SPX261218C07820000
SPX Dec 18 2026 7820.00 Call
optionOPRA
EODOct 28, 2026
137.30USD+2.924%(+3.90)70Vol3,946OI
SPX261218C07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.50 | 137.30 | 128.48 | 137.30 | +2.924% | 70 | 3,942 | 0.000% |
| 2026-10-27 | 113.19 | 133.40 | 113.19 | 133.40 | +19.320% | 8 | 3,941 | +2.924% |
| 2026-10-26 | 111.80 | 111.80 | 111.80 | 111.80 | +11.355% | 1 | 3,940 | +22.809% |
| 2026-10-23 | 100.40 | 100.40 | 100.40 | 100.40 | -11.072% | 1 | 3,939 | +36.753% |
| 2026-10-22 | 115.90 | 115.90 | 109.00 | 112.90 | -27.586% | 16 | 3,934 | +21.612% |
| 2026-10-21 | 136.70 | 155.91 | 136.70 | 155.91 | +19.701% | 11 | 3,926 | -11.936% |
| 2026-10-20 | 130.25 | 130.25 | 130.25 | 130.25 | -0.268% | 1 | 3,920 | +5.413% |
| 2026-10-19 | 131.88 | 132.13 | 130.60 | 130.60 | +14.965% | 3 | 3,929 | +5.130% |
| 2026-10-16 | 150.27 | 150.27 | 113.60 | 113.60 | -26.042% | 48 | 3,905 | +20.863% |
| 2026-10-15 | 147.20 | 156.60 | 147.20 | 153.60 | +6.298% | 19 | 3,909 | -10.612% |
| 2026-10-14 | 166.00 | 166.00 | 140.10 | 144.50 | -26.102% | 400 | 3,667 | -4.983% |
| 2026-10-13 | 193.67 | 195.54 | 182.75 | 195.54 | +0.794% | 82 | 3,693 | -29.784% |
| 2026-10-12 | 199.23 | 199.23 | 193.50 | 194.00 | -4.668% | 33 | 3,812 | -29.227% |
| 2026-10-09 | 195.22 | 204.60 | 195.22 | 203.50 | +11.202% | 4 | 3,674 | -32.531% |
| 2026-10-08 | 193.95 | 198.29 | 177.30 | 183.00 | -9.576% | 2,264 | 2,989 | -24.973% |
| 2026-10-07 | 195.28 | 205.22 | 185.40 | 202.38 | -6.930% | 1,278 | 2,557 | -32.157% |
| 2026-10-06 | 224.90 | 231.47 | 217.45 | 217.45 | +13.890% | 97 | 2,276 | -36.859% |
| 2026-10-05 | 190.93 | 190.93 | 190.93 | 190.93 | +12.180% | 721 | 2,062 | -28.089% |
| 2026-10-02 | 168.30 | 170.70 | 168.30 | 170.20 | +12.865% | 16 | 2,046 | -19.330% |
| 2026-10-01 | 133.88 | 150.80 | 133.17 | 150.80 | -0.265% | 33 | 2,030 | -8.952% |
| 2026-09-30 | 166.90 | 168.30 | 151.20 | 151.20 | +1.002% | 5 | 2,028 | -9.193% |
| 2026-09-29 | 151.81 | 151.81 | 149.70 | 149.70 | -5.552% | 3 | 2,027 | -8.283% |
| 2026-09-28 | 170.50 | 170.50 | 158.50 | 158.50 | -15.862% | 4 | 1,992 | -13.375% |
| 2026-09-25 | 191.30 | 191.54 | 186.50 | 188.38 | +8.389% | 33 | 2,014 | -27.115% |
| 2026-09-23 | 190.38 | 190.38 | 173.80 | 173.80 | -16.006% | 751 | 1,245 | -21.001% |
| 2026-09-22 | 209.87 | 209.95 | 206.92 | 206.92 | -5.645% | 10 | 1,204 | -33.646% |
| 2026-09-21 | 206.64 | 220.10 | 206.57 | 219.30 | +44.752% | 1,969 | 119 | -37.392% |
| 2026-09-17 | 149.40 | 151.50 | 149.40 | 151.50 | +32.697% | 9 | 110 | -9.373% |
| 2026-09-16 | 111.40 | 114.17 | 111.40 | 114.17 | -16.420% | 2 | 111 | +20.259% |
| 2026-09-15 | 136.80 | 136.80 | 134.90 | 136.60 | -11.723% | 4 | 112 | +0.512% |
| 2026-09-14 | 156.40 | 156.40 | 154.74 | 154.74 | -10.658% | 3 | 109 | -11.271% |
| 2026-09-11 | 175.91 | 175.91 | 173.20 | 173.20 | +13.203% | 7 | 104 | -20.727% |
| 2026-09-10 | 153.10 | 153.10 | 153.00 | 153.00 | -10.448% | 2 | 103 | -10.261% |
| 2026-09-09 | 171.90 | 172.20 | 170.85 | 170.85 | -16.861% | 10 | 93 | -19.637% |
| 2026-09-04 | 208.47 | 208.47 | 205.50 | 205.50 | -10.769% | 41 | 60 | -33.187% |
| 2026-09-03 | 227.92 | 230.30 | 227.92 | 230.30 | +23.684% | 15 | 55 | -40.382% |
| 2026-09-02 | 185.10 | 187.30 | 183.50 | 186.20 | +6.742% | 22 | 48 | -26.262% |
| 2026-09-01 | 174.47 | 174.47 | 174.44 | 174.44 | -27.104% | 6 | 55 | -21.291% |
| 2026-08-27 | 239.30 | 239.30 | 239.30 | 239.30 | +12.074% | 1 | 55 | -42.624% |
| 2026-08-26 | 213.52 | 213.52 | 213.52 | 213.52 | +1.773% | 2 | 55 | -35.697% |
| 2026-08-20 | 209.00 | 209.80 | 209.00 | 209.80 | -28.133% | 4 | 55 | -34.557% |
| 2026-08-17 | 291.94 | 291.94 | 291.93 | 291.93 | -1.644% | 2 | 54 | -52.968% |
| 2026-08-14 | 294.90 | 297.27 | 292.64 | 296.81 | -4.930% | 10 | 54 | -53.741% |
| 2026-08-13 | 312.20 | 312.20 | 312.20 | 312.20 | +11.980% | 1 | 55 | -56.022% |
| 2026-08-12 | 278.80 | 278.80 | 278.80 | 278.80 | +4.185% | 1 | 55 | -50.753% |
| 2026-08-06 | 268.10 | 268.10 | 267.60 | 267.60 | +27.429% | 2 | 54 | -48.692% |
| 2026-08-03 | 210.00 | 210.00 | 210.00 | 210.00 | +45.914% | 1 | 53 | -34.619% |
| 2026-07-27 | 144.24 | 144.55 | 143.62 | 143.92 | +1.567% | 31 | 53 | -4.600% |
| 2026-07-24 | 143.30 | 143.30 | 141.70 | 141.70 | -3.997% | 21 | 53 | -3.105% |
| 2026-07-23 | 159.46 | 159.46 | 147.60 | 147.60 | -20.440% | 31 | 57 | -6.978% |
| 2026-07-22 | 186.60 | 186.60 | 185.40 | 185.52 | 0.000% | 57 | 0 | -25.992% |