SPX261218C07775000
SPX Dec 18 2026 7775.00 Call
optionOPRA
EODOct 28, 2026
159.10USD+2.118%(+3.30)2,759Vol9,353OI
SPX261218C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.27 | 164.50 | 150.75 | 159.10 | +2.118% | 2,759 | 8,765 | 0.000% |
| 2026-10-27 | 156.50 | 161.93 | 151.70 | 155.80 | +15.493% | 96 | 8,792 | +2.118% |
| 2026-10-26 | 142.44 | 142.44 | 132.50 | 134.90 | +13.936% | 57 | 8,790 | +17.939% |
| 2026-10-23 | 120.70 | 122.80 | 117.90 | 118.40 | -12.684% | 230 | 8,845 | +34.375% |
| 2026-10-22 | 135.60 | 135.60 | 135.60 | 135.60 | -19.858% | 501 | 8,771 | +17.330% |
| 2026-10-21 | 164.00 | 187.00 | 164.00 | 169.20 | +1.075% | 4,663 | 6,850 | -5.969% |
| 2026-10-20 | 172.88 | 175.00 | 156.40 | 167.40 | +7.102% | 695 | 6,586 | -4.958% |
| 2026-10-19 | 148.58 | 164.10 | 148.58 | 156.30 | +14.338% | 410 | 6,629 | +1.791% |
| 2026-10-16 | 172.90 | 176.00 | 136.70 | 136.70 | -22.091% | 506 | 6,459 | +16.386% |
| 2026-10-15 | 158.40 | 175.46 | 152.30 | 175.46 | +2.668% | 3,572 | 5,793 | -9.324% |
| 2026-10-14 | 186.50 | 186.50 | 165.10 | 170.90 | -23.726% | 1,052 | 5,734 | -6.905% |
| 2026-10-13 | 224.06 | 224.06 | 224.06 | 224.06 | -1.607% | 1 | 5,734 | -28.992% |
| 2026-10-12 | 227.72 | 227.72 | 227.72 | 227.72 | -1.675% | 1 | 5,738 | -30.133% |
| 2026-10-09 | 218.85 | 231.60 | 218.85 | 231.60 | +14.027% | 4 | 5,737 | -31.304% |
| 2026-10-08 | 203.11 | 203.11 | 203.11 | 203.11 | -12.055% | 1 | 5,737 | -21.668% |
| 2026-10-07 | 218.40 | 232.00 | 212.81 | 230.95 | -11.952% | 44 | 5,707 | -31.111% |
| 2026-10-06 | 248.80 | 262.30 | 248.80 | 262.30 | +21.830% | 6 | 5,706 | -39.344% |
| 2026-10-05 | 196.90 | 215.30 | 196.90 | 215.30 | +10.410% | 34 | 5,697 | -26.103% |
| 2026-10-02 | 209.40 | 209.80 | 191.61 | 195.00 | +11.812% | 4,651 | 4,449 | -18.410% |
| 2026-10-01 | 171.20 | 174.40 | 151.50 | 174.40 | -5.438% | 28 | 4,369 | -8.773% |
| 2026-09-30 | 195.00 | 197.50 | 184.43 | 184.43 | +5.570% | 1,925 | 3,661 | -13.734% |
| 2026-09-29 | 179.40 | 179.40 | 165.28 | 174.70 | -4.431% | 44 | 3,669 | -8.930% |
| 2026-09-28 | 192.85 | 193.19 | 182.80 | 182.80 | -9.019% | 245 | 3,679 | -12.965% |
| 2026-09-25 | 200.92 | 200.92 | 200.92 | 200.92 | +0.762% | 700 | 2,999 | -20.814% |
| 2026-09-24 | 196.10 | 201.90 | 196.10 | 199.40 | -2.068% | 1,169 | 3,091 | -20.211% |
| 2026-09-23 | 209.27 | 209.50 | 200.80 | 203.61 | -14.204% | 1,644 | 2,298 | -21.860% |
| 2026-09-22 | 243.00 | 243.00 | 237.32 | 237.32 | -0.848% | 821 | 2,206 | -32.960% |
| 2026-09-21 | 234.50 | 239.71 | 234.50 | 239.35 | +37.085% | 694 | 1,973 | -33.528% |
| 2026-09-17 | 171.95 | 175.23 | 171.95 | 174.60 | +4.670% | 40 | 1,997 | -8.877% |
| 2026-09-16 | 171.40 | 171.40 | 165.30 | 166.81 | +5.824% | 4 | 1,998 | -4.622% |
| 2026-09-15 | 159.50 | 159.50 | 157.17 | 157.63 | -11.973% | 301 | 1,761 | +0.933% |
| 2026-09-14 | 168.34 | 181.62 | 168.34 | 179.07 | +3.749% | 3 | 1,759 | -11.152% |
| 2026-09-10 | 173.10 | 173.60 | 172.34 | 172.60 | -11.077% | 12 | 1,771 | -7.822% |
| 2026-09-09 | 194.83 | 194.83 | 191.40 | 194.10 | -10.615% | 417 | 1,987 | -18.032% |
| 2026-09-08 | 223.24 | 223.24 | 211.86 | 217.15 | -5.257% | 98 | 2,027 | -26.733% |
| 2026-09-04 | 232.75 | 232.75 | 229.20 | 229.20 | -9.803% | 3 | 2,031 | -30.585% |
| 2026-09-03 | 227.50 | 259.43 | 227.50 | 254.11 | +21.922% | 482 | 1,994 | -37.389% |
| 2026-09-02 | 197.92 | 217.33 | 197.92 | 208.42 | +4.828% | 218 | 1,824 | -23.664% |
| 2026-09-01 | 201.46 | 209.60 | 190.29 | 198.82 | -11.217% | 213 | 1,905 | -19.978% |
| 2026-08-31 | 216.10 | 223.94 | 216.10 | 223.94 | -19.781% | 172 | 1,750 | -28.954% |
| 2026-08-28 | 260.88 | 279.16 | 256.53 | 279.16 | +18.444% | 13 | 1,754 | -43.008% |
| 2026-08-26 | 234.30 | 239.60 | 233.50 | 235.69 | +0.345% | 15 | 1,757 | -32.496% |
| 2026-08-25 | 237.70 | 237.70 | 234.88 | 234.88 | +2.532% | 352 | 1,569 | -32.263% |
| 2026-08-24 | 229.08 | 229.08 | 229.08 | 229.08 | -2.714% | 2 | 1,569 | -30.548% |
| 2026-08-20 | 239.72 | 240.22 | 233.84 | 235.47 | -11.852% | 626 | 1,019 | -32.433% |
| 2026-08-19 | 277.63 | 277.63 | 267.13 | 267.13 | -1.052% | 5 | 1,021 | -40.441% |
| 2026-08-18 | 275.30 | 277.09 | 268.23 | 269.97 | -16.169% | 13 | 1,024 | -41.068% |
| 2026-08-17 | 324.58 | 324.58 | 322.04 | 322.04 | -0.850% | 4 | 1,021 | -50.596% |
| 2026-08-14 | 324.86 | 324.98 | 323.14 | 324.80 | -5.510% | 6 | 1,021 | -51.016% |
| 2026-08-13 | 345.17 | 345.17 | 340.37 | 343.74 | +10.485% | 7 | 1,022 | -53.715% |
| 2026-08-12 | 306.79 | 312.15 | 306.25 | 311.12 | +5.250% | 24 | 1,027 | -48.862% |
| 2026-08-11 | 321.58 | 321.58 | 295.60 | 295.60 | -7.579% | 52 | 1,021 | -46.177% |
| 2026-08-07 | 309.83 | 324.40 | 309.83 | 319.84 | +1.640% | 11 | 1,018 | -50.256% |
| 2026-08-05 | 361.51 | 361.51 | 313.34 | 314.68 | -4.166% | 27 | 1,018 | -49.441% |
| 2026-08-04 | 248.90 | 328.70 | 248.90 | 328.36 | +39.823% | 18 | 1,013 | -51.547% |
| 2026-08-03 | 221.93 | 236.00 | 221.93 | 234.84 | +44.713% | 8 | 1,012 | -32.252% |
| 2026-07-30 | 150.81 | 162.28 | 142.85 | 162.28 | +28.153% | 19 | 1,014 | -1.960% |
| 2026-07-29 | 142.79 | 143.38 | 126.63 | 126.63 | -22.222% | 11 | 1,014 | +25.642% |
| 2026-07-28 | 162.81 | 162.81 | 162.81 | 162.81 | +4.917% | 2 | 1,016 | -2.279% |
| 2026-07-27 | 173.73 | 173.73 | 150.42 | 155.18 | -25.928% | 32 | 1,031 | +2.526% |
| 2026-07-21 | 209.50 | 209.50 | 209.50 | 209.50 | +4.802% | 2 | 1,093 | -24.057% |
| 2026-07-20 | 203.38 | 203.38 | 199.90 | 199.90 | -2.273% | 12 | 1,092 | -20.410% |
| 2026-07-17 | 214.40 | 214.40 | 204.55 | 204.55 | -13.583% | 17 | 1,087 | -22.220% |
| 2026-07-13 | 247.47 | 247.47 | 236.70 | 236.70 | -8.856% | 10 | 1,086 | -32.784% |
| 2026-07-10 | 259.70 | 259.70 | 259.70 | 259.70 | +11.030% | 1 | 1,086 | -38.737% |
| 2026-07-07 | 233.90 | 233.90 | 233.90 | 233.90 | -6.727% | 1 | 1,086 | -31.979% |
| 2026-07-06 | 240.40 | 250.77 | 240.40 | 250.77 | +15.883% | 25 | 1,086 | -36.555% |
| 2026-07-02 | 242.50 | 253.78 | 210.28 | 216.40 | -12.847% | 70 | 1,092 | -26.479% |
| 2026-07-01 | 229.93 | 248.30 | 229.93 | 248.30 | +5.256% | 4 | 1,094 | -35.924% |
| 2026-06-30 | 220.60 | 243.90 | 220.60 | 235.90 | +7.963% | 71 | 1,111 | -32.556% |
| 2026-06-29 | 189.20 | 218.50 | 189.20 | 218.50 | +14.982% | 44 | 1,121 | -27.185% |
| 2026-06-26 | 190.03 | 190.03 | 190.03 | 190.03 | -1.386% | 1 | 1,122 | -16.276% |
| 2026-06-25 | 192.70 | 192.70 | 192.70 | 192.70 | -12.726% | 9 | 1,113 | -17.436% |
| 2026-06-24 | 216.20 | 220.80 | 215.20 | 220.80 | +4.397% | 9 | 1,108 | -27.944% |
| 2026-06-23 | 211.50 | 211.50 | 211.50 | 211.50 | -21.869% | 112 | 1,117 | -24.775% |
| 2026-06-22 | 270.70 | 270.70 | 270.70 | 270.70 | +5.684% | 31 | 1,119 | -41.226% |
| 2026-06-17 | 282.55 | 282.55 | 256.14 | 256.14 | -10.409% | 15 | 1,128 | -37.886% |
| 2026-06-16 | 285.90 | 285.90 | 285.90 | 285.90 | -4.700% | 1 | 1,128 | -44.351% |
| 2026-06-15 | 315.10 | 316.80 | 300.00 | 300.00 | +23.153% | 28 | 1,109 | -46.967% |
| 2026-06-12 | 226.00 | 246.80 | 226.00 | 243.60 | +7.313% | 54 | 1,103 | -34.688% |
| 2026-06-11 | 215.80 | 227.00 | 215.80 | 227.00 | +19.098% | 7 | 1,106 | -29.912% |
| 2026-06-10 | 207.00 | 207.00 | 189.60 | 190.60 | -21.044% | 136 | 1,234 | -16.527% |
| 2026-06-08 | 254.20 | 261.88 | 241.40 | 241.40 | -9.791% | 69 | 1,287 | -34.093% |
| 2026-06-05 | 279.20 | 279.20 | 267.60 | 267.60 | -21.686% | 16 | 1,270 | -40.546% |
| 2026-06-04 | 315.30 | 341.80 | 314.80 | 341.70 | +4.240% | 168 | 1,007 | -53.439% |
| 2026-06-03 | 334.70 | 334.70 | 326.47 | 327.80 | -7.453% | 60 | 1,067 | -51.464% |
| 2026-06-02 | 344.70 | 354.20 | 343.50 | 354.20 | +0.826% | 14 | 1,049 | -55.082% |
| 2026-06-01 | 332.12 | 352.70 | 326.80 | 351.30 | +4.367% | 76 | 1,043 | -54.711% |
| 2026-05-29 | 345.90 | 345.90 | 328.00 | 336.60 | +10.950% | 58 | 1,075 | -52.733% |
| 2026-05-27 | 303.29 | 303.38 | 303.29 | 303.38 | -0.365% | 2 | 1,076 | -47.558% |
| 2026-05-26 | 305.80 | 305.80 | 302.72 | 304.49 | +3.568% | 44 | 1,097 | -47.749% |
| 2026-05-22 | 286.60 | 294.00 | 286.60 | 294.00 | +15.999% | 6 | 1,096 | -45.884% |
| 2026-05-21 | 253.61 | 253.61 | 253.45 | 253.45 | -3.189% | 2 | 1,096 | -37.226% |
| 2026-05-20 | 253.40 | 262.10 | 253.40 | 261.80 | +8.586% | 28 | 1,088 | -39.228% |
| 2026-05-19 | 235.30 | 241.10 | 226.40 | 241.10 | -5.414% | 178 | 987 | -34.011% |
| 2026-05-18 | 269.49 | 270.06 | 254.90 | 254.90 | -7.581% | 183 | 1,011 | -37.583% |
| 2026-05-15 | 291.10 | 291.10 | 275.81 | 275.81 | -15.161% | 3 | 1,009 | -42.315% |
| 2026-05-14 | 311.13 | 337.60 | 311.13 | 325.10 | +35.233% | 132 | 889 | -51.061% |
| 2026-05-12 | 240.40 | 240.40 | 240.40 | 240.40 | -11.919% | 190 | 719 | -33.819% |
| 2026-05-11 | 267.70 | 279.90 | 267.70 | 272.93 | +5.705% | 144 | 706 | -41.707% |
| 2026-05-08 | 260.60 | 262.70 | 258.20 | 258.20 | +11.149% | 109 | 708 | -38.381% |
| 2026-05-07 | 237.76 | 237.93 | 232.30 | 232.30 | -5.338% | 10 | 708 | -31.511% |
| 2026-05-06 | 232.50 | 245.40 | 228.80 | 245.40 | +42.063% | 36 | 696 | -35.167% |
| 2026-05-04 | 173.03 | 173.03 | 172.74 | 172.74 | -7.724% | 4 | 695 | -7.896% |
| 2026-05-01 | 184.50 | 190.00 | 184.50 | 187.20 | +26.061% | 36 | 691 | -15.011% |
| 2026-04-29 | 149.57 | 149.57 | 147.00 | 148.50 | -2.348% | 27 | 691 | +7.138% |
| 2026-04-28 | 152.07 | 152.07 | 152.07 | 152.07 | -9.804% | 8 | 680 | +4.623% |
| 2026-04-27 | 161.48 | 169.20 | 160.30 | 168.60 | +26.805% | 100 | 690 | -5.635% |
| 2026-04-23 | 154.00 | 154.00 | 132.96 | 132.96 | -12.122% | 10 | 590 | +19.660% |
| 2026-04-22 | 150.30 | 151.90 | 150.20 | 151.30 | +3.206% | 18 | 580 | +5.155% |
| 2026-04-17 | 146.60 | 146.60 | 146.60 | 146.60 | +21.862% | 1 | 563 | +8.527% |
| 2026-04-16 | 122.70 | 123.20 | 120.30 | 120.30 | +3.994% | 33 | 563 | +32.253% |
| 2026-04-15 | 103.80 | 115.69 | 103.80 | 115.68 | +75.034% | 76 | 545 | +37.535% |
| 2026-04-10 | 66.09 | 66.09 | 66.09 | 66.09 | +9.711% | 2 | 510 | +140.732% |
| 2026-04-09 | 60.24 | 60.24 | 60.24 | 60.24 | +41.908% | 1 | 508 | +164.110% |
| 2026-04-02 | 42.45 | 42.45 | 42.45 | 42.45 | +28.481% | 1 | 515 | +274.794% |
| 2026-03-30 | 32.96 | 33.04 | 32.96 | 33.04 | -8.628% | 2 | 515 | +381.538% |
| 2026-03-27 | 38.51 | 38.51 | 35.95 | 36.16 | -18.375% | 182 | 515 | +339.989% |
| 2026-03-26 | 44.29 | 44.30 | 44.29 | 44.30 | -19.557% | 14 | 414 | +259.142% |
| 2026-03-25 | 56.03 | 56.03 | 54.91 | 55.07 | -4.657% | 4 | 414 | +188.905% |
| 2026-03-23 | 57.77 | 57.77 | 57.76 | 57.76 | +7.361% | 2 | 414 | +175.450% |
| 2026-03-20 | 53.80 | 53.80 | 53.80 | 53.80 | -6.272% | 1 | 414 | +195.725% |
| 2026-03-19 | 59.33 | 59.38 | 57.40 | 57.40 | -21.692% | 4 | 413 | +177.178% |
| 2026-03-16 | 75.10 | 75.10 | 73.30 | 73.30 | -23.101% | 3 | 411 | +117.053% |
| 2026-03-10 | 95.75 | 95.84 | 95.32 | 95.32 | -8.828% | 140 | 409 | +66.911% |
| 2026-03-04 | 103.63 | 104.55 | 103.62 | 104.55 | +9.134% | 22 | 489 | +52.176% |
| 2026-03-03 | 89.66 | 95.80 | 86.50 | 95.80 | -7.769% | 6 | 489 | +66.075% |
| 2026-03-02 | 103.93 | 103.93 | 103.87 | 103.87 | -5.624% | 6 | 489 | +53.172% |
| 2026-02-26 | 110.06 | 110.06 | 110.06 | 110.06 | +4.520% | 1 | 486 | +44.558% |
| 2026-02-23 | 105.30 | 105.30 | 105.30 | 105.30 | -0.095% | 1 | 486 | +51.092% |
| 2026-02-19 | 105.40 | 105.40 | 105.40 | 105.40 | -10.686% | 1 | 486 | +50.949% |
| 2026-02-18 | 117.87 | 118.08 | 117.72 | 118.01 | -13.660% | 400 | 485 | +34.819% |
| 2026-02-11 | 130.18 | 137.17 | 130.18 | 136.68 | -4.272% | 104 | 827 | +16.403% |
| 2026-02-09 | 142.87 | 142.87 | 142.47 | 142.78 | +11.547% | 32 | 727 | +11.430% |
| 2026-02-06 | 120.95 | 128.94 | 120.95 | 128.00 | +18.365% | 340 | 757 | +24.297% |
| 2026-02-05 | 110.58 | 113.57 | 108.05 | 108.14 | -11.751% | 169 | 1,097 | +47.124% |
| 2026-02-04 | 124.48 | 124.48 | 118.98 | 122.54 | -0.633% | 762 | 1,126 | +29.835% |
| 2026-02-03 | 126.67 | 127.84 | 123.23 | 123.32 | -18.964% | 500 | 818 | +29.014% |
| 2026-01-28 | 161.70 | 161.70 | 152.18 | 152.18 | +4.376% | 227 | 347 | +4.547% |
| 2026-01-26 | 139.35 | 145.81 | 139.30 | 145.80 | +8.321% | 155 | 493 | +9.122% |
| 2026-01-23 | 134.21 | 134.60 | 134.21 | 134.60 | +4.019% | 6 | 425 | +18.202% |
| 2026-01-21 | 123.38 | 129.50 | 123.38 | 129.40 | +15.773% | 6 | 425 | +22.952% |
| 2026-01-20 | 119.70 | 124.64 | 111.52 | 111.77 | -23.440% | 235 | 423 | +42.346% |
| 2026-01-16 | 145.53 | 146.05 | 145.53 | 145.99 | +0.613% | 24 | 377 | +8.980% |
| 2026-01-15 | 153.30 | 157.62 | 145.10 | 145.10 | +4.224% | 128 | 377 | +9.649% |
| 2026-01-14 | 137.70 | 141.93 | 137.35 | 139.22 | -8.239% | 18 | 390 | +14.280% |
| 2026-01-13 | 158.24 | 158.24 | 151.38 | 151.72 | -5.565% | 18 | 405 | +4.864% |
| 2026-01-12 | 153.75 | 161.08 | 152.80 | 160.66 | +2.390% | 28 | 405 | -0.971% |
| 2026-01-09 | 155.06 | 156.98 | 155.06 | 156.91 | +7.842% | 8 | 425 | +1.396% |
| 2026-01-08 | 145.80 | 145.80 | 145.00 | 145.50 | +12.878% | 29 | 422 | +9.347% |
| 2025-12-31 | 129.49 | 129.49 | 128.90 | 128.90 | -8.295% | 2 | 205 | +23.429% |
| 2025-12-29 | 140.53 | 140.82 | 140.40 | 140.56 | -5.474% | 8 | 205 | +13.190% |
| 2025-12-26 | 152.70 | 152.70 | 146.30 | 148.70 | -0.933% | 168 | 201 | +6.994% |
| 2025-12-24 | 151.20 | 151.20 | 150.10 | 150.10 | +27.604% | 33 | 1 | +5.996% |
| 2025-12-18 | 120.45 | 120.45 | 117.63 | 117.63 | -13.374% | 2 | 1 | +35.255% |
| 2025-12-15 | 136.16 | 136.16 | 135.79 | 135.79 | 0.000% | 2 | 1 | +17.166% |