SPX261218C07805000
SPX Dec 18 2026 7805.00 Call
optionOPRA
EODOct 28, 2026
138.60USD-1.000%(-1.40)7Vol4,632OI
SPX261218C07805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 138.20 | 138.60 | 138.20 | 138.60 | -1.000% | 7 | 4,630 | 0.000% |
| 2026-10-27 | 140.50 | 141.40 | 140.00 | 140.00 | +16.891% | 10 | 4,630 | -1.000% |
| 2026-10-26 | 116.54 | 119.77 | 116.54 | 119.77 | +13.634% | 2 | 4,630 | +15.722% |
| 2026-10-23 | 105.40 | 105.40 | 105.40 | 105.40 | -10.443% | 2 | 4,622 | +31.499% |
| 2026-10-22 | 126.80 | 127.40 | 117.25 | 117.69 | -28.888% | 12 | 4,914 | +17.767% |
| 2026-10-21 | 169.00 | 169.00 | 165.00 | 165.50 | +21.423% | 2,861 | 4,515 | -16.254% |
| 2026-10-19 | 138.42 | 138.50 | 136.26 | 136.30 | -2.469% | 100 | 4,452 | +1.687% |
| 2026-10-16 | 156.73 | 159.50 | 137.10 | 139.75 | -13.591% | 65 | 4,370 | -0.823% |
| 2026-10-15 | 163.30 | 166.23 | 161.70 | 161.73 | -4.865% | 42 | 4,432 | -14.302% |
| 2026-10-14 | 170.00 | 170.00 | 170.00 | 170.00 | -15.800% | 2,319 | 3,716 | -18.471% |
| 2026-10-13 | 201.90 | 201.90 | 201.90 | 201.90 | -1.440% | 75 | 3,641 | -31.352% |
| 2026-10-12 | 204.85 | 204.85 | 204.85 | 204.85 | +10.134% | 125 | 3,543 | -32.341% |
| 2026-10-08 | 206.70 | 206.70 | 186.00 | 186.00 | -12.573% | 1,539 | 3,014 | -25.484% |
| 2026-10-07 | 207.30 | 212.75 | 207.30 | 212.75 | +12.033% | 21 | 3,041 | -34.853% |
| 2026-10-05 | 186.00 | 189.90 | 186.00 | 189.90 | -1.860% | 1,065 | 2,807 | -27.014% |
| 2026-10-02 | 192.00 | 194.00 | 192.00 | 193.50 | +22.624% | 940 | 2,240 | -28.372% |
| 2026-10-01 | 152.59 | 157.80 | 143.55 | 157.80 | -10.544% | 22 | 2,244 | -12.167% |
| 2026-09-30 | 175.50 | 176.40 | 175.30 | 176.40 | -11.800% | 3 | 2,241 | -21.429% |
| 2026-09-25 | 191.40 | 200.00 | 191.40 | 200.00 | +8.460% | 2,706 | 1,594 | -30.700% |
| 2026-09-24 | 184.40 | 184.40 | 184.40 | 184.40 | -3.100% | 7 | 1,594 | -24.837% |
| 2026-09-23 | 193.80 | 193.80 | 190.20 | 190.30 | -12.449% | 507 | 956 | -27.168% |
| 2026-09-22 | 217.36 | 217.36 | 217.36 | 217.36 | +5.515% | 10 | 942 | -36.235% |
| 2026-09-21 | 196.53 | 206.00 | 196.53 | 206.00 | +78.201% | 1,045 | 49 | -32.718% |
| 2026-09-16 | 156.30 | 156.30 | 115.60 | 115.60 | -29.641% | 16 | 36 | +19.896% |
| 2026-09-14 | 164.30 | 164.30 | 164.30 | 164.30 | -9.277% | 1 | 35 | -15.642% |
| 2026-09-11 | 181.10 | 181.10 | 181.10 | 181.10 | +2.316% | 1 | 34 | -23.468% |
| 2026-09-09 | 179.50 | 179.50 | 177.00 | 177.00 | -9.277% | 6 | 30 | -21.695% |
| 2026-09-02 | 195.90 | 195.90 | 191.70 | 195.10 | +11.422% | 14 | 20 | -28.960% |
| 2026-09-01 | 180.19 | 189.11 | 174.91 | 175.10 | -15.370% | 52 | 11 | -20.845% |
| 2026-08-31 | 199.80 | 206.90 | 199.80 | 206.90 | -9.015% | 7 | 4 | -33.011% |
| 2026-08-28 | 227.40 | 227.40 | 227.40 | 227.40 | -8.269% | 1 | 3 | -39.050% |
| 2026-08-27 | 247.90 | 247.90 | 247.90 | 247.90 | +11.216% | 1 | 2 | -44.090% |
| 2026-08-26 | 222.90 | 222.90 | 222.90 | 222.90 | +3.482% | 1 | 1 | -37.820% |
| 2026-08-24 | 215.40 | 215.40 | 215.40 | 215.40 | 0.000% | 1 | 1 | -35.655% |