SPX261218C07810000
SPX Dec 18 2026 7810.00 Call
optionOPRA
EODOct 28, 2026
154.94USD+18.005%(+23.64)104Vol5,643OI
SPX261218C07810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 135.60 | 154.94 | 135.60 | 154.94 | +18.005% | 104 | 5,638 | 0.000% |
| 2026-10-27 | 123.78 | 131.30 | 123.78 | 131.30 | +13.424% | 11 | 5,639 | +18.005% |
| 2026-10-26 | 121.35 | 121.35 | 115.76 | 115.76 | -1.815% | 31 | 5,611 | +33.846% |
| 2026-10-22 | 113.17 | 117.90 | 113.17 | 117.90 | -26.906% | 3 | 5,583 | +31.416% |
| 2026-10-21 | 140.00 | 166.00 | 138.60 | 161.30 | +5.840% | 2,165 | 4,740 | -3.943% |
| 2026-10-20 | 152.50 | 152.50 | 152.40 | 152.40 | +12.307% | 3 | 4,741 | +1.667% |
| 2026-10-19 | 137.11 | 137.42 | 135.70 | 135.70 | +13.083% | 3 | 4,741 | +14.178% |
| 2026-10-16 | 150.66 | 155.65 | 118.90 | 120.00 | -24.670% | 128 | 4,627 | +29.117% |
| 2026-10-15 | 159.30 | 159.30 | 159.30 | 159.30 | +4.748% | 1 | 4,612 | -2.737% |
| 2026-10-14 | 152.08 | 152.08 | 152.08 | 152.08 | -23.578% | 104 | 4,563 | +1.881% |
| 2026-10-13 | 197.03 | 201.55 | 194.00 | 199.00 | +0.490% | 12 | 4,555 | -22.141% |
| 2026-10-12 | 209.50 | 210.00 | 198.03 | 198.03 | -5.745% | 134 | 4,452 | -21.759% |
| 2026-10-09 | 210.10 | 210.10 | 210.10 | 210.10 | +11.755% | 1 | 4,598 | -26.254% |
| 2026-10-08 | 184.00 | 188.00 | 183.70 | 188.00 | -16.814% | 4,486 | 3,175 | -17.585% |
| 2026-10-06 | 228.00 | 228.00 | 226.00 | 226.00 | +19.577% | 3 | 2,872 | -31.442% |
| 2026-10-05 | 185.50 | 189.00 | 185.50 | 189.00 | +21.622% | 1,437 | 2,242 | -18.021% |
| 2026-10-01 | 141.35 | 155.40 | 139.10 | 155.40 | -0.576% | 14 | 2,239 | -0.296% |
| 2026-09-30 | 172.30 | 173.70 | 156.30 | 156.30 | +1.034% | 4 | 2,235 | -0.870% |
| 2026-09-29 | 154.70 | 154.70 | 154.70 | 154.70 | -12.102% | 1 | 2,234 | +0.155% |
| 2026-09-28 | 176.00 | 176.00 | 176.00 | 176.00 | -10.660% | 1 | 2,214 | -11.966% |
| 2026-09-25 | 199.00 | 199.30 | 189.76 | 197.00 | +8.420% | 1,409 | 1,007 | -21.350% |
| 2026-09-24 | 182.30 | 182.30 | 181.20 | 181.70 | -3.197% | 12 | 993 | -14.728% |
| 2026-09-23 | 190.75 | 190.75 | 179.90 | 187.70 | -13.383% | 274 | 908 | -17.453% |
| 2026-09-22 | 220.40 | 220.40 | 216.70 | 216.70 | +4.033% | 7 | 907 | -28.500% |
| 2026-09-21 | 208.30 | 208.30 | 208.30 | 208.30 | +35.524% | 713 | 120 | -25.617% |
| 2026-09-18 | 153.70 | 153.70 | 153.70 | 153.70 | -1.474% | 2 | 118 | +0.807% |
| 2026-09-17 | 154.00 | 156.07 | 153.60 | 156.00 | +25.301% | 24 | 109 | -0.679% |
| 2026-09-16 | 149.90 | 152.00 | 118.22 | 124.50 | -10.817% | 7 | 110 | +24.450% |
| 2026-09-15 | 144.20 | 144.20 | 137.80 | 139.60 | -33.142% | 7 | 109 | +10.989% |
| 2026-09-04 | 218.04 | 218.04 | 208.80 | 208.80 | -11.563% | 4 | 110 | -25.795% |
| 2026-09-03 | 235.10 | 236.10 | 235.10 | 236.10 | +25.525% | 9 | 101 | -34.375% |
| 2026-09-02 | 188.09 | 188.09 | 188.09 | 188.09 | +5.008% | 2 | 99 | -17.625% |
| 2026-09-01 | 180.26 | 180.26 | 179.12 | 179.12 | -20.178% | 7 | 75 | -13.499% |
| 2026-08-28 | 224.40 | 224.40 | 224.40 | 224.40 | -4.348% | 1 | 74 | -30.954% |
| 2026-08-27 | 245.00 | 245.00 | 234.60 | 234.60 | +9.371% | 2 | 72 | -33.956% |
| 2026-08-26 | 214.50 | 214.50 | 214.50 | 214.50 | +0.140% | 1 | 71 | -27.767% |
| 2026-08-25 | 214.20 | 214.20 | 214.20 | 214.20 | +0.705% | 1 | 71 | -27.666% |
| 2026-08-24 | 212.70 | 212.70 | 212.70 | 212.70 | -10.596% | 1 | 70 | -27.156% |
| 2026-08-20 | 237.91 | 237.91 | 237.91 | 237.91 | -5.441% | 2 | 70 | -34.875% |
| 2026-08-18 | 256.04 | 256.04 | 251.60 | 251.60 | -16.562% | 9 | 72 | -38.418% |
| 2026-08-17 | 302.79 | 302.79 | 301.54 | 301.54 | -0.195% | 3 | 69 | -48.617% |
| 2026-08-14 | 320.15 | 320.15 | 298.87 | 302.13 | +4.129% | 13 | 68 | -48.717% |
| 2026-08-12 | 290.15 | 290.15 | 290.15 | 290.15 | +6.049% | 1 | 68 | -46.600% |
| 2026-08-06 | 276.40 | 277.80 | 273.60 | 273.60 | +25.620% | 55 | 17 | -43.370% |
| 2026-08-03 | 217.80 | 217.80 | 217.80 | 217.80 | +65.804% | 1 | 16 | -28.861% |
| 2026-07-29 | 130.01 | 131.36 | 129.90 | 131.36 | -13.168% | 6 | 14 | +17.951% |
| 2026-07-28 | 151.28 | 151.28 | 151.28 | 151.28 | -2.701% | 10 | 4 | +2.419% |
| 2026-07-27 | 155.48 | 155.48 | 155.48 | 155.48 | -6.619% | 1 | 3 | -0.347% |
| 2026-07-23 | 166.50 | 166.50 | 166.50 | 166.50 | -14.528% | 1 | 2 | -6.943% |
| 2026-07-21 | 194.80 | 194.80 | 194.80 | 194.80 | 0.000% | 2 | 0 | -20.462% |