SPX261218C07860000
SPX Dec 18 2026 7860.00 Call
optionOPRA
EODOct 28, 2026
116.80USD+3.363%(+3.80)8Vol3,362OI
SPX261218C07860000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 108.54 | 116.80 | 108.54 | 116.80 | +3.363% | 8 | 3,358 | 0.000% |
| 2026-10-27 | 107.22 | 113.50 | 107.03 | 113.00 | +19.830% | 86 | 3,418 | +3.363% |
| 2026-10-26 | 87.10 | 96.80 | 87.10 | 94.30 | +12.530% | 22 | 3,401 | +23.860% |
| 2026-10-23 | 83.80 | 83.80 | 83.80 | 83.80 | -12.251% | 1 | 3,401 | +39.379% |
| 2026-10-22 | 92.00 | 95.50 | 92.00 | 95.50 | -28.195% | 4 | 3,404 | +22.304% |
| 2026-10-21 | 133.00 | 133.00 | 133.00 | 133.00 | +18.962% | 100 | 3,336 | -12.180% |
| 2026-10-20 | 111.80 | 111.80 | 111.80 | 111.80 | +8.999% | 2 | 3,335 | +4.472% |
| 2026-10-16 | 114.94 | 116.43 | 102.57 | 102.57 | -22.354% | 11 | 3,299 | +13.873% |
| 2026-10-15 | 126.90 | 132.10 | 123.46 | 132.10 | +6.704% | 47 | 3,312 | -11.582% |
| 2026-10-14 | 123.80 | 123.80 | 123.80 | 123.80 | -26.962% | 5 | 3,398 | -5.654% |
| 2026-10-13 | 172.00 | 172.13 | 164.00 | 169.50 | +0.059% | 2,818 | 2,503 | -31.091% |
| 2026-10-12 | 177.00 | 177.00 | 169.40 | 169.40 | -4.831% | 1,302 | 1,822 | -31.051% |
| 2026-10-09 | 178.70 | 183.10 | 175.80 | 178.00 | +13.593% | 2,291 | 630 | -34.382% |
| 2026-10-08 | 163.00 | 169.00 | 152.60 | 156.70 | -12.262% | 15 | 624 | -25.463% |
| 2026-10-07 | 176.80 | 179.00 | 176.80 | 178.60 | -7.605% | 17 | 592 | -34.602% |
| 2026-10-06 | 190.60 | 201.60 | 190.60 | 193.30 | +29.039% | 346 | 347 | -39.576% |
| 2026-10-02 | 145.50 | 149.80 | 145.50 | 149.80 | +14.614% | 4 | 345 | -22.029% |
| 2026-10-01 | 130.70 | 130.70 | 130.70 | 130.70 | -0.985% | 20 | 345 | -10.635% |
| 2026-09-30 | 132.00 | 132.00 | 132.00 | 132.00 | +0.917% | 4 | 340 | -11.515% |
| 2026-09-29 | 130.80 | 130.80 | 130.80 | 130.80 | -5.832% | 5 | 340 | -10.703% |
| 2026-09-28 | 138.90 | 138.90 | 138.90 | 138.90 | -17.664% | 2 | 340 | -15.911% |
| 2026-09-25 | 165.50 | 170.80 | 165.50 | 168.70 | +8.628% | 4 | 337 | -30.765% |
| 2026-09-24 | 155.50 | 155.50 | 155.30 | 155.30 | +0.388% | 6 | 331 | -24.791% |
| 2026-09-23 | 154.70 | 154.70 | 154.70 | 154.70 | -17.800% | 1 | 330 | -24.499% |
| 2026-09-22 | 188.20 | 188.20 | 188.20 | 188.20 | -4.077% | 1 | 315 | -37.938% |
| 2026-09-21 | 194.11 | 198.05 | 194.11 | 196.20 | +50.691% | 96 | 261 | -40.469% |
| 2026-09-18 | 130.00 | 130.20 | 130.00 | 130.20 | -0.383% | 3 | 263 | -10.292% |
| 2026-09-16 | 130.70 | 130.70 | 130.70 | 130.70 | +12.093% | 1 | 262 | -10.635% |
| 2026-09-15 | 116.60 | 116.60 | 116.60 | 116.60 | -15.262% | 1 | 262 | +0.172% |
| 2026-09-14 | 141.70 | 141.70 | 137.60 | 137.60 | -10.765% | 11 | 257 | -15.116% |
| 2026-09-11 | 154.20 | 154.20 | 154.20 | 154.20 | +14.989% | 1 | 256 | -24.254% |
| 2026-09-10 | 136.20 | 136.20 | 134.10 | 134.10 | -11.544% | 12 | 252 | -12.901% |
| 2026-09-09 | 151.60 | 151.60 | 151.60 | 151.60 | -12.116% | 1 | 251 | -22.955% |
| 2026-09-08 | 172.50 | 172.50 | 172.50 | 172.50 | -5.479% | 1 | 250 | -32.290% |
| 2026-09-04 | 186.90 | 187.50 | 182.50 | 182.50 | +15.127% | 18 | 239 | -36.000% |
| 2026-09-01 | 156.83 | 158.52 | 156.83 | 158.52 | -20.859% | 6 | 264 | -26.318% |
| 2026-08-28 | 200.30 | 200.30 | 200.30 | 200.30 | -4.710% | 1 | 263 | -41.687% |
| 2026-08-27 | 210.40 | 210.40 | 210.20 | 210.20 | +8.856% | 2 | 264 | -44.434% |
| 2026-08-26 | 193.10 | 193.10 | 193.10 | 193.10 | +2.658% | 2 | 266 | -39.513% |
| 2026-08-25 | 188.10 | 188.10 | 188.10 | 188.10 | -2.123% | 3 | 269 | -37.905% |
| 2026-08-21 | 192.18 | 192.18 | 192.18 | 192.18 | -6.281% | 2 | 269 | -39.224% |
| 2026-08-20 | 205.06 | 205.06 | 205.06 | 205.06 | -11.482% | 191 | 351 | -43.041% |
| 2026-08-19 | 231.66 | 231.66 | 231.66 | 231.66 | +3.697% | 152 | 363 | -49.581% |
| 2026-08-18 | 223.40 | 223.40 | 223.40 | 223.40 | -15.539% | 1 | 366 | -47.717% |
| 2026-08-17 | 272.88 | 272.88 | 263.50 | 264.50 | +2.798% | 35 | 331 | -55.841% |
| 2026-08-12 | 253.90 | 258.30 | 253.30 | 257.30 | -2.832% | 6 | 326 | -54.606% |
| 2026-08-10 | 277.00 | 277.80 | 264.80 | 264.80 | -1.561% | 8 | 21 | -55.891% |
| 2026-08-07 | 264.25 | 269.20 | 264.25 | 269.00 | -0.074% | 11 | 11 | -56.580% |
| 2026-08-05 | 267.30 | 269.20 | 265.90 | 269.20 | -3.374% | 5 | 7 | -56.612% |
| 2026-08-04 | 278.60 | 278.60 | 278.60 | 278.60 | +109.175% | 1 | 6 | -58.076% |
| 2026-07-28 | 123.10 | 133.19 | 123.10 | 133.19 | -12.879% | 5 | 1 | -12.306% |
| 2026-07-20 | 152.88 | 152.88 | 152.88 | 152.88 | 0.000% | 1 | 1 | -23.600% |