SPX261218C07875000
SPX Dec 18 2026 7875.00 Call
optionOPRA
EODOct 28, 2026
105.06USD+0.153%(+0.16)1,266Vol6,969OI
SPX261218C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.38 | 109.52 | 102.96 | 105.06 | +0.153% | 1,266 | 6,578 | 0.000% |
| 2026-10-27 | 105.35 | 109.31 | 102.19 | 104.90 | +15.771% | 172 | 6,629 | +0.153% |
| 2026-10-26 | 80.60 | 90.61 | 80.60 | 90.61 | +18.599% | 5 | 6,626 | +15.947% |
| 2026-10-23 | 80.73 | 80.73 | 76.40 | 76.40 | -14.196% | 2 | 6,632 | +37.513% |
| 2026-10-22 | 95.15 | 95.15 | 85.20 | 89.04 | -25.471% | 91 | 6,697 | +17.992% |
| 2026-10-21 | 119.81 | 119.81 | 119.47 | 119.47 | +14.875% | 41 | 6,696 | -12.062% |
| 2026-10-20 | 119.20 | 120.33 | 103.11 | 104.00 | -0.431% | 54 | 6,657 | +1.019% |
| 2026-10-19 | 97.51 | 104.45 | 97.51 | 104.45 | +15.287% | 26 | 6,675 | +0.584% |
| 2026-10-16 | 110.00 | 110.00 | 89.30 | 90.60 | -28.323% | 95 | 6,632 | +15.960% |
| 2026-10-15 | 107.40 | 126.40 | 107.40 | 126.40 | +6.847% | 104 | 6,691 | -16.883% |
| 2026-10-14 | 146.50 | 148.70 | 111.90 | 118.30 | -27.459% | 99 | 6,659 | -11.192% |
| 2026-10-13 | 158.40 | 163.08 | 154.42 | 163.08 | -2.318% | 63 | 6,608 | -35.578% |
| 2026-10-12 | 170.40 | 170.40 | 166.58 | 166.95 | -2.340% | 92 | 5,511 | -37.071% |
| 2026-10-09 | 168.50 | 173.09 | 168.50 | 170.95 | +14.271% | 79 | 5,503 | -38.543% |
| 2026-10-08 | 163.49 | 163.49 | 146.50 | 149.60 | -14.220% | 254 | 5,509 | -29.773% |
| 2026-10-07 | 174.40 | 174.40 | 174.40 | 174.40 | -5.714% | 2 | 5,514 | -39.759% |
| 2026-10-06 | 185.00 | 190.27 | 184.97 | 184.97 | +11.502% | 3,997 | 2,478 | -43.202% |
| 2026-10-05 | 154.91 | 165.89 | 154.91 | 165.89 | +17.736% | 205 | 2,308 | -36.669% |
| 2026-10-02 | 153.79 | 153.79 | 140.80 | 140.90 | +8.218% | 179 | 2,202 | -25.436% |
| 2026-09-30 | 144.83 | 144.83 | 130.20 | 130.20 | +2.094% | 71 | 2,160 | -19.309% |
| 2026-09-28 | 127.53 | 127.53 | 127.53 | 127.53 | -14.121% | 1 | 2,160 | -17.619% |
| 2026-09-24 | 146.03 | 149.00 | 146.03 | 148.50 | -3.320% | 303 | 1,982 | -29.253% |
| 2026-09-23 | 153.50 | 153.60 | 153.40 | 153.60 | -15.372% | 21 | 1,973 | -31.602% |
| 2026-09-22 | 188.38 | 189.95 | 181.10 | 181.50 | -3.591% | 84 | 1,971 | -42.116% |
| 2026-09-21 | 186.02 | 189.45 | 186.02 | 188.26 | +60.865% | 175 | 1,899 | -44.194% |
| 2026-09-18 | 117.50 | 117.50 | 116.98 | 117.03 | -8.784% | 20 | 1,893 | -10.228% |
| 2026-09-17 | 125.91 | 128.30 | 125.91 | 128.30 | +3.218% | 41 | 1,873 | -18.114% |
| 2026-09-16 | 120.60 | 124.30 | 120.60 | 124.30 | -7.584% | 2 | 1,873 | -15.479% |
| 2026-09-14 | 132.00 | 134.50 | 132.00 | 134.50 | +5.864% | 14 | 1,866 | -21.888% |
| 2026-09-10 | 129.23 | 132.50 | 125.86 | 127.05 | -12.944% | 21 | 1,864 | -17.308% |
| 2026-09-09 | 145.10 | 145.94 | 142.03 | 145.94 | -10.576% | 619 | 1,526 | -28.012% |
| 2026-09-08 | 163.20 | 163.20 | 163.20 | 163.20 | -5.577% | 7 | 1,519 | -35.625% |
| 2026-09-04 | 188.87 | 188.87 | 171.66 | 172.84 | -12.486% | 28 | 1,509 | -39.215% |
| 2026-09-03 | 176.64 | 198.84 | 176.64 | 197.50 | +21.329% | 29 | 1,508 | -46.805% |
| 2026-09-02 | 151.60 | 163.95 | 150.91 | 162.78 | +6.636% | 6 | 1,509 | -35.459% |
| 2026-09-01 | 152.48 | 152.65 | 150.90 | 152.65 | -11.430% | 40 | 1,508 | -31.176% |
| 2026-08-31 | 171.14 | 172.35 | 163.81 | 172.35 | -21.193% | 14 | 1,508 | -39.043% |
| 2026-08-28 | 205.15 | 218.70 | 205.15 | 218.70 | +19.967% | 18 | 1,494 | -51.962% |
| 2026-08-24 | 174.50 | 182.30 | 173.10 | 182.30 | -6.118% | 18 | 1,492 | -42.370% |
| 2026-08-21 | 194.18 | 194.18 | 194.18 | 194.18 | -7.171% | 1 | 1,493 | -45.896% |
| 2026-08-19 | 223.11 | 225.35 | 209.18 | 209.18 | -0.928% | 16 | 1,491 | -49.775% |
| 2026-08-18 | 219.28 | 219.28 | 211.14 | 211.14 | -13.361% | 66 | 1,483 | -50.242% |
| 2026-08-17 | 261.07 | 261.07 | 243.70 | 243.70 | -7.257% | 35 | 1,484 | -56.890% |
| 2026-08-14 | 269.89 | 269.89 | 261.60 | 262.77 | -7.116% | 14 | 1,485 | -60.018% |
| 2026-08-13 | 287.93 | 287.93 | 270.44 | 282.90 | +11.818% | 14 | 1,485 | -62.863% |
| 2026-08-12 | 250.40 | 253.00 | 245.10 | 253.00 | +4.762% | 110 | 1,383 | -58.474% |
| 2026-08-11 | 258.72 | 258.72 | 241.50 | 241.50 | -7.115% | 105 | 1,325 | -56.497% |
| 2026-08-10 | 258.62 | 268.70 | 258.62 | 260.00 | -0.269% | 106 | 1,328 | -59.592% |
| 2026-08-07 | 259.51 | 260.90 | 250.30 | 260.70 | +9.171% | 538 | 978 | -59.701% |
| 2026-08-06 | 257.61 | 257.61 | 234.20 | 238.80 | -15.322% | 51 | 1,009 | -56.005% |
| 2026-08-05 | 298.61 | 300.30 | 282.01 | 282.01 | +6.218% | 12 | 1,009 | -62.746% |
| 2026-08-04 | 235.70 | 273.90 | 235.70 | 265.50 | +43.591% | 135 | 974 | -60.429% |
| 2026-08-03 | 182.90 | 184.90 | 182.90 | 184.90 | +38.398% | 17 | 990 | -43.180% |
| 2026-07-31 | 127.49 | 133.65 | 113.94 | 133.60 | +22.749% | 104 | 969 | -21.362% |
| 2026-07-30 | 108.65 | 108.84 | 105.79 | 108.84 | -2.543% | 8 | 969 | -3.473% |
| 2026-07-29 | 111.68 | 111.68 | 111.68 | 111.68 | -9.092% | 1 | 969 | -5.928% |
| 2026-07-28 | 124.66 | 124.66 | 122.85 | 122.85 | +5.759% | 5 | 974 | -14.481% |
| 2026-07-27 | 116.16 | 116.16 | 116.16 | 116.16 | -7.109% | 4 | 970 | -9.556% |
| 2026-07-23 | 127.10 | 127.10 | 125.05 | 125.05 | -26.627% | 20 | 954 | -15.986% |
| 2026-07-22 | 170.43 | 170.43 | 170.43 | 170.43 | +4.086% | 1 | 954 | -38.356% |
| 2026-07-21 | 153.93 | 166.41 | 151.45 | 163.74 | +12.382% | 57 | 955 | -35.837% |
| 2026-07-20 | 145.70 | 145.70 | 145.70 | 145.70 | -3.299% | 19 | 974 | -27.893% |
| 2026-07-17 | 161.90 | 169.80 | 150.67 | 150.67 | -20.352% | 64 | 969 | -30.271% |
| 2026-07-16 | 189.03 | 189.17 | 189.03 | 189.17 | -4.023% | 6 | 970 | -44.463% |
| 2026-07-15 | 204.65 | 204.65 | 196.40 | 197.10 | +6.627% | 10 | 967 | -46.697% |
| 2026-07-13 | 184.85 | 184.85 | 184.85 | 184.85 | -11.934% | 2 | 965 | -43.165% |
| 2026-07-10 | 206.90 | 210.10 | 206.90 | 209.90 | +4.945% | 5 | 961 | -49.948% |
| 2026-07-09 | 199.70 | 200.01 | 199.70 | 200.01 | +16.638% | 32 | 961 | -47.473% |
| 2026-07-08 | 169.66 | 171.48 | 161.85 | 171.48 | -8.739% | 7 | 957 | -38.733% |
| 2026-07-07 | 188.00 | 188.00 | 187.90 | 187.90 | +9.168% | 2 | 956 | -44.087% |
| 2026-07-02 | 199.80 | 199.80 | 171.42 | 172.12 | -11.824% | 3 | 955 | -38.961% |
| 2026-06-30 | 174.24 | 195.38 | 174.24 | 195.20 | +11.479% | 10 | 954 | -46.178% |
| 2026-06-29 | 156.80 | 175.30 | 156.80 | 175.10 | +18.809% | 36 | 966 | -40.000% |
| 2026-06-26 | 153.20 | 159.53 | 147.38 | 147.38 | -16.749% | 39 | 954 | -28.715% |
| 2026-06-24 | 177.03 | 177.03 | 177.03 | 177.03 | +2.035% | 1 | 955 | -40.654% |
| 2026-06-23 | 173.50 | 173.50 | 173.50 | 173.50 | -15.242% | 9 | 946 | -39.447% |
| 2026-06-22 | 204.70 | 204.70 | 204.70 | 204.70 | -2.612% | 6 | 946 | -48.676% |
| 2026-06-18 | 210.19 | 210.19 | 210.19 | 210.19 | +12.113% | 2 | 944 | -50.017% |
| 2026-06-17 | 231.30 | 231.70 | 187.48 | 187.48 | -19.605% | 50 | 958 | -43.962% |
| 2026-06-16 | 237.10 | 237.10 | 233.20 | 233.20 | -8.153% | 2 | 960 | -54.949% |
| 2026-06-15 | 264.50 | 264.50 | 253.70 | 253.90 | +27.396% | 11 | 958 | -58.622% |
| 2026-06-12 | 199.59 | 218.00 | 191.70 | 199.30 | +7.486% | 123 | 877 | -47.285% |
| 2026-06-11 | 165.30 | 185.83 | 157.88 | 185.42 | +18.019% | 26 | 859 | -43.339% |
| 2026-06-10 | 187.93 | 187.93 | 157.11 | 157.11 | -21.914% | 573 | 915 | -33.130% |
| 2026-06-09 | 226.06 | 226.06 | 201.20 | 201.20 | -2.283% | 22 | 915 | -47.783% |
| 2026-06-08 | 206.80 | 206.80 | 205.90 | 205.90 | +4.396% | 4 | 914 | -48.975% |
| 2026-06-05 | 246.20 | 246.20 | 197.23 | 197.23 | -30.258% | 48 | 902 | -46.732% |
| 2026-06-03 | 277.31 | 282.80 | 277.31 | 282.80 | -1.067% | 8 | 906 | -62.850% |
| 2026-06-01 | 285.85 | 285.85 | 285.85 | 285.85 | +1.592% | 4 | 902 | -63.246% |
| 2026-05-28 | 279.20 | 282.30 | 279.05 | 281.37 | +7.397% | 22 | 891 | -62.661% |
| 2026-05-26 | 256.90 | 261.99 | 255.62 | 261.99 | +22.482% | 9 | 883 | -59.899% |
| 2026-05-21 | 213.90 | 213.90 | 213.90 | 213.90 | +0.140% | 15 | 883 | -50.884% |
| 2026-05-20 | 213.60 | 213.60 | 213.60 | 213.60 | +13.016% | 1 | 883 | -50.815% |
| 2026-05-19 | 186.55 | 198.90 | 183.56 | 189.00 | -8.430% | 412 | 564 | -44.413% |
| 2026-05-18 | 219.00 | 221.10 | 200.64 | 206.40 | -5.495% | 46 | 549 | -49.099% |
| 2026-05-15 | 239.90 | 244.60 | 218.40 | 218.40 | -24.298% | 11 | 548 | -51.896% |
| 2026-05-14 | 288.50 | 288.50 | 288.50 | 288.50 | +15.915% | 1 | 548 | -63.584% |
| 2026-05-13 | 249.49 | 249.49 | 248.89 | 248.89 | +11.740% | 14 | 553 | -57.789% |
| 2026-05-12 | 201.16 | 222.74 | 201.16 | 222.74 | -5.338% | 4 | 551 | -52.833% |
| 2026-05-11 | 220.42 | 236.57 | 220.42 | 235.30 | +8.558% | 42 | 576 | -55.351% |
| 2026-05-08 | 214.39 | 221.10 | 214.39 | 216.75 | +16.783% | 41 | 574 | -51.529% |
| 2026-05-07 | 200.60 | 202.58 | 185.60 | 185.60 | -8.073% | 12 | 576 | -43.394% |
| 2026-05-06 | 178.37 | 201.90 | 177.73 | 201.90 | +25.991% | 31 | 572 | -47.964% |
| 2026-05-05 | 156.76 | 160.25 | 156.76 | 160.25 | +16.275% | 16 | 566 | -34.440% |
| 2026-05-04 | 144.17 | 144.17 | 135.79 | 137.82 | -8.334% | 175 | 512 | -23.770% |
| 2026-05-01 | 151.16 | 151.41 | 146.70 | 150.35 | +9.745% | 162 | 380 | -30.123% |
| 2026-04-30 | 128.00 | 137.00 | 128.00 | 137.00 | +1.632% | 4 | 380 | -23.314% |
| 2026-04-27 | 130.42 | 134.80 | 129.36 | 134.80 | +4.675% | 6 | 395 | -22.062% |
| 2026-04-24 | 115.30 | 128.78 | 115.26 | 128.78 | +6.960% | 13 | 396 | -18.419% |
| 2026-04-22 | 116.20 | 120.60 | 116.20 | 120.40 | +5.707% | 44 | 387 | -12.741% |
| 2026-04-21 | 112.85 | 114.60 | 112.63 | 113.90 | -1.556% | 11 | 339 | -7.761% |
| 2026-04-20 | 116.40 | 116.40 | 115.70 | 115.70 | -5.047% | 2 | 339 | -9.196% |
| 2026-04-17 | 121.84 | 121.85 | 121.84 | 121.85 | +24.974% | 12 | 338 | -13.779% |
| 2026-04-16 | 97.50 | 97.50 | 97.50 | 97.50 | +38.889% | 8 | 333 | +7.754% |
| 2026-04-14 | 70.20 | 70.20 | 70.20 | 70.20 | +52.941% | 60 | 325 | +49.658% |
| 2026-04-08 | 45.90 | 45.90 | 45.90 | 45.90 | +44.795% | 1 | 328 | +128.889% |
| 2026-04-02 | 31.57 | 31.90 | 31.57 | 31.70 | +6.842% | 60 | 330 | +231.420% |
| 2026-03-31 | 26.11 | 29.67 | 26.11 | 29.67 | +26.041% | 13 | 330 | +254.095% |
| 2026-03-30 | 23.90 | 23.90 | 23.54 | 23.54 | -13.773% | 13 | 338 | +346.304% |
| 2026-03-27 | 27.20 | 27.30 | 27.20 | 27.30 | -18.798% | 100 | 327 | +284.835% |
| 2026-03-26 | 37.33 | 37.33 | 33.62 | 33.62 | -14.670% | 70 | 365 | +212.493% |
| 2026-03-20 | 42.45 | 42.45 | 39.30 | 39.40 | -10.251% | 41 | 355 | +166.650% |
| 2026-03-19 | 43.90 | 43.90 | 43.90 | 43.90 | -18.005% | 2 | 330 | +139.317% |
| 2026-03-18 | 53.54 | 53.54 | 53.54 | 53.54 | -5.623% | 1 | 330 | +96.227% |
| 2026-03-16 | 56.73 | 56.73 | 56.73 | 56.73 | +5.075% | 1 | 331 | +85.193% |
| 2026-03-13 | 54.55 | 54.55 | 53.99 | 53.99 | -9.716% | 2 | 330 | +94.592% |
| 2026-03-12 | 59.80 | 59.80 | 59.80 | 59.80 | -14.080% | 1 | 331 | +75.686% |
| 2026-03-11 | 69.60 | 69.60 | 69.60 | 69.60 | -6.174% | 1 | 331 | +50.948% |
| 2026-03-10 | 73.30 | 74.73 | 72.60 | 74.18 | +38.370% | 7 | 331 | +41.628% |
| 2026-03-09 | 53.52 | 53.61 | 53.36 | 53.61 | -25.073% | 43 | 329 | +95.971% |
| 2026-03-05 | 71.55 | 71.55 | 71.55 | 71.55 | -11.140% | 1 | 326 | +46.834% |
| 2026-03-04 | 80.77 | 80.77 | 80.52 | 80.52 | -3.221% | 2 | 325 | +30.477% |
| 2026-02-19 | 89.59 | 90.59 | 83.20 | 83.20 | -18.021% | 3 | 325 | +26.274% |
| 2026-02-12 | 102.04 | 102.04 | 101.49 | 101.49 | -6.556% | 6 | 323 | +3.518% |
| 2026-02-11 | 109.52 | 109.52 | 107.75 | 108.61 | +24.839% | 30 | 323 | -3.269% |
| 2026-02-05 | 87.00 | 87.00 | 87.00 | 87.00 | -29.136% | 15 | 344 | +20.759% |
| 2026-02-02 | 123.58 | 123.58 | 122.77 | 122.77 | +8.742% | 200 | 344 | -14.425% |
| 2026-01-30 | 112.90 | 112.90 | 112.90 | 112.90 | -13.033% | 10 | 150 | -6.944% |
| 2026-01-28 | 129.68 | 129.82 | 129.68 | 129.82 | +14.611% | 2 | 150 | -19.073% |
| 2026-01-26 | 113.27 | 113.27 | 113.27 | 113.27 | +2.137% | 1 | 150 | -7.248% |
| 2026-01-22 | 110.90 | 110.90 | 110.90 | 110.90 | +15.461% | 4 | 149 | -5.266% |
| 2026-01-21 | 95.95 | 96.05 | 95.95 | 96.05 | -3.467% | 2 | 145 | +9.381% |
| 2026-01-20 | 97.94 | 99.50 | 97.61 | 99.50 | -18.409% | 22 | 143 | +5.588% |
| 2026-01-15 | 129.29 | 129.40 | 121.80 | 121.95 | -2.362% | 76 | 125 | -13.850% |
| 2026-01-13 | 128.06 | 128.78 | 124.83 | 124.90 | -2.193% | 72 | 53 | -15.885% |
| 2026-01-09 | 127.70 | 127.70 | 127.70 | 127.70 | +0.314% | 1 | 49 | -17.729% |
| 2026-01-07 | 129.00 | 129.00 | 127.20 | 127.30 | +17.609% | 17 | 48 | -17.471% |
| 2025-12-31 | 108.18 | 108.24 | 108.18 | 108.24 | -3.795% | 6 | 29 | -2.938% |
| 2025-12-29 | 112.51 | 112.51 | 112.51 | 112.51 | +6.817% | 1 | 29 | -6.622% |
| 2025-12-22 | 105.70 | 105.70 | 105.33 | 105.33 | +16.942% | 2 | 26 | -0.256% |
| 2025-12-17 | 90.07 | 90.07 | 90.07 | 90.07 | -34.399% | 22 | 26 | +16.643% |
| 2025-12-11 | 134.40 | 138.70 | 133.60 | 137.30 | 0.000% | 32 | 32 | -23.481% |