SPX261218C07910000
SPX Dec 18 2026 7910.00 Call
optionOPRA
EODOct 27, 2026
80.40USD+7.487%(+5.60)61Vol825OI
SPX261218C07910000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 80.30 | 80.40 | 80.30 | 80.40 | +7.487% | 61 | 764 | 0.000% |
| 2026-10-26 | 74.80 | 74.80 | 74.80 | 74.80 | -2.222% | 1 | 763 | +7.487% |
| 2026-10-22 | 73.90 | 76.50 | 73.90 | 76.50 | -30.073% | 30 | 747 | +5.098% |
| 2026-10-21 | 108.60 | 109.60 | 108.60 | 109.40 | +22.921% | 11 | 746 | -26.508% |
| 2026-10-19 | 86.55 | 89.00 | 86.55 | 89.00 | +14.514% | 6 | 745 | -9.663% |
| 2026-10-16 | 101.11 | 101.11 | 77.72 | 77.72 | -27.970% | 225 | 580 | +3.448% |
| 2026-10-15 | 94.43 | 107.90 | 87.58 | 107.90 | +7.470% | 4 | 580 | -25.487% |
| 2026-10-14 | 100.60 | 100.60 | 100.40 | 100.40 | -28.895% | 2 | 579 | -19.920% |
| 2026-10-13 | 141.10 | 141.20 | 141.10 | 141.20 | -7.105% | 2 | 577 | -43.059% |
| 2026-10-09 | 152.00 | 152.00 | 152.00 | 152.00 | +15.765% | 1 | 576 | -47.105% |
| 2026-10-08 | 145.27 | 145.27 | 131.30 | 131.30 | -13.704% | 3 | 578 | -38.766% |
| 2026-10-07 | 144.00 | 152.15 | 141.85 | 152.15 | -8.564% | 5 | 575 | -47.157% |
| 2026-10-06 | 169.10 | 169.10 | 166.40 | 166.40 | +15.315% | 3 | 574 | -51.683% |
| 2026-10-05 | 144.30 | 144.30 | 144.30 | 144.30 | +17.989% | 1 | 573 | -44.283% |
| 2026-10-02 | 122.30 | 122.30 | 122.30 | 122.30 | +11.182% | 1 | 572 | -34.260% |
| 2026-10-01 | 92.85 | 110.00 | 92.85 | 110.00 | -2.913% | 3 | 570 | -26.909% |
| 2026-09-30 | 113.30 | 113.30 | 113.30 | 113.30 | +6.285% | 1 | 571 | -29.038% |
| 2026-09-29 | 102.85 | 106.60 | 102.85 | 106.60 | -8.340% | 2 | 571 | -24.578% |
| 2026-09-28 | 126.70 | 126.70 | 112.50 | 116.30 | -11.626% | 17 | 580 | -30.868% |
| 2026-09-24 | 131.30 | 131.60 | 131.30 | 131.60 | +0.381% | 16 | 594 | -38.906% |
| 2026-09-23 | 138.90 | 138.90 | 131.10 | 131.10 | -20.642% | 2 | 594 | -38.673% |
| 2026-09-22 | 162.00 | 165.20 | 161.31 | 165.20 | -2.652% | 23 | 583 | -51.332% |
| 2026-09-21 | 142.30 | 169.70 | 142.30 | 169.70 | +55.119% | 21 | 583 | -52.622% |
| 2026-09-18 | 103.68 | 109.40 | 103.68 | 109.40 | +26.474% | 25 | 583 | -26.508% |
| 2026-09-16 | 110.10 | 110.10 | 79.40 | 86.50 | -14.272% | 6 | 582 | -7.052% |
| 2026-09-15 | 108.20 | 108.20 | 100.90 | 100.90 | -13.687% | 2 | 582 | -20.317% |
| 2026-09-14 | 116.90 | 116.90 | 116.90 | 116.90 | -10.695% | 1 | 581 | -31.223% |
| 2026-09-09 | 131.00 | 131.00 | 130.90 | 130.90 | -10.404% | 10 | 577 | -38.579% |
| 2026-09-08 | 146.10 | 146.10 | 146.10 | 146.10 | -9.367% | 1 | 576 | -44.969% |
| 2026-09-04 | 169.62 | 169.62 | 160.90 | 161.20 | -9.994% | 25 | 569 | -50.124% |
| 2026-09-03 | 181.62 | 181.62 | 179.10 | 179.10 | +33.160% | 11 | 561 | -55.109% |
| 2026-09-02 | 134.50 | 134.50 | 134.50 | 134.50 | -20.442% | 2 | 559 | -40.223% |
| 2026-08-25 | 168.80 | 169.06 | 168.80 | 169.06 | +1.562% | 12 | 559 | -52.443% |
| 2026-08-24 | 166.30 | 166.46 | 166.30 | 166.46 | -3.891% | 12 | 553 | -51.700% |
| 2026-08-21 | 168.61 | 173.20 | 168.61 | 173.20 | -15.301% | 6 | 550 | -53.580% |
| 2026-08-19 | 202.89 | 204.60 | 202.20 | 204.49 | -16.124% | 14 | 559 | -60.683% |
| 2026-08-14 | 241.80 | 243.80 | 241.80 | 243.80 | -5.650% | 2 | 559 | -67.022% |
| 2026-08-13 | 266.80 | 266.80 | 258.40 | 258.40 | +10.427% | 4 | 558 | -68.885% |
| 2026-08-12 | 231.20 | 234.00 | 230.70 | 234.00 | -0.931% | 6 | 558 | -65.641% |
| 2026-08-11 | 236.20 | 236.20 | 236.20 | 236.20 | -2.437% | 2 | 558 | -65.961% |
| 2026-08-10 | 238.10 | 242.10 | 238.10 | 242.10 | +0.540% | 2 | 557 | -66.791% |
| 2026-08-07 | 241.30 | 241.30 | 238.20 | 240.80 | +8.079% | 4 | 556 | -66.611% |
| 2026-08-06 | 220.70 | 222.80 | 220.00 | 222.80 | -8.275% | 3 | 555 | -63.914% |
| 2026-08-05 | 274.12 | 278.50 | 239.70 | 242.90 | +55.705% | 17 | 542 | -66.900% |
| 2026-08-03 | 143.75 | 156.00 | 143.75 | 156.00 | +29.461% | 38 | 508 | -48.462% |
| 2026-07-31 | 112.76 | 120.50 | 112.76 | 120.50 | -2.979% | 4 | 504 | -33.278% |
| 2026-07-23 | 125.70 | 125.70 | 124.20 | 124.20 | 0.000% | 4 | 0 | -35.266% |