SPX261218C07925000
SPX Dec 18 2026 7925.00 Call
optionOPRA
EODOct 28, 2026
83.73USD+15.188%(+11.04)12Vol1,615OI
SPX261218C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 84.45 | 84.45 | 83.73 | 83.73 | +15.188% | 12 | 1,604 | 0.000% |
| 2026-10-27 | 72.69 | 72.69 | 72.69 | 72.69 | +3.033% | 1 | 1,604 | +15.188% |
| 2026-10-26 | 64.50 | 70.55 | 64.50 | 70.55 | +6.619% | 26 | 1,586 | +18.682% |
| 2026-10-23 | 66.17 | 66.17 | 66.17 | 66.17 | -6.671% | 1 | 1,596 | +26.538% |
| 2026-10-22 | 77.89 | 77.89 | 70.24 | 70.90 | -30.829% | 412 | 1,533 | +18.096% |
| 2026-10-21 | 85.46 | 106.14 | 85.46 | 102.50 | +16.160% | 71 | 1,572 | -18.312% |
| 2026-10-20 | 74.45 | 94.60 | 74.45 | 88.24 | +4.426% | 170 | 1,571 | -5.111% |
| 2026-10-19 | 86.74 | 89.94 | 84.50 | 84.50 | +13.636% | 105 | 1,586 | -0.911% |
| 2026-10-16 | 82.62 | 84.40 | 71.40 | 74.36 | -20.640% | 851 | 1,608 | +12.601% |
| 2026-10-15 | 89.80 | 93.70 | 89.20 | 93.70 | -3.640% | 3 | 1,606 | -10.640% |
| 2026-10-14 | 96.80 | 97.26 | 96.80 | 97.24 | -26.727% | 100 | 1,554 | -13.893% |
| 2026-10-13 | 131.80 | 132.71 | 131.80 | 132.71 | -1.674% | 13 | 1,546 | -36.908% |
| 2026-10-12 | 136.27 | 136.27 | 134.97 | 134.97 | -5.018% | 21 | 1,531 | -37.964% |
| 2026-10-09 | 134.01 | 142.10 | 134.01 | 142.10 | +15.360% | 54 | 1,575 | -41.077% |
| 2026-10-08 | 132.00 | 132.00 | 121.75 | 123.18 | -16.888% | 121 | 1,598 | -32.026% |
| 2026-10-07 | 145.06 | 148.21 | 145.06 | 148.21 | -8.586% | 141 | 1,598 | -43.506% |
| 2026-10-06 | 162.13 | 162.13 | 162.13 | 162.13 | +19.574% | 1 | 1,597 | -48.356% |
| 2026-10-05 | 130.64 | 137.76 | 130.64 | 135.59 | +11.349% | 72 | 1,667 | -38.248% |
| 2026-10-02 | 130.29 | 130.29 | 118.48 | 121.77 | +15.773% | 52 | 1,697 | -31.239% |
| 2026-09-29 | 105.18 | 105.18 | 105.18 | 105.18 | -33.346% | 4 | 1,701 | -20.394% |
| 2026-09-22 | 162.43 | 163.95 | 157.80 | 157.80 | -2.862% | 14 | 1,690 | -46.939% |
| 2026-09-21 | 121.10 | 162.45 | 121.10 | 162.45 | +53.110% | 18 | 1,694 | -48.458% |
| 2026-09-17 | 106.10 | 106.10 | 106.10 | 106.10 | +29.233% | 609 | 1,239 | -21.084% |
| 2026-09-16 | 104.40 | 104.40 | 82.10 | 82.10 | -13.397% | 3 | 1,237 | +1.985% |
| 2026-09-15 | 94.05 | 94.80 | 94.05 | 94.80 | -27.345% | 12 | 1,237 | -11.677% |
| 2026-09-11 | 130.39 | 130.48 | 130.39 | 130.48 | +19.051% | 10 | 1,237 | -35.829% |
| 2026-09-10 | 109.60 | 109.60 | 109.60 | 109.60 | -12.208% | 1 | 1,337 | -23.604% |
| 2026-09-09 | 124.23 | 126.99 | 124.04 | 124.84 | -11.593% | 11 | 1,336 | -32.930% |
| 2026-09-08 | 142.67 | 143.05 | 141.21 | 141.21 | -8.222% | 3 | 1,336 | -40.705% |
| 2026-09-04 | 146.97 | 153.86 | 146.97 | 153.86 | +19.922% | 4 | 1,335 | -45.580% |
| 2026-09-02 | 128.30 | 128.30 | 128.30 | 128.30 | +5.658% | 3 | 1,337 | -34.739% |
| 2026-09-01 | 127.91 | 136.16 | 121.43 | 121.43 | -15.779% | 402 | 1,025 | -31.047% |
| 2026-08-31 | 141.36 | 144.74 | 141.36 | 144.18 | -13.716% | 9 | 1,028 | -41.927% |
| 2026-08-28 | 181.31 | 187.75 | 167.10 | 167.10 | -3.800% | 4 | 1,030 | -49.892% |
| 2026-08-27 | 172.00 | 183.00 | 172.00 | 173.70 | +7.222% | 7 | 1,033 | -51.796% |
| 2026-08-26 | 161.65 | 164.00 | 161.65 | 162.00 | -3.116% | 15 | 1,023 | -48.315% |
| 2026-08-25 | 167.21 | 167.21 | 167.21 | 167.21 | +8.620% | 5 | 1,018 | -49.925% |
| 2026-08-24 | 153.96 | 154.20 | 153.90 | 153.94 | -6.510% | 12 | 1,022 | -45.609% |
| 2026-08-21 | 164.66 | 164.66 | 164.66 | 164.66 | -13.745% | 1 | 1,021 | -49.150% |
| 2026-08-18 | 190.90 | 190.90 | 190.90 | 190.90 | -19.281% | 1 | 1,021 | -56.139% |
| 2026-08-14 | 233.80 | 239.00 | 233.80 | 236.50 | -6.522% | 7 | 1,018 | -64.596% |
| 2026-08-13 | 262.20 | 262.20 | 249.30 | 253.00 | +13.300% | 3 | 1,017 | -66.905% |
| 2026-08-12 | 220.10 | 226.30 | 220.10 | 223.30 | -3.625% | 14 | 1,008 | -62.503% |
| 2026-08-10 | 241.80 | 243.10 | 231.70 | 231.70 | -0.728% | 20 | 1,022 | -63.863% |
| 2026-08-07 | 228.10 | 233.40 | 221.67 | 233.40 | +1.395% | 70 | 953 | -64.126% |
| 2026-08-05 | 265.74 | 265.74 | 230.19 | 230.19 | -5.505% | 11 | 960 | -63.626% |
| 2026-08-04 | 200.44 | 243.60 | 200.44 | 243.60 | +49.027% | 10 | 968 | -65.628% |
| 2026-08-03 | 162.20 | 164.60 | 161.34 | 163.46 | +36.103% | 20 | 967 | -48.776% |
| 2026-07-31 | 120.10 | 120.10 | 120.10 | 120.10 | +20.704% | 2 | 969 | -30.283% |
| 2026-07-30 | 92.99 | 99.50 | 92.58 | 99.50 | +26.623% | 53 | 969 | -15.849% |
| 2026-07-29 | 96.00 | 96.30 | 78.58 | 78.58 | -27.928% | 17 | 979 | +6.554% |
| 2026-07-28 | 109.85 | 109.85 | 108.96 | 109.03 | -3.059% | 8 | 978 | -23.205% |
| 2026-07-23 | 115.10 | 115.10 | 111.00 | 112.47 | -22.177% | 8 | 980 | -25.553% |
| 2026-07-21 | 135.51 | 145.00 | 135.51 | 144.52 | +15.376% | 43 | 1,015 | -42.063% |
| 2026-07-20 | 125.26 | 125.26 | 125.26 | 125.26 | -14.673% | 4 | 1,015 | -33.155% |
| 2026-07-17 | 147.15 | 147.15 | 146.80 | 146.80 | -16.210% | 2 | 1,015 | -42.963% |
| 2026-07-16 | 176.30 | 176.30 | 175.00 | 175.20 | +0.401% | 36 | 1,039 | -52.209% |
| 2026-07-15 | 174.50 | 174.50 | 174.50 | 174.50 | +1.631% | 3 | 1,036 | -52.017% |
| 2026-07-14 | 171.70 | 171.70 | 171.70 | 171.70 | +2.342% | 1 | 1,036 | -51.235% |
| 2026-07-13 | 179.30 | 179.40 | 167.77 | 167.77 | +7.752% | 55 | 1,002 | -50.092% |
| 2026-07-09 | 156.40 | 156.40 | 155.70 | 155.70 | -4.126% | 45 | 1,042 | -46.224% |
| 2026-07-07 | 172.20 | 172.20 | 162.36 | 162.40 | -4.386% | 82 | 1,030 | -48.442% |
| 2026-07-06 | 169.82 | 169.85 | 169.82 | 169.85 | -0.440% | 2 | 1,029 | -50.704% |
| 2026-07-01 | 164.24 | 179.18 | 164.24 | 170.60 | -1.785% | 68 | 1,016 | -50.920% |
| 2026-06-30 | 173.50 | 173.70 | 173.50 | 173.70 | +12.173% | 2 | 1,015 | -51.796% |
| 2026-06-29 | 136.66 | 154.85 | 136.66 | 154.85 | +15.958% | 8 | 1,007 | -45.928% |
| 2026-06-26 | 138.54 | 141.88 | 133.54 | 133.54 | -0.927% | 45 | 962 | -37.300% |
| 2026-06-25 | 137.67 | 137.67 | 134.22 | 134.79 | -0.517% | 6 | 957 | -37.881% |
| 2026-06-24 | 152.00 | 153.40 | 135.49 | 135.49 | -7.383% | 382 | 1,024 | -38.202% |
| 2026-06-23 | 156.70 | 159.24 | 146.29 | 146.29 | -25.628% | 130 | 1,032 | -42.764% |
| 2026-06-18 | 196.70 | 196.70 | 196.70 | 196.70 | -4.653% | 12 | 1,044 | -57.433% |
| 2026-06-17 | 206.30 | 206.30 | 206.30 | 206.30 | -2.274% | 1 | 1,043 | -59.413% |
| 2026-06-16 | 223.10 | 223.10 | 211.10 | 211.10 | -11.784% | 12 | 1,049 | -60.336% |
| 2026-06-15 | 239.30 | 239.30 | 239.30 | 239.30 | +32.152% | 1 | 1,050 | -65.010% |
| 2026-06-12 | 181.08 | 181.08 | 181.08 | 181.08 | +27.818% | 2 | 1,048 | -53.761% |
| 2026-06-10 | 155.85 | 156.00 | 141.67 | 141.67 | -21.456% | 7 | 1,049 | -40.898% |
| 2026-06-09 | 196.90 | 196.90 | 180.37 | 180.37 | +2.367% | 8 | 1,049 | -53.579% |
| 2026-06-08 | 186.40 | 186.40 | 176.20 | 176.20 | -12.686% | 3 | 1,046 | -52.480% |
| 2026-06-05 | 234.90 | 234.90 | 200.00 | 201.80 | -23.878% | 18 | 1,040 | -58.508% |
| 2026-06-04 | 242.86 | 265.10 | 242.71 | 265.10 | +4.428% | 9 | 1,031 | -68.416% |
| 2026-06-03 | 257.27 | 259.40 | 253.86 | 253.86 | -6.703% | 68 | 986 | -67.017% |
| 2026-06-02 | 260.00 | 272.60 | 259.70 | 272.10 | +6.202% | 48 | 943 | -69.228% |
| 2026-05-28 | 234.96 | 256.21 | 234.96 | 256.21 | +7.969% | 11 | 951 | -67.320% |
| 2026-05-27 | 232.90 | 237.70 | 232.90 | 237.30 | +20.457% | 3 | 951 | -64.716% |
| 2026-05-21 | 187.81 | 197.00 | 186.84 | 197.00 | +3.521% | 124 | 831 | -57.497% |
| 2026-05-20 | 190.30 | 190.30 | 190.30 | 190.30 | +5.899% | 1 | 831 | -56.001% |
| 2026-05-19 | 179.50 | 179.70 | 179.50 | 179.70 | -1.793% | 2 | 829 | -53.406% |
| 2026-05-18 | 201.95 | 201.95 | 182.98 | 182.98 | -8.004% | 798 | 31 | -54.241% |
| 2026-05-15 | 198.50 | 198.90 | 198.40 | 198.90 | -21.569% | 4 | 28 | -57.903% |
| 2026-05-14 | 253.60 | 253.60 | 253.60 | 253.60 | +10.453% | 1 | 27 | -66.983% |
| 2026-05-13 | 229.60 | 229.60 | 229.60 | 229.60 | +26.050% | 1 | 27 | -63.532% |
| 2026-05-12 | 181.61 | 182.15 | 181.61 | 182.15 | -13.685% | 8 | 19 | -54.032% |
| 2026-05-11 | 201.95 | 211.03 | 201.95 | 211.03 | +7.176% | 20 | 19 | -60.323% |
| 2026-05-08 | 196.90 | 196.90 | 196.90 | 196.90 | +15.281% | 18 | 1 | -57.476% |
| 2026-05-07 | 170.80 | 170.80 | 170.80 | 170.80 | 0.000% | 1 | 0 | -50.978% |