SPX261218C07840000
SPX Dec 18 2026 7840.00 Call
optionOPRA
EODOct 28, 2026
127.10USD+3.586%(+4.40)9Vol7,312OI
SPX261218C07840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 119.90 | 127.20 | 119.90 | 127.10 | +3.586% | 9 | 7,333 | 0.000% |
| 2026-10-27 | 121.01 | 124.60 | 117.80 | 122.70 | +36.182% | 39 | 7,305 | +3.586% |
| 2026-10-23 | 90.10 | 90.10 | 90.10 | 90.10 | -13.115% | 1 | 7,304 | +41.065% |
| 2026-10-22 | 103.80 | 103.80 | 103.70 | 103.70 | -28.086% | 3 | 7,307 | +22.565% |
| 2026-10-21 | 124.00 | 144.50 | 124.00 | 144.20 | +18.683% | 139 | 7,290 | -11.859% |
| 2026-10-20 | 137.50 | 138.32 | 121.50 | 121.50 | +0.830% | 27 | 7,264 | +4.609% |
| 2026-10-19 | 117.10 | 120.60 | 117.10 | 120.50 | +12.680% | 7 | 7,265 | +5.477% |
| 2026-10-16 | 124.75 | 124.75 | 106.94 | 106.94 | -24.902% | 8 | 7,265 | +18.852% |
| 2026-10-15 | 137.00 | 145.50 | 137.00 | 142.40 | -3.588% | 6 | 7,593 | -10.744% |
| 2026-10-14 | 147.70 | 147.70 | 147.70 | 147.70 | -18.308% | 2 | 7,441 | -13.947% |
| 2026-10-13 | 174.75 | 180.80 | 174.75 | 180.80 | -3.253% | 580 | 6,624 | -29.701% |
| 2026-10-12 | 184.07 | 186.88 | 184.07 | 186.88 | -2.259% | 2 | 6,494 | -31.988% |
| 2026-10-09 | 179.40 | 192.27 | 179.19 | 191.20 | +14.217% | 1,625 | 6,136 | -33.525% |
| 2026-10-08 | 163.20 | 168.00 | 163.20 | 167.40 | -11.987% | 552 | 6,022 | -24.074% |
| 2026-10-07 | 184.50 | 191.20 | 180.50 | 190.20 | -7.174% | 1,425 | 5,434 | -33.176% |
| 2026-10-06 | 214.50 | 214.50 | 204.90 | 204.90 | +14.373% | 48 | 5,487 | -37.970% |
| 2026-10-05 | 184.10 | 184.10 | 179.15 | 179.15 | +11.899% | 1,266 | 4,628 | -29.054% |
| 2026-10-02 | 159.80 | 160.10 | 159.80 | 160.10 | +13.546% | 5 | 4,623 | -20.612% |
| 2026-10-01 | 125.10 | 141.00 | 125.10 | 141.00 | -0.494% | 6 | 4,621 | -9.858% |
| 2026-09-30 | 141.40 | 141.70 | 141.40 | 141.70 | +1.432% | 4 | 4,617 | -10.303% |
| 2026-09-29 | 139.70 | 139.80 | 139.70 | 139.70 | -20.353% | 8 | 4,609 | -9.019% |
| 2026-09-25 | 175.40 | 175.40 | 175.40 | 175.40 | +5.726% | 14 | 4,595 | -27.537% |
| 2026-09-24 | 165.60 | 165.90 | 165.60 | 165.90 | -0.926% | 3 | 4,628 | -23.388% |
| 2026-09-23 | 179.40 | 179.40 | 164.00 | 167.45 | -18.317% | 7 | 4,571 | -24.097% |
| 2026-09-22 | 202.00 | 205.40 | 194.30 | 205.00 | +0.107% | 3,390 | 2,937 | -38.000% |
| 2026-09-21 | 195.60 | 209.25 | 195.60 | 204.78 | +54.984% | 4,645 | 285 | -37.933% |
| 2026-09-18 | 132.13 | 132.13 | 132.13 | 132.13 | -6.622% | 1 | 284 | -3.807% |
| 2026-09-17 | 137.20 | 141.90 | 137.20 | 141.50 | +26.531% | 9 | 275 | -10.177% |
| 2026-09-16 | 134.42 | 134.42 | 105.13 | 111.83 | -11.736% | 4 | 272 | +13.655% |
| 2026-09-15 | 126.30 | 126.70 | 126.30 | 126.70 | -25.251% | 14 | 258 | +0.316% |
| 2026-09-11 | 171.10 | 171.90 | 169.50 | 169.50 | +6.070% | 4 | 254 | -25.015% |
| 2026-09-09 | 159.80 | 159.80 | 159.80 | 159.80 | -17.159% | 1 | 253 | -20.463% |
| 2026-09-04 | 192.90 | 192.90 | 192.90 | 192.90 | -11.837% | 9 | 244 | -34.111% |
| 2026-09-03 | 217.90 | 218.80 | 217.90 | 218.80 | +16.507% | 173 | 97 | -41.910% |
| 2026-08-31 | 187.80 | 187.80 | 187.80 | 187.80 | -11.582% | 3 | 94 | -32.322% |
| 2026-08-27 | 212.40 | 212.40 | 212.40 | 212.40 | +8.064% | 4 | 90 | -40.160% |
| 2026-08-20 | 196.61 | 196.68 | 196.55 | 196.55 | -14.095% | 44 | 80 | -35.335% |
| 2026-08-19 | 241.57 | 241.57 | 228.80 | 228.80 | -19.874% | 6 | 78 | -44.449% |
| 2026-08-17 | 285.55 | 285.55 | 285.55 | 285.55 | +8.130% | 4 | 80 | -55.489% |
| 2026-08-12 | 264.50 | 264.50 | 264.08 | 264.08 | -3.971% | 2 | 80 | -51.871% |
| 2026-08-06 | 275.00 | 275.00 | 275.00 | 275.00 | -1.115% | 50 | 37 | -53.782% |
| 2026-08-05 | 279.60 | 279.70 | 278.10 | 278.10 | +135.978% | 18 | 30 | -54.297% |
| 2026-07-29 | 121.55 | 121.55 | 117.85 | 117.85 | -16.949% | 4 | 28 | +7.849% |
| 2026-07-24 | 141.90 | 141.90 | 141.90 | 141.90 | +1.430% | 14 | 18 | -10.430% |
| 2026-07-23 | 152.36 | 152.36 | 139.90 | 139.90 | -17.947% | 4 | 14 | -9.149% |
| 2026-07-20 | 170.90 | 171.60 | 170.50 | 170.50 | 0.000% | 14 | 14 | -25.455% |