SPX261218C07920000
SPX Dec 18 2026 7920.00 Call
optionOPRA
EODOct 28, 2026
85.63USD+1.457%(+1.23)200Vol492OI
SPX261218C07920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.65 | 85.92 | 85.23 | 85.63 | +1.457% | 200 | 292 | 0.000% |
| 2026-10-27 | 84.40 | 84.40 | 84.40 | 84.40 | +18.207% | 1 | 291 | +1.457% |
| 2026-10-26 | 71.40 | 71.40 | 71.40 | 71.40 | +5.124% | 2 | 290 | +19.930% |
| 2026-10-23 | 67.92 | 67.92 | 67.92 | 67.92 | -6.317% | 1 | 290 | +26.075% |
| 2026-10-22 | 72.50 | 72.50 | 72.50 | 72.50 | -31.280% | 1 | 289 | +18.110% |
| 2026-10-21 | 103.27 | 105.50 | 103.27 | 105.50 | +24.264% | 2 | 290 | -18.834% |
| 2026-10-20 | 84.90 | 84.90 | 84.90 | 84.90 | +13.975% | 1 | 290 | +0.860% |
| 2026-10-16 | 100.77 | 100.77 | 74.49 | 74.49 | -28.029% | 42 | 262 | +14.955% |
| 2026-10-15 | 103.50 | 103.50 | 103.50 | 103.50 | +7.477% | 4 | 260 | -17.266% |
| 2026-10-14 | 111.17 | 111.17 | 95.80 | 96.30 | -29.708% | 54 | 220 | -11.080% |
| 2026-10-12 | 140.20 | 140.78 | 137.00 | 137.00 | -6.929% | 101 | 183 | -37.496% |
| 2026-10-09 | 139.54 | 147.70 | 139.54 | 147.20 | +16.180% | 5 | 170 | -41.827% |
| 2026-10-08 | 129.00 | 129.00 | 126.70 | 126.70 | -13.160% | 4 | 169 | -32.415% |
| 2026-10-07 | 137.00 | 150.50 | 137.00 | 145.90 | -8.812% | 6 | 164 | -41.309% |
| 2026-10-06 | 160.50 | 160.50 | 160.00 | 160.00 | +14.613% | 2 | 162 | -46.481% |
| 2026-10-05 | 139.60 | 139.60 | 139.60 | 139.60 | +18.405% | 1 | 161 | -38.660% |
| 2026-10-02 | 117.90 | 117.90 | 117.90 | 117.90 | +11.331% | 1 | 163 | -27.371% |
| 2026-10-01 | 105.50 | 106.00 | 105.50 | 105.90 | -11.750% | 7 | 159 | -19.141% |
| 2026-09-30 | 120.00 | 120.00 | 120.00 | 120.00 | +14.177% | 5 | 159 | -28.642% |
| 2026-09-29 | 107.30 | 107.30 | 105.10 | 105.10 | -25.724% | 2 | 157 | -18.525% |
| 2026-09-25 | 141.60 | 141.60 | 141.50 | 141.50 | +10.980% | 2 | 158 | -39.484% |
| 2026-09-24 | 126.90 | 128.30 | 126.90 | 127.50 | +0.631% | 6 | 155 | -32.839% |
| 2026-09-23 | 146.42 | 146.42 | 126.70 | 126.70 | -19.351% | 38 | 119 | -32.415% |
| 2026-09-22 | 157.10 | 157.10 | 157.10 | 157.10 | -3.204% | 1 | 118 | -45.493% |
| 2026-09-21 | 137.25 | 162.40 | 137.25 | 162.30 | +54.571% | 7 | 114 | -47.240% |
| 2026-09-18 | 105.00 | 105.00 | 105.00 | 105.00 | -2.144% | 1 | 113 | -18.448% |
| 2026-09-17 | 108.00 | 108.00 | 107.30 | 107.30 | +28.349% | 4 | 109 | -20.196% |
| 2026-09-16 | 83.60 | 83.60 | 83.60 | 83.60 | -11.158% | 2 | 109 | +2.428% |
| 2026-09-15 | 99.10 | 99.10 | 94.10 | 94.10 | -16.652% | 3 | 108 | -9.001% |
| 2026-09-14 | 115.80 | 115.80 | 112.90 | 112.90 | -9.896% | 3 | 111 | -24.154% |
| 2026-09-11 | 125.30 | 125.30 | 125.30 | 125.30 | -28.071% | 2 | 109 | -31.660% |
| 2026-09-03 | 174.20 | 174.20 | 174.20 | 174.20 | +24.696% | 1 | 108 | -50.844% |
| 2026-09-02 | 139.70 | 139.70 | 139.70 | 139.70 | +6.968% | 1 | 107 | -38.704% |
| 2026-09-01 | 130.60 | 130.60 | 130.60 | 130.60 | -30.679% | 5 | 102 | -34.433% |
| 2026-08-27 | 188.40 | 188.40 | 188.40 | 188.40 | +10.824% | 1 | 101 | -54.549% |
| 2026-08-21 | 170.00 | 170.00 | 170.00 | 170.00 | -11.596% | 1 | 101 | -49.629% |
| 2026-08-18 | 192.30 | 192.30 | 192.30 | 192.30 | -12.352% | 2 | 101 | -55.471% |
| 2026-08-17 | 221.60 | 222.10 | 219.40 | 219.40 | -12.926% | 8 | 93 | -60.971% |
| 2026-08-13 | 265.40 | 265.40 | 251.97 | 251.97 | +10.465% | 78 | 15 | -66.016% |
| 2026-08-12 | 221.40 | 228.50 | 221.40 | 228.10 | -2.936% | 9 | 6 | -62.459% |
| 2026-08-10 | 235.00 | 235.00 | 235.00 | 235.00 | -0.255% | 1 | 5 | -63.562% |
| 2026-08-07 | 235.60 | 235.60 | 235.60 | 235.60 | -4.383% | 1 | 4 | -63.654% |
| 2026-08-04 | 246.40 | 246.40 | 246.40 | 246.40 | +133.179% | 1 | 3 | -65.248% |
| 2026-07-29 | 106.07 | 106.07 | 105.67 | 105.67 | -11.239% | 2 | 3 | -18.965% |
| 2026-07-23 | 119.33 | 119.33 | 119.05 | 119.05 | -14.721% | 2 | 3 | -28.072% |
| 2026-07-20 | 139.60 | 139.60 | 139.60 | 139.60 | 0.000% | 3 | 3 | -38.660% |