SPX261218C07870000
SPX Dec 18 2026 7870.00 Call
optionOPRA
EODOct 28, 2026
103.03USD-7.580%(-8.45)1Vol2,679OI
SPX261218C07870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 103.03 | 103.03 | 103.03 | 103.03 | -7.580% | 1 | 2,677 | 0.000% |
| 2026-10-27 | 102.71 | 111.48 | 102.61 | 111.48 | +29.976% | 126 | 2,679 | -7.580% |
| 2026-10-23 | 85.77 | 85.77 | 85.77 | 85.77 | -5.017% | 1 | 2,681 | +20.124% |
| 2026-10-22 | 88.63 | 90.87 | 88.63 | 90.30 | -29.853% | 13 | 2,682 | +14.097% |
| 2026-10-21 | 128.73 | 128.73 | 128.73 | 128.73 | +22.600% | 2 | 2,687 | -19.964% |
| 2026-10-20 | 105.90 | 106.80 | 105.00 | 105.00 | -2.868% | 17 | 2,680 | -1.876% |
| 2026-10-19 | 108.10 | 108.10 | 108.10 | 108.10 | +10.003% | 1 | 2,679 | -4.690% |
| 2026-10-16 | 111.41 | 111.41 | 98.27 | 98.27 | -23.940% | 7 | 2,677 | +4.844% |
| 2026-10-15 | 128.90 | 129.40 | 128.90 | 129.20 | -7.237% | 4 | 2,677 | -20.255% |
| 2026-10-14 | 146.20 | 151.30 | 138.60 | 139.28 | -14.547% | 13 | 2,651 | -26.027% |
| 2026-10-13 | 161.90 | 166.35 | 161.90 | 162.99 | -1.825% | 58 | 2,644 | -36.788% |
| 2026-10-12 | 166.02 | 166.02 | 166.02 | 166.02 | -2.816% | 124 | 2,668 | -37.941% |
| 2026-10-09 | 171.30 | 173.43 | 170.13 | 170.83 | +11.145% | 685 | 2,265 | -39.689% |
| 2026-10-08 | 147.78 | 153.70 | 147.78 | 153.70 | -23.646% | 6 | 2,263 | -32.967% |
| 2026-10-06 | 192.00 | 201.30 | 191.00 | 201.30 | +43.243% | 2,817 | 191 | -48.818% |
| 2026-10-02 | 151.83 | 154.28 | 140.53 | 140.53 | -0.896% | 40 | 188 | -26.685% |
| 2026-09-30 | 141.70 | 141.80 | 141.50 | 141.80 | -9.624% | 7 | 190 | -27.341% |
| 2026-09-23 | 167.18 | 167.18 | 154.63 | 156.90 | -18.072% | 202 | 338 | -34.334% |
| 2026-09-21 | 190.90 | 191.51 | 190.90 | 191.51 | +51.872% | 3 | 337 | -46.201% |
| 2026-09-18 | 126.10 | 126.10 | 126.10 | 126.10 | -15.141% | 8 | 329 | -18.295% |
| 2026-09-11 | 148.60 | 148.60 | 148.60 | 148.60 | -15.760% | 1 | 330 | -30.666% |
| 2026-09-04 | 181.64 | 181.64 | 176.40 | 176.40 | +9.091% | 23 | 320 | -41.593% |
| 2026-09-02 | 161.70 | 161.70 | 161.70 | 161.70 | +5.068% | 6 | 314 | -36.283% |
| 2026-09-01 | 153.90 | 153.90 | 153.90 | 153.90 | -10.886% | 2 | 316 | -33.054% |
| 2026-08-31 | 169.89 | 172.70 | 169.70 | 172.70 | -8.817% | 250 | 66 | -40.342% |
| 2026-08-28 | 189.40 | 189.40 | 189.40 | 189.40 | -14.073% | 1 | 65 | -45.602% |
| 2026-08-19 | 225.30 | 225.30 | 217.25 | 220.42 | +1.999% | 59 | 80 | -53.257% |
| 2026-08-18 | 218.60 | 218.60 | 216.10 | 216.10 | -13.178% | 8 | 87 | -52.323% |
| 2026-08-17 | 268.48 | 268.48 | 248.60 | 248.90 | -5.862% | 22 | 73 | -58.606% |
| 2026-08-14 | 264.40 | 264.40 | 264.40 | 264.40 | +4.796% | 1 | 73 | -61.033% |
| 2026-08-12 | 257.88 | 257.88 | 247.90 | 252.30 | -4.323% | 11 | 71 | -59.164% |
| 2026-08-10 | 271.50 | 271.50 | 263.70 | 263.70 | +0.190% | 3 | 70 | -60.929% |
| 2026-08-07 | 261.20 | 263.20 | 261.20 | 263.20 | +1.184% | 4 | 68 | -60.855% |
| 2026-08-05 | 260.50 | 265.20 | 260.12 | 260.12 | -5.414% | 59 | 12 | -60.391% |
| 2026-08-04 | 270.92 | 275.01 | 270.92 | 275.01 | +46.860% | 8 | 5 | -62.536% |
| 2026-08-03 | 162.50 | 187.26 | 162.50 | 187.26 | +56.703% | 2 | 4 | -44.980% |
| 2026-07-28 | 119.50 | 119.50 | 119.50 | 119.50 | -5.196% | 1 | 3 | -13.782% |
| 2026-07-23 | 126.05 | 126.05 | 126.05 | 126.05 | -18.043% | 1 | 3 | -18.263% |
| 2026-07-21 | 153.80 | 153.80 | 153.80 | 153.80 | 0.000% | 3 | 0 | -33.010% |