SPX261218C07880000
SPX Dec 18 2026 7880.00 Call
optionOPRA
EODOct 28, 2026
108.90USD+5.831%(+6.00)30Vol4,265OI
SPX261218C07880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 106.84 | 108.90 | 97.70 | 108.90 | +5.831% | 30 | 4,296 | 0.000% |
| 2026-10-27 | 102.90 | 102.90 | 102.90 | 102.90 | +37.567% | 1 | 4,296 | +5.831% |
| 2026-10-23 | 80.50 | 80.50 | 74.80 | 74.80 | -14.318% | 11 | 4,299 | +45.588% |
| 2026-10-22 | 87.30 | 87.30 | 87.30 | 87.30 | -29.483% | 3 | 4,296 | +24.742% |
| 2026-10-21 | 123.80 | 123.80 | 123.80 | 123.80 | +21.611% | 1 | 4,296 | -12.036% |
| 2026-10-20 | 102.60 | 102.60 | 101.60 | 101.80 | +0.296% | 9 | 4,296 | +6.974% |
| 2026-10-19 | 101.50 | 101.50 | 101.50 | 101.50 | +5.007% | 1 | 4,296 | +7.291% |
| 2026-10-16 | 107.32 | 107.32 | 94.02 | 96.66 | -20.705% | 5 | 4,293 | +12.663% |
| 2026-10-15 | 124.80 | 124.80 | 121.90 | 121.90 | -22.406% | 2 | 4,293 | -10.664% |
| 2026-10-13 | 153.00 | 157.50 | 152.80 | 157.10 | -0.695% | 26 | 4,280 | -30.681% |
| 2026-10-12 | 167.85 | 167.85 | 158.20 | 158.20 | -4.699% | 48 | 4,250 | -31.163% |
| 2026-10-09 | 169.40 | 171.24 | 166.00 | 166.00 | +13.699% | 38 | 4,257 | -34.398% |
| 2026-10-08 | 144.70 | 146.50 | 144.70 | 146.00 | -12.836% | 15 | 4,627 | -25.411% |
| 2026-10-07 | 166.90 | 167.50 | 166.70 | 167.50 | -7.916% | 3 | 4,648 | -34.985% |
| 2026-10-06 | 190.10 | 190.10 | 181.90 | 181.90 | +14.115% | 11,604 | 128 | -40.132% |
| 2026-10-05 | 159.40 | 159.40 | 159.40 | 159.40 | +14.183% | 1 | 128 | -31.681% |
| 2026-10-02 | 149.50 | 149.50 | 136.96 | 139.60 | +14.239% | 5 | 126 | -21.991% |
| 2026-10-01 | 107.60 | 122.20 | 107.60 | 122.20 | -1.053% | 3 | 124 | -10.884% |
| 2026-09-30 | 140.60 | 140.60 | 122.60 | 123.50 | +3.434% | 6 | 122 | -11.822% |
| 2026-09-29 | 119.40 | 119.40 | 119.40 | 119.40 | -7.799% | 9 | 113 | -8.794% |
| 2026-09-28 | 125.38 | 129.60 | 125.38 | 129.50 | -12.559% | 17 | 97 | -15.907% |
| 2026-09-25 | 148.10 | 148.10 | 148.10 | 148.10 | +1.369% | 1 | 96 | -26.469% |
| 2026-09-24 | 145.00 | 146.10 | 145.00 | 146.10 | -17.644% | 8 | 89 | -25.462% |
| 2026-09-22 | 177.40 | 177.40 | 177.40 | 177.40 | -4.777% | 4 | 89 | -38.613% |
| 2026-09-21 | 142.40 | 186.30 | 142.40 | 186.30 | +61.719% | 14 | 78 | -41.546% |
| 2026-09-18 | 115.20 | 115.20 | 115.20 | 115.20 | -7.172% | 2 | 78 | -5.469% |
| 2026-09-17 | 124.10 | 124.10 | 124.10 | 124.10 | +13.749% | 1 | 78 | -12.248% |
| 2026-09-15 | 109.10 | 109.10 | 109.10 | 109.10 | -18.521% | 1 | 77 | -0.183% |
| 2026-09-14 | 133.90 | 133.90 | 133.90 | 133.90 | -6.885% | 2 | 77 | -18.671% |
| 2026-09-11 | 144.80 | 144.80 | 143.80 | 143.80 | -1.970% | 2 | 75 | -24.270% |
| 2026-09-09 | 146.69 | 146.69 | 146.69 | 146.69 | -8.832% | 2 | 77 | -25.762% |
| 2026-09-08 | 160.90 | 160.90 | 160.90 | 160.90 | -8.476% | 1 | 76 | -32.318% |
| 2026-09-04 | 176.90 | 176.90 | 175.50 | 175.80 | -10.123% | 23 | 58 | -38.055% |
| 2026-09-03 | 193.53 | 195.60 | 193.53 | 195.60 | +34.156% | 21 | 57 | -44.325% |
| 2026-09-01 | 145.80 | 145.80 | 145.80 | 145.80 | -26.140% | 20 | 42 | -25.309% |
| 2026-08-27 | 206.60 | 206.60 | 197.40 | 197.40 | +12.536% | 2 | 40 | -44.833% |
| 2026-08-24 | 175.41 | 175.41 | 175.41 | 175.41 | -21.362% | 2 | 40 | -37.917% |
| 2026-08-19 | 231.19 | 231.19 | 223.06 | 223.06 | +6.753% | 4 | 40 | -51.179% |
| 2026-08-18 | 213.40 | 213.40 | 208.60 | 208.95 | -13.227% | 23 | 47 | -47.882% |
| 2026-08-17 | 255.82 | 255.82 | 240.70 | 240.80 | -6.811% | 7 | 46 | -54.776% |
| 2026-08-14 | 258.40 | 258.40 | 258.40 | 258.40 | -6.512% | 1 | 45 | -57.856% |
| 2026-08-13 | 276.30 | 276.40 | 276.30 | 276.40 | +12.039% | 10 | 35 | -60.601% |
| 2026-08-12 | 247.20 | 247.20 | 246.70 | 246.70 | +1.314% | 3 | 32 | -55.857% |
| 2026-08-11 | 243.50 | 243.50 | 243.50 | 243.50 | -4.020% | 2 | 30 | -55.277% |
| 2026-08-10 | 253.70 | 253.70 | 253.70 | 253.70 | -1.476% | 1 | 29 | -57.075% |
| 2026-08-07 | 251.60 | 257.50 | 251.60 | 257.50 | +9.018% | 3 | 27 | -57.709% |
| 2026-08-06 | 236.20 | 236.20 | 236.20 | 236.20 | -8.768% | 1 | 27 | -53.895% |
| 2026-08-05 | 257.40 | 258.90 | 255.50 | 258.90 | -3.026% | 7 | 26 | -57.937% |
| 2026-08-04 | 267.60 | 269.70 | 266.98 | 266.98 | +126.619% | 15 | 11 | -59.210% |
| 2026-07-31 | 117.81 | 117.81 | 117.81 | 117.81 | -24.398% | 3 | 8 | -7.563% |
| 2026-07-21 | 155.83 | 155.83 | 155.83 | 155.83 | 0.000% | 8 | 0 | -30.116% |