SPX261218C07795000
SPX Dec 18 2026 7795.00 Call
optionOPRA
EODOct 28, 2026
143.80USD-2.177%(-3.20)35Vol7,921OI
SPX261218C07795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 143.80 | 143.80 | 143.80 | 143.80 | -2.177% | 35 | 7,926 | 0.000% |
| 2026-10-27 | 146.80 | 147.00 | 146.80 | 147.00 | +18.262% | 3 | 7,923 | -2.177% |
| 2026-10-26 | 124.50 | 124.50 | 124.30 | 124.30 | +10.982% | 5 | 7,925 | +15.688% |
| 2026-10-23 | 112.00 | 112.00 | 112.00 | 112.00 | -32.733% | 18 | 8,030 | +28.393% |
| 2026-10-21 | 163.30 | 173.30 | 163.30 | 166.50 | +2.085% | 2,949 | 8,228 | -13.634% |
| 2026-10-20 | 161.70 | 163.30 | 161.70 | 163.10 | +28.963% | 6 | 8,230 | -11.833% |
| 2026-10-16 | 148.41 | 150.60 | 126.30 | 126.47 | -24.720% | 181 | 7,985 | +13.703% |
| 2026-10-15 | 171.00 | 171.00 | 168.00 | 168.00 | +8.879% | 2,312 | 7,510 | -14.405% |
| 2026-10-14 | 171.10 | 171.10 | 154.30 | 154.30 | -30.054% | 2,364 | 5,683 | -6.805% |
| 2026-10-09 | 220.60 | 220.60 | 220.60 | 220.60 | +15.558% | 1 | 5,759 | -34.814% |
| 2026-10-08 | 190.90 | 190.90 | 190.90 | 190.90 | -1.886% | 714 | 5,539 | -24.673% |
| 2026-10-05 | 189.42 | 194.57 | 189.42 | 194.57 | +7.024% | 123 | 5,522 | -26.093% |
| 2026-10-02 | 192.55 | 195.00 | 181.70 | 181.80 | +12.361% | 819 | 4,915 | -20.902% |
| 2026-10-01 | 145.71 | 161.80 | 145.68 | 161.80 | -10.608% | 21 | 4,935 | -11.125% |
| 2026-09-30 | 181.00 | 181.00 | 181.00 | 181.00 | +10.299% | 1 | 4,935 | -20.552% |
| 2026-09-29 | 164.10 | 164.10 | 164.10 | 164.10 | -17.330% | 12 | 4,935 | -12.371% |
| 2026-09-25 | 192.29 | 203.00 | 192.29 | 198.50 | +4.529% | 1,663 | 3,732 | -27.557% |
| 2026-09-24 | 190.60 | 195.00 | 189.90 | 189.90 | -1.351% | 28 | 3,726 | -24.276% |
| 2026-09-23 | 196.40 | 196.40 | 191.85 | 192.50 | -8.246% | 445 | 3,566 | -25.299% |
| 2026-09-21 | 193.41 | 209.80 | 190.86 | 209.80 | +30.554% | 1,358 | 212 | -31.459% |
| 2026-09-18 | 151.34 | 160.80 | 151.34 | 160.70 | -1.833% | 104 | 240 | -10.516% |
| 2026-09-17 | 163.70 | 163.70 | 163.70 | 163.70 | +10.983% | 1 | 239 | -12.156% |
| 2026-09-15 | 147.10 | 147.50 | 147.10 | 147.50 | -14.740% | 75 | 214 | -2.508% |
| 2026-09-14 | 173.50 | 173.50 | 173.00 | 173.00 | -11.418% | 8 | 211 | -16.879% |
| 2026-09-11 | 194.00 | 195.60 | 193.20 | 195.30 | -0.813% | 67 | 151 | -26.370% |
| 2026-09-02 | 201.00 | 201.00 | 196.90 | 196.90 | -0.152% | 5 | 150 | -26.968% |
| 2026-09-01 | 190.63 | 197.71 | 190.63 | 197.20 | -4.365% | 15 | 110 | -27.079% |
| 2026-08-31 | 205.70 | 210.30 | 205.50 | 206.20 | -10.231% | 7 | 108 | -30.262% |
| 2026-08-28 | 232.90 | 232.90 | 229.70 | 229.70 | +0.613% | 2 | 107 | -37.397% |
| 2026-08-26 | 222.70 | 228.30 | 222.70 | 228.30 | +0.626% | 102 | 6 | -37.013% |
| 2026-08-25 | 226.60 | 226.88 | 226.60 | 226.88 | +3.127% | 6 | 6 | -36.618% |
| 2026-08-24 | 223.85 | 223.98 | 220.00 | 220.00 | 0.000% | 7 | 6 | -34.636% |