SPX261218C07845000
SPX Dec 18 2026 7845.00 Call
optionOPRA
EODOct 28, 2026
124.20USD+3.673%(+4.40)13Vol5,755OI
SPX261218C07845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 117.70 | 124.60 | 117.10 | 124.20 | +3.673% | 13 | 5,754 | 0.000% |
| 2026-10-27 | 119.80 | 119.80 | 119.80 | 119.80 | +36.446% | 1 | 5,753 | +3.673% |
| 2026-10-23 | 88.30 | 88.30 | 87.80 | 87.80 | -13.583% | 2 | 5,752 | +41.458% |
| 2026-10-22 | 101.60 | 101.60 | 101.60 | 101.60 | -15.121% | 1 | 5,753 | +22.244% |
| 2026-10-19 | 114.70 | 119.70 | 114.70 | 119.70 | +8.424% | 2 | 5,754 | +3.759% |
| 2026-10-16 | 121.31 | 122.66 | 110.40 | 110.40 | -17.765% | 7 | 5,759 | +12.500% |
| 2026-10-14 | 134.25 | 134.25 | 134.25 | 134.25 | -24.579% | 5 | 5,715 | -7.486% |
| 2026-10-13 | 176.29 | 178.00 | 171.05 | 178.00 | -1.494% | 2,513 | 5,110 | -30.225% |
| 2026-10-12 | 182.00 | 182.20 | 180.70 | 180.70 | -4.163% | 4 | 5,448 | -31.267% |
| 2026-10-09 | 179.20 | 192.30 | 179.20 | 188.55 | +17.403% | 2,054 | 4,308 | -34.129% |
| 2026-10-08 | 160.60 | 160.60 | 160.60 | 160.60 | -14.552% | 2 | 4,263 | -22.665% |
| 2026-10-07 | 185.90 | 187.95 | 185.00 | 187.95 | +20.504% | 1,347 | 3,687 | -33.919% |
| 2026-10-02 | 155.97 | 155.97 | 155.97 | 155.97 | +13.022% | 1 | 2,698 | -20.369% |
| 2026-10-01 | 128.65 | 140.70 | 128.65 | 138.00 | -0.862% | 32 | 2,705 | -10.000% |
| 2026-09-29 | 135.00 | 139.20 | 135.00 | 139.20 | -19.954% | 12 | 2,704 | -10.776% |
| 2026-09-25 | 173.90 | 173.90 | 173.90 | 173.90 | +5.522% | 1 | 2,703 | -28.580% |
| 2026-09-23 | 168.90 | 168.90 | 164.80 | 164.80 | -13.875% | 5 | 2,564 | -24.636% |
| 2026-09-22 | 204.00 | 204.00 | 191.17 | 191.35 | -4.573% | 3,185 | 452 | -35.093% |
| 2026-09-21 | 206.69 | 206.69 | 200.52 | 200.52 | 0.000% | 441 | 0 | -38.061% |