SPX261218C07770000
SPX Dec 18 2026 7770.00 Call
optionOPRA
EODOct 28, 2026
163.00USD+1.621%(+2.60)4,928Vol7,640OI
SPX261218C07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 158.00 | 169.83 | 156.13 | 163.00 | +1.621% | 4,928 | 6,921 | 0.000% |
| 2026-10-27 | 158.29 | 163.00 | 154.95 | 160.40 | +12.482% | 1,438 | 6,745 | +1.621% |
| 2026-10-26 | 142.60 | 142.60 | 142.60 | 142.60 | +8.112% | 1 | 6,752 | +14.306% |
| 2026-10-23 | 127.80 | 131.90 | 127.80 | 131.90 | -30.175% | 2 | 6,752 | +23.578% |
| 2026-10-21 | 169.30 | 189.50 | 169.30 | 188.90 | +21.534% | 437 | 6,801 | -13.711% |
| 2026-10-20 | 170.00 | 181.52 | 155.43 | 155.43 | -7.300% | 296 | 7,145 | +4.870% |
| 2026-10-19 | 152.10 | 169.00 | 152.10 | 167.67 | +20.539% | 1,312 | 6,863 | -2.785% |
| 2026-10-16 | 179.40 | 179.40 | 137.50 | 139.10 | -25.424% | 232 | 6,706 | +17.182% |
| 2026-10-15 | 175.88 | 186.52 | 171.25 | 186.52 | +8.316% | 3,557 | 5,197 | -12.610% |
| 2026-10-14 | 209.20 | 210.20 | 164.96 | 172.20 | -24.517% | 1,742 | 5,114 | -5.343% |
| 2026-10-13 | 228.13 | 228.13 | 228.13 | 228.13 | +8.789% | 31 | 5,128 | -28.550% |
| 2026-10-08 | 207.10 | 209.70 | 207.10 | 209.70 | -16.537% | 4 | 5,129 | -22.270% |
| 2026-10-06 | 254.00 | 264.10 | 251.25 | 251.25 | +11.419% | 7 | 5,216 | -35.124% |
| 2026-10-05 | 213.20 | 225.50 | 213.20 | 225.50 | +14.758% | 16 | 5,411 | -27.716% |
| 2026-10-02 | 193.80 | 196.50 | 193.80 | 196.50 | +21.341% | 2,061 | 4,776 | -17.048% |
| 2026-10-01 | 162.10 | 162.10 | 161.45 | 161.94 | -8.818% | 12 | 4,462 | +0.655% |
| 2026-09-30 | 196.50 | 200.50 | 177.60 | 177.60 | -4.310% | 3,698 | 2,940 | -8.221% |
| 2026-09-28 | 194.62 | 195.63 | 181.60 | 185.60 | -7.891% | 834 | 2,820 | -12.177% |
| 2026-09-25 | 210.40 | 210.40 | 201.50 | 201.50 | -1.225% | 550 | 2,565 | -19.107% |
| 2026-09-24 | 196.43 | 205.80 | 195.00 | 204.00 | -0.147% | 1,904 | 2,441 | -20.098% |
| 2026-09-23 | 200.20 | 207.00 | 200.20 | 204.30 | -15.369% | 2,766 | 1,363 | -20.215% |
| 2026-09-22 | 245.40 | 245.40 | 237.52 | 241.40 | -1.268% | 115 | 1,261 | -32.477% |
| 2026-09-21 | 206.00 | 246.04 | 205.00 | 244.50 | +39.714% | 1,403 | 161 | -33.333% |
| 2026-09-18 | 176.98 | 176.98 | 174.30 | 175.00 | -1.685% | 26 | 141 | -6.857% |
| 2026-09-17 | 176.55 | 178.00 | 173.90 | 178.00 | +25.440% | 28 | 122 | -8.427% |
| 2026-09-16 | 171.10 | 173.70 | 141.90 | 141.90 | -11.146% | 4 | 122 | +14.870% |
| 2026-09-15 | 170.60 | 170.60 | 159.20 | 159.70 | -12.493% | 6 | 121 | +2.066% |
| 2026-09-14 | 185.10 | 185.95 | 182.50 | 182.50 | -8.841% | 48 | 86 | -10.685% |
| 2026-09-11 | 200.20 | 200.20 | 200.20 | 200.20 | -6.374% | 6 | 86 | -18.581% |
| 2026-09-02 | 213.83 | 213.83 | 213.83 | 213.83 | +8.263% | 1 | 86 | -23.771% |
| 2026-09-01 | 200.01 | 209.20 | 195.10 | 197.51 | -11.983% | 21 | 69 | -17.473% |
| 2026-08-31 | 220.55 | 224.40 | 218.90 | 224.40 | -7.730% | 8 | 65 | -27.362% |
| 2026-08-26 | 237.10 | 243.20 | 236.30 | 243.20 | +2.013% | 4 | 64 | -32.977% |
| 2026-08-25 | 238.40 | 238.40 | 238.40 | 238.40 | -2.622% | 1 | 63 | -31.628% |
| 2026-08-21 | 244.82 | 244.82 | 244.82 | 244.82 | -11.393% | 1 | 62 | -33.420% |
| 2026-08-19 | 276.30 | 276.30 | 276.30 | 276.30 | -14.432% | 1 | 62 | -41.006% |
| 2026-08-17 | 322.90 | 322.90 | 322.90 | 322.90 | -0.413% | 2 | 62 | -49.520% |
| 2026-08-14 | 335.57 | 335.57 | 324.24 | 324.24 | +2.091% | 30 | 49 | -49.729% |
| 2026-08-10 | 317.60 | 317.60 | 317.60 | 317.60 | +1.860% | 1 | 49 | -48.678% |
| 2026-08-07 | 314.39 | 314.39 | 311.80 | 311.80 | +10.685% | 13 | 38 | -47.723% |
| 2026-08-04 | 279.70 | 281.70 | 279.70 | 281.70 | +17.817% | 21 | 17 | -42.137% |
| 2026-08-03 | 236.60 | 239.10 | 236.60 | 239.10 | +57.334% | 2 | 17 | -31.828% |
| 2026-07-29 | 151.94 | 151.97 | 151.94 | 151.97 | -10.501% | 2 | 17 | +7.258% |
| 2026-07-23 | 169.80 | 169.80 | 169.80 | 169.80 | -19.411% | 1 | 16 | -4.005% |
| 2026-07-21 | 209.40 | 213.60 | 209.40 | 210.70 | 0.000% | 16 | 0 | -22.639% |