SPX261218C07790000
SPX Dec 18 2026 7790.00 Call
optionOPRA
EODOct 28, 2026
147.00USD+23.426%(+27.90)273Vol6,011OI
SPX261218C07790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 147.00 | 155.53 | 146.60 | 147.00 | +23.426% | 273 | 5,823 | 0.000% |
| 2026-10-23 | 120.90 | 120.90 | 119.10 | 119.10 | -8.102% | 2 | 6,002 | +23.426% |
| 2026-10-22 | 137.00 | 137.00 | 123.81 | 129.60 | -23.314% | 91 | 6,084 | +13.426% |
| 2026-10-21 | 159.25 | 177.70 | 159.25 | 169.00 | +0.356% | 3,604 | 4,245 | -13.018% |
| 2026-10-20 | 163.80 | 168.40 | 163.80 | 168.40 | +16.451% | 598 | 4,220 | -12.708% |
| 2026-10-19 | 156.95 | 156.95 | 144.61 | 144.61 | +11.979% | 8 | 4,214 | +1.653% |
| 2026-10-16 | 172.20 | 172.20 | 128.81 | 129.14 | -24.700% | 667 | 4,259 | +13.830% |
| 2026-10-15 | 162.12 | 172.99 | 162.12 | 171.50 | +9.655% | 1,700 | 4,419 | -14.286% |
| 2026-10-14 | 180.13 | 180.13 | 156.40 | 156.40 | -24.335% | 1,690 | 3,684 | -6.010% |
| 2026-10-13 | 209.83 | 209.83 | 206.70 | 206.70 | -1.936% | 4 | 3,682 | -28.882% |
| 2026-10-12 | 210.78 | 210.78 | 210.78 | 210.78 | -0.388% | 2 | 3,684 | -30.259% |
| 2026-10-09 | 205.70 | 211.60 | 205.70 | 211.60 | +1.002% | 5 | 3,681 | -30.529% |
| 2026-10-07 | 209.50 | 209.50 | 209.50 | 209.50 | -0.913% | 1 | 3,681 | -29.833% |
| 2026-10-05 | 190.30 | 213.40 | 190.30 | 211.43 | +14.058% | 519 | 3,297 | -30.473% |
| 2026-10-02 | 190.00 | 190.00 | 183.07 | 185.37 | +14.497% | 857 | 3,022 | -20.699% |
| 2026-10-01 | 149.06 | 161.90 | 149.06 | 161.90 | -2.879% | 17 | 3,021 | -9.203% |
| 2026-09-30 | 183.10 | 183.70 | 166.70 | 166.70 | +1.214% | 6 | 3,007 | -11.818% |
| 2026-09-29 | 160.28 | 164.70 | 156.72 | 164.70 | -5.562% | 12 | 3,061 | -10.747% |
| 2026-09-28 | 186.90 | 186.90 | 167.50 | 174.40 | -16.853% | 8 | 3,074 | -15.711% |
| 2026-09-25 | 198.96 | 209.75 | 198.96 | 209.75 | +8.893% | 834 | 2,473 | -29.917% |
| 2026-09-24 | 192.64 | 192.80 | 186.60 | 192.62 | -0.762% | 31 | 2,462 | -23.684% |
| 2026-09-23 | 208.25 | 208.25 | 191.00 | 194.10 | -15.166% | 864 | 2,251 | -24.266% |
| 2026-09-22 | 228.70 | 228.80 | 228.70 | 228.80 | -2.030% | 2 | 2,202 | -35.752% |
| 2026-09-21 | 196.10 | 233.54 | 196.00 | 233.54 | +42.142% | 2,975 | 177 | -37.056% |
| 2026-09-18 | 155.60 | 164.30 | 153.76 | 164.30 | -1.084% | 123 | 63 | -10.530% |
| 2026-09-17 | 166.60 | 166.60 | 166.10 | 166.10 | +33.628% | 3 | 60 | -11.499% |
| 2026-09-16 | 164.00 | 164.00 | 124.30 | 124.30 | -15.786% | 3 | 59 | +18.262% |
| 2026-09-15 | 147.70 | 148.70 | 147.60 | 147.60 | -21.489% | 4 | 57 | -0.407% |
| 2026-09-11 | 188.00 | 188.00 | 188.00 | 188.00 | +11.639% | 2 | 55 | -21.809% |
| 2026-09-10 | 168.40 | 168.40 | 168.40 | 168.40 | -8.627% | 1 | 54 | -12.708% |
| 2026-09-09 | 184.70 | 184.70 | 184.30 | 184.30 | -11.009% | 3 | 51 | -20.239% |
| 2026-09-08 | 207.10 | 207.10 | 207.10 | 207.10 | -16.526% | 2 | 51 | -29.020% |
| 2026-09-03 | 248.10 | 248.10 | 248.10 | 248.10 | +21.618% | 10 | 41 | -40.750% |
| 2026-09-02 | 204.00 | 204.00 | 204.00 | 204.00 | +9.778% | 1 | 41 | -27.941% |
| 2026-09-01 | 189.78 | 201.01 | 182.41 | 185.83 | -11.044% | 92 | 32 | -20.895% |
| 2026-08-31 | 208.40 | 212.00 | 208.40 | 208.90 | -9.450% | 7 | 30 | -29.631% |
| 2026-08-26 | 225.60 | 231.70 | 225.30 | 230.70 | -12.640% | 6 | 25 | -36.281% |
| 2026-08-19 | 264.08 | 264.08 | 264.08 | 264.08 | -12.251% | 1 | 25 | -44.335% |
| 2026-08-17 | 310.21 | 310.21 | 300.95 | 300.95 | -4.071% | 23 | 22 | -51.155% |
| 2026-08-14 | 313.86 | 315.09 | 313.14 | 313.72 | +5.559% | 10 | 21 | -53.143% |
| 2026-08-12 | 297.20 | 297.20 | 297.20 | 297.20 | -11.640% | 1 | 21 | -50.538% |
| 2026-08-05 | 347.86 | 349.64 | 336.35 | 336.35 | +47.911% | 4 | 20 | -56.296% |
| 2026-08-03 | 200.10 | 227.40 | 200.10 | 227.40 | +41.559% | 2 | 19 | -35.356% |
| 2026-07-28 | 150.90 | 160.64 | 150.90 | 160.64 | +6.314% | 4 | 16 | -8.491% |
| 2026-07-27 | 151.10 | 151.10 | 151.10 | 151.10 | -5.326% | 1 | 15 | -2.713% |
| 2026-07-23 | 160.50 | 160.50 | 159.30 | 159.60 | -20.676% | 5 | 12 | -7.895% |
| 2026-07-21 | 202.50 | 202.50 | 201.20 | 201.20 | +4.411% | 6 | 8 | -26.938% |
| 2026-07-20 | 192.70 | 192.70 | 192.70 | 192.70 | 0.000% | 8 | 0 | -23.716% |