SPX261218C07830000
SPX Dec 18 2026 7830.00 Call
optionOPRA
EODOct 28, 2026
125.10USD+1.790%(+2.20)20Vol7,578OI
SPX261218C07830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 123.00 | 125.50 | 123.00 | 125.10 | +1.790% | 20 | 7,578 | 0.000% |
| 2026-10-27 | 113.66 | 126.03 | 112.45 | 122.90 | +14.219% | 46 | 7,580 | +1.790% |
| 2026-10-26 | 107.70 | 108.19 | 107.60 | 107.60 | +14.590% | 24 | 7,593 | +16.264% |
| 2026-10-23 | 98.60 | 98.60 | 93.90 | 93.90 | -13.296% | 39 | 7,590 | +33.227% |
| 2026-10-22 | 111.30 | 111.30 | 104.30 | 108.30 | -27.733% | 3 | 7,591 | +15.512% |
| 2026-10-21 | 149.86 | 149.86 | 149.86 | 149.86 | +14.179% | 2 | 7,591 | -16.522% |
| 2026-10-20 | 131.25 | 131.25 | 131.25 | 131.25 | +19.634% | 5 | 7,592 | -4.686% |
| 2026-10-16 | 109.71 | 109.71 | 109.71 | 109.71 | -18.733% | 2 | 7,592 | +14.028% |
| 2026-10-14 | 170.75 | 180.50 | 134.80 | 135.00 | -28.590% | 1,178 | 7,682 | -7.333% |
| 2026-10-13 | 184.82 | 189.05 | 181.42 | 189.05 | +3.874% | 6 | 7,680 | -33.827% |
| 2026-10-09 | 181.97 | 182.00 | 180.95 | 182.00 | +5.826% | 501 | 7,518 | -31.264% |
| 2026-10-08 | 188.50 | 188.50 | 168.60 | 171.98 | -12.331% | 3,257 | 6,276 | -27.259% |
| 2026-10-07 | 189.61 | 197.70 | 179.50 | 196.17 | +4.624% | 1,602 | 6,077 | -36.229% |
| 2026-10-05 | 188.00 | 191.00 | 187.50 | 187.50 | +14.455% | 3,186 | 4,444 | -33.280% |
| 2026-10-02 | 163.82 | 163.82 | 163.82 | 163.82 | +13.606% | 1 | 4,444 | -23.636% |
| 2026-10-01 | 144.10 | 144.70 | 144.10 | 144.20 | -11.588% | 6 | 4,446 | -13.245% |
| 2026-09-30 | 163.10 | 163.10 | 163.10 | 163.10 | +11.096% | 1 | 4,446 | -23.299% |
| 2026-09-29 | 139.60 | 146.81 | 139.60 | 146.81 | -5.770% | 2 | 4,446 | -14.788% |
| 2026-09-28 | 155.80 | 155.80 | 155.80 | 155.80 | -17.391% | 1 | 4,445 | -19.705% |
| 2026-09-25 | 184.40 | 188.60 | 183.40 | 188.60 | +9.524% | 35 | 4,422 | -33.669% |
| 2026-09-24 | 176.93 | 176.93 | 172.20 | 172.20 | -0.261% | 3 | 4,431 | -27.352% |
| 2026-09-23 | 176.30 | 183.90 | 169.20 | 172.65 | -16.412% | 105 | 4,382 | -27.541% |
| 2026-09-22 | 205.00 | 206.55 | 202.00 | 206.55 | -0.314% | 5,087 | 1,406 | -39.434% |
| 2026-09-21 | 208.00 | 214.96 | 207.20 | 207.20 | +41.656% | 1,669 | 161 | -39.624% |
| 2026-09-17 | 141.20 | 146.30 | 139.00 | 146.27 | +26.422% | 5 | 156 | -14.473% |
| 2026-09-16 | 146.30 | 146.30 | 115.70 | 115.70 | -11.137% | 6 | 154 | +8.124% |
| 2026-09-15 | 140.10 | 140.10 | 129.00 | 130.20 | -13.165% | 9 | 155 | -3.917% |
| 2026-09-14 | 152.75 | 152.75 | 149.94 | 149.94 | -12.167% | 6 | 151 | -16.567% |
| 2026-09-11 | 170.71 | 170.71 | 170.71 | 170.71 | +2.837% | 1 | 151 | -26.718% |
| 2026-09-09 | 167.00 | 167.00 | 166.00 | 166.00 | -11.608% | 4 | 151 | -24.639% |
| 2026-09-08 | 187.80 | 187.80 | 187.80 | 187.80 | -14.814% | 1 | 150 | -33.387% |
| 2026-09-03 | 224.50 | 224.50 | 220.46 | 220.46 | +22.098% | 20 | 130 | -43.255% |
| 2026-09-02 | 180.56 | 180.56 | 180.56 | 180.56 | +7.720% | 1 | 130 | -30.716% |
| 2026-09-01 | 170.26 | 179.65 | 167.62 | 167.62 | -21.453% | 138 | 56 | -25.367% |
| 2026-08-28 | 214.68 | 214.68 | 213.40 | 213.40 | -4.562% | 2 | 56 | -41.378% |
| 2026-08-27 | 223.60 | 223.60 | 223.60 | 223.60 | +8.134% | 1 | 57 | -44.052% |
| 2026-08-26 | 210.70 | 210.70 | 206.78 | 206.78 | +0.662% | 3 | 58 | -39.501% |
| 2026-08-24 | 205.42 | 205.42 | 205.42 | 205.42 | -25.133% | 1 | 57 | -39.100% |
| 2026-08-17 | 274.38 | 274.38 | 274.38 | 274.38 | -5.206% | 2 | 13 | -54.406% |
| 2026-08-14 | 307.75 | 307.75 | 287.93 | 289.45 | +39.092% | 14 | 10 | -56.780% |
| 2026-08-03 | 181.90 | 208.10 | 181.90 | 208.10 | +47.830% | 2 | 8 | -39.885% |
| 2026-07-31 | 138.78 | 140.77 | 138.78 | 140.77 | -2.372% | 2 | 6 | -11.132% |
| 2026-07-28 | 144.19 | 144.19 | 144.19 | 144.19 | +4.934% | 5 | 1 | -13.239% |
| 2026-07-27 | 137.41 | 137.41 | 137.41 | 137.41 | 0.000% | 1 | 0 | -8.959% |