SPX261218C07890000
SPX Dec 18 2026 7890.00 Call
optionOPRA
EODOct 28, 2026
99.03USD+11.684%(+10.36)58Vol1,570OI
SPX261218C07890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 102.31 | 102.56 | 93.90 | 99.03 | +11.684% | 58 | 1,576 | 0.000% |
| 2026-10-26 | 81.30 | 88.67 | 81.30 | 88.67 | +24.362% | 16 | 1,564 | +11.684% |
| 2026-10-23 | 77.75 | 77.75 | 71.30 | 71.30 | -14.508% | 2 | 1,564 | +38.892% |
| 2026-10-22 | 80.95 | 83.40 | 80.30 | 83.40 | -16.700% | 12 | 1,566 | +18.741% |
| 2026-10-21 | 107.44 | 107.68 | 99.39 | 100.12 | +2.059% | 12 | 1,573 | -1.089% |
| 2026-10-20 | 100.49 | 100.49 | 97.10 | 98.10 | -5.600% | 6 | 1,573 | +0.948% |
| 2026-10-19 | 103.92 | 103.92 | 103.92 | 103.92 | +21.943% | 20 | 1,593 | -4.706% |
| 2026-10-16 | 85.37 | 85.37 | 85.22 | 85.22 | -27.287% | 168 | 1,575 | +16.205% |
| 2026-10-15 | 117.20 | 117.20 | 117.20 | 117.20 | -8.865% | 2 | 1,562 | -15.503% |
| 2026-10-14 | 137.75 | 140.60 | 128.60 | 128.60 | -15.339% | 12 | 1,565 | -22.994% |
| 2026-10-13 | 149.70 | 151.90 | 149.70 | 151.90 | -6.695% | 7 | 1,559 | -34.806% |
| 2026-10-09 | 150.99 | 162.80 | 150.99 | 162.80 | +15.625% | 15 | 1,553 | -39.171% |
| 2026-10-08 | 137.63 | 140.90 | 137.63 | 140.80 | -12.763% | 7 | 1,544 | -29.666% |
| 2026-10-07 | 159.49 | 166.20 | 156.52 | 161.40 | -8.228% | 16 | 1,534 | -38.643% |
| 2026-10-06 | 190.00 | 190.70 | 175.40 | 175.87 | +11.948% | 2,026 | 162 | -43.691% |
| 2026-10-05 | 157.10 | 157.10 | 157.10 | 157.10 | +10.533% | 2 | 162 | -36.964% |
| 2026-10-02 | 148.00 | 148.00 | 138.60 | 142.13 | +20.347% | 8 | 163 | -30.324% |
| 2026-10-01 | 117.60 | 118.30 | 117.60 | 118.10 | -0.923% | 5 | 158 | -16.147% |
| 2026-09-30 | 121.80 | 121.80 | 119.10 | 119.20 | +1.361% | 4 | 157 | -16.921% |
| 2026-09-29 | 117.30 | 117.60 | 117.30 | 117.60 | -4.491% | 2 | 155 | -15.791% |
| 2026-09-28 | 123.13 | 123.13 | 123.13 | 123.13 | -12.488% | 10 | 165 | -19.573% |
| 2026-09-24 | 140.70 | 140.70 | 140.70 | 140.70 | -5.380% | 11 | 165 | -29.616% |
| 2026-09-23 | 148.70 | 148.70 | 148.70 | 148.70 | -12.209% | 1 | 165 | -33.403% |
| 2026-09-22 | 169.38 | 169.38 | 169.38 | 169.38 | +0.166% | 1 | 164 | -41.534% |
| 2026-09-21 | 141.60 | 169.10 | 141.60 | 169.10 | +44.406% | 3 | 165 | -41.437% |
| 2026-09-18 | 117.10 | 117.10 | 117.10 | 117.10 | -2.983% | 5 | 160 | -15.431% |
| 2026-09-17 | 120.10 | 120.70 | 120.10 | 120.70 | +29.091% | 18 | 147 | -17.954% |
| 2026-09-16 | 114.20 | 114.20 | 93.50 | 93.50 | -11.626% | 2 | 138 | +5.914% |
| 2026-09-15 | 107.30 | 107.70 | 105.80 | 105.80 | -15.292% | 75 | 115 | -6.399% |
| 2026-09-14 | 124.90 | 124.90 | 124.90 | 124.90 | -10.208% | 1 | 116 | -20.713% |
| 2026-09-11 | 146.00 | 146.00 | 139.10 | 139.10 | +12.540% | 5 | 112 | -28.807% |
| 2026-09-10 | 123.60 | 123.60 | 123.60 | 123.60 | -26.253% | 1 | 111 | -19.879% |
| 2026-09-04 | 174.60 | 174.60 | 167.60 | 167.60 | -11.463% | 3 | 109 | -40.913% |
| 2026-09-03 | 189.30 | 189.30 | 189.30 | 189.30 | +25.033% | 1 | 108 | -47.686% |
| 2026-09-02 | 151.40 | 151.40 | 151.40 | 151.40 | -5.582% | 1 | 109 | -34.590% |
| 2026-08-31 | 160.35 | 160.35 | 160.35 | 160.35 | -8.277% | 1 | 110 | -38.241% |
| 2026-08-25 | 174.82 | 174.82 | 174.82 | 174.82 | +1.404% | 20 | 90 | -43.353% |
| 2026-08-20 | 173.80 | 175.20 | 171.30 | 172.40 | -17.866% | 10 | 81 | -42.558% |
| 2026-08-19 | 209.90 | 209.90 | 209.90 | 209.90 | +0.720% | 1 | 80 | -52.820% |
| 2026-08-18 | 214.08 | 214.08 | 208.40 | 208.40 | -11.470% | 3 | 81 | -52.481% |
| 2026-08-17 | 244.80 | 244.80 | 235.00 | 235.40 | -12.419% | 6 | 75 | -57.931% |
| 2026-08-13 | 268.78 | 268.78 | 268.78 | 268.78 | +13.457% | 3 | 73 | -63.156% |
| 2026-08-12 | 241.60 | 244.80 | 236.90 | 236.90 | -5.992% | 6 | 68 | -58.198% |
| 2026-08-10 | 251.90 | 252.00 | 248.50 | 252.00 | +0.159% | 3 | 66 | -60.702% |
| 2026-08-07 | 247.60 | 256.50 | 247.60 | 251.60 | +9.296% | 10 | 63 | -60.640% |
| 2026-08-06 | 230.20 | 230.20 | 230.20 | 230.20 | -9.191% | 1 | 62 | -56.981% |
| 2026-08-05 | 279.10 | 279.10 | 250.20 | 253.50 | -3.207% | 48 | 64 | -60.935% |
| 2026-08-04 | 217.72 | 261.90 | 217.72 | 261.90 | +47.858% | 61 | 30 | -62.188% |
| 2026-08-03 | 164.70 | 177.13 | 164.70 | 177.13 | +50.621% | 25 | 5 | -44.092% |
| 2026-07-24 | 117.60 | 117.60 | 117.60 | 117.60 | -24.266% | 1 | 4 | -15.791% |
| 2026-07-22 | 155.28 | 155.28 | 155.28 | 155.28 | +3.039% | 2 | 2 | -36.225% |
| 2026-07-20 | 150.70 | 150.70 | 150.70 | 150.70 | 0.000% | 2 | 2 | -34.287% |