SPX261218C07780000
SPX Dec 18 2026 7780.00 Call
optionOPRA
EODOct 28, 2026
159.40USD+4.251%(+6.50)1,362Vol6,808OI
SPX261218C07780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 156.70 | 162.16 | 152.50 | 159.40 | +4.251% | 1,362 | 6,141 | 0.000% |
| 2026-10-27 | 142.97 | 159.05 | 132.45 | 152.90 | +16.185% | 125 | 6,160 | +4.251% |
| 2026-10-26 | 132.10 | 132.10 | 131.60 | 131.60 | +12.961% | 2 | 6,180 | +21.125% |
| 2026-10-23 | 118.00 | 118.00 | 116.30 | 116.50 | -12.406% | 4 | 6,178 | +36.824% |
| 2026-10-22 | 130.02 | 133.00 | 130.02 | 133.00 | -25.686% | 3 | 6,184 | +19.850% |
| 2026-10-21 | 173.10 | 184.40 | 167.00 | 178.97 | +16.593% | 1,468 | 5,714 | -10.935% |
| 2026-10-20 | 172.00 | 172.00 | 153.50 | 153.50 | +4.131% | 1,524 | 5,016 | +3.844% |
| 2026-10-19 | 148.25 | 154.00 | 146.04 | 147.41 | +10.254% | 119 | 4,871 | +8.134% |
| 2026-10-16 | 167.98 | 169.50 | 133.70 | 133.70 | -24.120% | 1,426 | 4,582 | +19.222% |
| 2026-10-15 | 157.30 | 180.20 | 153.80 | 176.20 | +5.953% | 1,201 | 4,397 | -9.535% |
| 2026-10-14 | 183.97 | 183.97 | 162.10 | 166.30 | -22.181% | 1,698 | 4,287 | -4.149% |
| 2026-10-13 | 213.88 | 213.88 | 213.70 | 213.70 | +5.479% | 47 | 4,322 | -25.409% |
| 2026-10-08 | 212.12 | 212.40 | 194.35 | 202.60 | -10.710% | 24 | 4,318 | -21.323% |
| 2026-10-07 | 225.90 | 226.90 | 225.90 | 226.90 | +4.818% | 2 | 4,316 | -29.749% |
| 2026-10-05 | 194.56 | 224.63 | 194.56 | 216.47 | +13.932% | 12 | 4,147 | -26.364% |
| 2026-10-02 | 194.50 | 194.50 | 190.00 | 190.00 | +11.699% | 3,949 | 3,947 | -16.105% |
| 2026-10-01 | 167.15 | 171.60 | 153.10 | 170.10 | -10.332% | 36 | 3,961 | -6.290% |
| 2026-09-30 | 192.40 | 195.30 | 187.03 | 189.70 | +11.924% | 702 | 3,563 | -15.973% |
| 2026-09-29 | 175.40 | 175.40 | 162.50 | 169.49 | -9.494% | 32 | 3,585 | -5.953% |
| 2026-09-28 | 187.68 | 190.50 | 176.10 | 187.27 | -13.200% | 38 | 3,423 | -14.882% |
| 2026-09-25 | 205.00 | 215.75 | 202.00 | 215.75 | +8.745% | 1,107 | 3,464 | -26.118% |
| 2026-09-24 | 192.63 | 204.83 | 192.63 | 198.40 | +0.532% | 1,625 | 2,493 | -19.657% |
| 2026-09-23 | 214.20 | 214.20 | 196.70 | 197.35 | -16.695% | 2,280 | 1,380 | -19.230% |
| 2026-09-22 | 244.00 | 244.00 | 236.80 | 236.90 | -2.750% | 7 | 1,381 | -32.714% |
| 2026-09-21 | 206.00 | 243.60 | 206.00 | 243.60 | +42.041% | 1,337 | 401 | -34.565% |
| 2026-09-17 | 171.50 | 171.50 | 171.50 | 171.50 | +3.376% | 3 | 398 | -7.055% |
| 2026-09-16 | 165.90 | 165.90 | 165.90 | 165.90 | +6.278% | 1 | 399 | -3.918% |
| 2026-09-15 | 160.20 | 160.20 | 156.10 | 156.10 | -11.758% | 13 | 395 | +2.114% |
| 2026-09-14 | 177.20 | 177.20 | 176.80 | 176.90 | -9.745% | 4 | 394 | -9.893% |
| 2026-09-11 | 196.00 | 196.00 | 196.00 | 196.00 | +13.689% | 1 | 394 | -18.673% |
| 2026-09-10 | 170.80 | 172.50 | 170.20 | 172.40 | -18.775% | 6 | 394 | -7.541% |
| 2026-09-08 | 212.25 | 212.25 | 212.25 | 212.25 | -6.498% | 4 | 394 | -24.900% |
| 2026-09-04 | 225.11 | 227.04 | 225.11 | 227.00 | -10.630% | 30 | 364 | -29.780% |
| 2026-09-03 | 225.20 | 254.00 | 224.80 | 254.00 | +21.241% | 26 | 353 | -37.244% |
| 2026-09-02 | 209.20 | 209.50 | 209.20 | 209.50 | +8.157% | 2 | 351 | -23.914% |
| 2026-09-01 | 193.63 | 198.58 | 193.63 | 193.70 | -11.866% | 13 | 350 | -17.708% |
| 2026-08-31 | 213.80 | 219.78 | 213.80 | 219.78 | -6.991% | 5 | 349 | -27.473% |
| 2026-08-26 | 230.70 | 237.50 | 230.70 | 236.30 | +0.468% | 4 | 347 | -32.543% |
| 2026-08-25 | 235.20 | 235.20 | 235.20 | 235.20 | +2.707% | 3 | 344 | -32.228% |
| 2026-08-24 | 229.00 | 229.00 | 229.00 | 229.00 | -0.370% | 1 | 343 | -30.393% |
| 2026-08-20 | 229.85 | 229.85 | 229.85 | 229.85 | -12.341% | 1 | 344 | -30.650% |
| 2026-08-19 | 273.62 | 288.95 | 262.21 | 262.21 | -2.925% | 19 | 342 | -39.209% |
| 2026-08-18 | 275.52 | 275.52 | 270.11 | 270.11 | -14.251% | 4 | 344 | -40.987% |
| 2026-08-17 | 321.45 | 321.45 | 315.00 | 315.00 | -1.811% | 3 | 343 | -49.397% |
| 2026-08-14 | 319.36 | 321.38 | 318.34 | 320.81 | +10.700% | 9 | 340 | -50.313% |
| 2026-08-06 | 289.80 | 289.80 | 289.80 | 289.80 | +24.699% | 1 | 339 | -44.997% |
| 2026-08-03 | 231.20 | 232.40 | 231.20 | 232.40 | +29.183% | 3 | 37 | -31.411% |
| 2026-07-31 | 179.90 | 179.90 | 179.90 | 179.90 | +13.731% | 1 | 36 | -11.395% |
| 2026-07-27 | 158.18 | 158.18 | 158.18 | 158.18 | -8.998% | 2 | 34 | +0.771% |
| 2026-07-23 | 173.82 | 173.82 | 173.82 | 173.82 | -15.703% | 1 | 33 | -8.296% |
| 2026-07-21 | 194.54 | 207.00 | 194.54 | 206.20 | 0.000% | 33 | 0 | -22.696% |