SPX261218C07765000
SPX Dec 18 2026 7765.00 Call
optionOPRA
EODOct 28, 2026
166.00USD+1.535%(+2.51)2,171Vol11,064OI
SPX261218C07765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 161.14 | 168.70 | 159.50 | 166.00 | +1.535% | 2,171 | 10,324 | 0.000% |
| 2026-10-27 | 163.00 | 164.00 | 155.89 | 163.49 | +22.281% | 3,201 | 9,368 | +1.535% |
| 2026-10-23 | 127.30 | 133.70 | 127.30 | 133.70 | -30.545% | 4 | 9,370 | +24.159% |
| 2026-10-21 | 163.02 | 192.50 | 161.85 | 192.50 | +8.116% | 442 | 9,184 | -13.766% |
| 2026-10-20 | 166.80 | 178.05 | 157.60 | 178.05 | +10.900% | 3,316 | 7,844 | -6.768% |
| 2026-10-19 | 154.20 | 170.00 | 154.20 | 160.55 | +13.463% | 622 | 7,536 | +3.395% |
| 2026-10-16 | 183.90 | 183.90 | 141.50 | 141.50 | -24.489% | 813 | 6,671 | +17.314% |
| 2026-10-15 | 176.50 | 187.39 | 176.50 | 187.39 | +5.870% | 2,493 | 5,875 | -11.415% |
| 2026-10-14 | 184.17 | 184.17 | 167.31 | 177.00 | -26.281% | 2,751 | 5,441 | -6.215% |
| 2026-10-09 | 235.23 | 240.20 | 235.23 | 240.10 | -5.372% | 13 | 5,432 | -30.862% |
| 2026-10-06 | 253.99 | 254.60 | 253.73 | 253.73 | +12.569% | 5 | 5,429 | -34.576% |
| 2026-10-05 | 228.60 | 228.60 | 225.40 | 225.40 | +13.209% | 3 | 5,429 | -26.353% |
| 2026-10-02 | 199.90 | 199.90 | 199.10 | 199.10 | +11.728% | 198 | 5,437 | -16.625% |
| 2026-10-01 | 172.87 | 178.60 | 160.63 | 178.20 | -1.165% | 17 | 5,273 | -6.846% |
| 2026-09-30 | 187.30 | 189.00 | 180.30 | 180.30 | +1.008% | 1,101 | 5,104 | -7.931% |
| 2026-09-29 | 170.80 | 181.00 | 170.80 | 178.50 | -5.305% | 19 | 5,293 | -7.003% |
| 2026-09-28 | 200.15 | 202.53 | 183.87 | 188.50 | -8.761% | 3,349 | 3,769 | -11.936% |
| 2026-09-24 | 197.53 | 207.90 | 197.53 | 206.60 | +0.389% | 1,240 | 2,283 | -19.652% |
| 2026-09-23 | 222.10 | 222.10 | 203.70 | 205.80 | -14.143% | 3,585 | 996 | -19.339% |
| 2026-09-22 | 248.59 | 248.59 | 239.70 | 239.70 | +77.687% | 103 | 890 | -30.747% |
| 2026-09-16 | 173.50 | 176.90 | 134.90 | 134.90 | -15.264% | 4 | 70 | +23.054% |
| 2026-09-15 | 167.20 | 167.20 | 159.20 | 159.20 | -21.576% | 12 | 63 | +4.271% |
| 2026-09-11 | 203.00 | 203.00 | 203.00 | 203.00 | +12.840% | 9 | 63 | -18.227% |
| 2026-09-10 | 179.87 | 180.23 | 179.87 | 179.90 | -10.185% | 4 | 63 | -7.727% |
| 2026-09-09 | 200.50 | 201.10 | 200.30 | 200.30 | -6.881% | 8 | 53 | -17.124% |
| 2026-09-08 | 221.30 | 221.30 | 214.90 | 215.10 | -0.417% | 6 | 53 | -22.827% |
| 2026-09-02 | 217.90 | 217.90 | 216.00 | 216.00 | +10.599% | 2 | 51 | -23.148% |
| 2026-09-01 | 210.70 | 210.70 | 195.30 | 195.30 | -12.382% | 17 | 37 | -15.003% |
| 2026-08-31 | 224.70 | 228.75 | 222.90 | 222.90 | -14.193% | 7 | 36 | -25.527% |
| 2026-08-27 | 258.60 | 259.77 | 258.60 | 259.77 | +8.283% | 8 | 41 | -36.097% |
| 2026-08-26 | 239.90 | 239.90 | 239.90 | 239.90 | -1.438% | 31 | 10 | -30.805% |
| 2026-08-25 | 244.38 | 244.38 | 243.40 | 243.40 | 0.000% | 10 | 0 | -31.800% |