6 | 60 | -20.735% |
| 2026-08-26 | 243.60 | 243.60 | 243.60 | 243.60 | +1.373% | 1 | 60 | -25.226% |
| 2026-08-24 | 239.70 | 240.30 | 239.70 | 240.30 | -4.982% | 2 | 59 | -24.199% |
| 2026-08-21 | 252.90 | 252.90 | 252.90 | 252.90 | -14.561% | 10 | 59 | -27.975% |
| 2026-08-19 | 296.00 | 296.00 | 296.00 | 296.00 | +7.091% | 2 | 61 | -38.463% |
| 2026-08-18 | 278.30 | 278.30 | 276.10 | 276.40 | -14.560% | 36 | 25 | -34.099% |
| 2026-08-17 | 334.15 | 334.15 | 323.50 | 323.50 | -2.103% | 9 | 22 | -43.694% |
| 2026-08-14 | 350.67 | 352.41 | 330.45 | 330.45 | +4.384% | 25 | 16 | -44.878% |
| 2026-08-12 | 314.22 | 316.57 | 314.22 | 316.57 | -2.233% | 2 | 14 | -42.461% |
| 2026-08-10 | 323.80 | 323.80 | 323.80 | 323.80 | +33.251% | 1 | 13 | -43.746% |
| 2026-08-03 | 243.00 | 243.00 | 243.00 | 243.00 | +12.656% | 1 | 13 | -25.041% |
| 2026-07-21 | 216.40 | 217.00 | 215.70 | 215.70 | 0.000% | 13 | 0 | -15.554% |