SPX261218C07785000
SPX Dec 18 2026 7785.00 Call
optionOPRA
EODOct 28, 2026
155.50USD+2.708%(+4.10)346Vol4,478OI
SPX261218C07785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 149.40 | 155.50 | 149.40 | 155.50 | +2.708% | 346 | 4,415 | 0.000% |
| 2026-10-27 | 151.40 | 151.40 | 151.40 | 151.40 | +19.816% | 1 | 4,415 | +2.708% |
| 2026-10-22 | 127.20 | 127.20 | 126.36 | 126.36 | -29.565% | 4 | 4,201 | +23.061% |
| 2026-10-21 | 179.40 | 179.40 | 179.40 | 179.40 | +18.973% | 718 | 3,947 | -13.322% |
| 2026-10-20 | 169.00 | 169.00 | 150.79 | 150.79 | +3.579% | 677 | 3,785 | +3.124% |
| 2026-10-19 | 145.58 | 145.58 | 145.58 | 145.58 | +12.071% | 5 | 3,754 | +6.814% |
| 2026-10-16 | 167.55 | 167.81 | 129.90 | 129.90 | -25.763% | 1,065 | 3,373 | +19.707% |
| 2026-10-15 | 155.29 | 174.98 | 155.29 | 174.98 | +10.467% | 584 | 3,452 | -11.133% |
| 2026-10-14 | 175.00 | 175.00 | 158.40 | 158.40 | -24.211% | 624 | 3,517 | -1.831% |
| 2026-10-05 | 191.40 | 209.00 | 189.90 | 209.00 | +11.407% | 215 | 3,364 | -25.598% |
| 2026-10-02 | 188.30 | 188.30 | 186.40 | 187.60 | +11.401% | 1,042 | 2,594 | -17.111% |
| 2026-10-01 | 162.62 | 168.40 | 149.31 | 168.40 | -10.115% | 55 | 2,579 | -7.660% |
| 2026-09-30 | 187.60 | 189.70 | 185.80 | 187.35 | +17.167% | 43 | 2,571 | -17.000% |
| 2026-09-29 | 172.10 | 172.10 | 159.90 | 159.90 | -12.961% | 11 | 2,984 | -2.752% |
| 2026-09-28 | 188.40 | 188.40 | 183.71 | 183.71 | -7.217% | 5 | 2,895 | -15.356% |
| 2026-09-25 | 201.70 | 201.70 | 198.00 | 198.00 | +1.538% | 1,719 | 2,002 | -21.465% |
| 2026-09-24 | 195.16 | 197.40 | 194.90 | 195.00 | -1.015% | 54 | 1,988 | -20.256% |
| 2026-09-23 | 202.45 | 203.00 | 190.35 | 197.00 | -0.334% | 2,120 | 502 | -21.066% |
| 2026-09-21 | 195.50 | 198.00 | 195.50 | 197.66 | +19.144% | 580 | 135 | -21.330% |
| 2026-09-18 | 165.90 | 165.90 | 165.90 | 165.90 | -0.540% | 1 | 134 | -6.269% |
| 2026-09-17 | 160.20 | 168.60 | 160.20 | 166.80 | +24.292% | 5 | 132 | -6.775% |
| 2026-09-16 | 162.20 | 162.20 | 134.20 | 134.20 | -23.358% | 2 | 131 | +15.872% |
| 2026-09-14 | 175.10 | 175.10 | 175.10 | 175.10 | +2.752% | 1 | 130 | -11.194% |
| 2026-09-10 | 170.41 | 170.41 | 170.41 | 170.41 | -10.522% | 2 | 128 | -8.749% |
| 2026-09-09 | 190.45 | 190.45 | 190.45 | 190.45 | -9.266% | 2 | 130 | -18.351% |
| 2026-09-08 | 209.90 | 209.90 | 209.90 | 209.90 | -6.711% | 9 | 121 | -25.917% |
| 2026-09-04 | 230.96 | 230.96 | 225.00 | 225.00 | +9.756% | 102 | 23 | -30.889% |
| 2026-09-02 | 206.80 | 206.80 | 205.00 | 205.00 | +8.122% | 2 | 22 | -24.146% |
| 2026-09-01 | 198.90 | 201.40 | 189.60 | 189.60 | -11.443% | 11 | 5 | -17.985% |
| 2026-08-31 | 214.10 | 214.10 | 214.10 | 214.10 | -8.465% | 1 | 4 | -27.370% |
| 2026-08-26 | 229.50 | 234.50 | 229.50 | 233.90 | 0.000% | 4 | 0 | -33.519% |