SPX261218C07930000
SPX Dec 18 2026 7930.00 Call
optionOPRA
EODOct 27, 2026
82.20USD+19.303%(+13.30)1Vol313OI
SPX261218C07930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 82.20 | 82.20 | 82.20 | 82.20 | +19.303% | 1 | 312 | 0.000% |
| 2026-10-26 | 72.68 | 72.68 | 68.90 | 68.90 | +16.978% | 2 | 313 | +19.303% |
| 2026-10-23 | 63.19 | 63.19 | 58.90 | 58.90 | -14.884% | 2 | 312 | +39.559% |
| 2026-10-22 | 66.45 | 69.20 | 66.45 | 69.20 | -14.778% | 2 | 302 | +18.786% |
| 2026-10-19 | 87.02 | 87.02 | 81.20 | 81.20 | +13.408% | 22 | 302 | +1.232% |
| 2026-10-16 | 85.68 | 85.68 | 71.60 | 71.60 | -29.528% | 7 | 297 | +14.804% |
| 2026-10-15 | 91.84 | 101.60 | 90.59 | 101.60 | -22.383% | 101 | 202 | -19.094% |
| 2026-10-13 | 131.00 | 131.00 | 130.90 | 130.90 | -0.833% | 4 | 201 | -37.204% |
| 2026-10-12 | 131.70 | 132.00 | 131.70 | 132.00 | -6.780% | 2 | 201 | -37.727% |
| 2026-10-09 | 139.26 | 142.40 | 139.26 | 141.60 | +16.066% | 3 | 201 | -41.949% |
| 2026-10-08 | 121.25 | 122.00 | 121.25 | 122.00 | -13.536% | 2 | 199 | -32.623% |
| 2026-10-07 | 141.10 | 141.10 | 141.10 | 141.10 | -8.909% | 3 | 198 | -41.743% |
| 2026-10-06 | 154.90 | 154.90 | 154.90 | 154.90 | +12.901% | 1 | 197 | -46.934% |
| 2026-10-05 | 137.20 | 137.20 | 137.20 | 137.20 | +19.825% | 2 | 196 | -40.087% |
| 2026-10-02 | 114.50 | 114.50 | 114.50 | 114.50 | +12.145% | 1 | 196 | -28.210% |
| 2026-10-01 | 102.10 | 102.10 | 102.10 | 102.10 | -0.777% | 2 | 195 | -19.491% |
| 2026-09-30 | 102.20 | 102.90 | 102.20 | 102.90 | +1.881% | 3 | 193 | -20.117% |
| 2026-09-29 | 101.00 | 101.00 | 101.00 | 101.00 | -23.514% | 2 | 195 | -18.614% |
| 2026-09-25 | 132.10 | 132.10 | 132.05 | 132.05 | +6.209% | 2 | 195 | -37.751% |
| 2026-09-24 | 124.33 | 124.33 | 124.33 | 124.33 | +2.077% | 1 | 194 | -33.886% |
| 2026-09-23 | 121.80 | 121.80 | 121.80 | 121.80 | -20.026% | 1 | 193 | -32.512% |
| 2026-09-22 | 152.20 | 152.30 | 152.20 | 152.30 | -4.214% | 2 | 193 | -46.028% |
| 2026-09-21 | 122.88 | 159.00 | 122.88 | 159.00 | +56.960% | 4 | 192 | -48.302% |
| 2026-09-18 | 94.60 | 101.30 | 94.60 | 101.30 | -2.314% | 5 | 201 | -18.855% |
| 2026-09-17 | 103.60 | 103.70 | 103.15 | 103.70 | +28.980% | 14 | 189 | -20.733% |
| 2026-09-16 | 80.40 | 80.40 | 80.40 | 80.40 | -14.341% | 1 | 189 | +2.239% |
| 2026-09-15 | 94.60 | 94.60 | 93.86 | 93.86 | -13.890% | 13 | 192 | -12.423% |
| 2026-09-14 | 100.75 | 109.00 | 100.75 | 109.00 | -10.729% | 4 | 197 | -24.587% |
| 2026-09-11 | 122.10 | 122.10 | 122.10 | 122.10 | -11.135% | 3 | 194 | -32.678% |
| 2026-09-08 | 137.02 | 137.40 | 137.02 | 137.40 | -9.367% | 101 | 93 | -40.175% |
| 2026-09-04 | 151.70 | 151.70 | 151.50 | 151.60 | +18.623% | 9 | 91 | -45.778% |
| 2026-09-01 | 127.80 | 127.80 | 127.80 | 127.80 | -12.824% | 1 | 91 | -35.681% |
| 2026-08-31 | 146.60 | 146.60 | 146.60 | 146.60 | -8.774% | 11 | 80 | -43.929% |
| 2026-08-26 | 160.70 | 160.70 | 160.70 | 160.70 | +1.741% | 1 | 79 | -48.849% |
| 2026-08-25 | 156.77 | 157.95 | 156.77 | 157.95 | +3.642% | 21 | 61 | -47.958% |
| 2026-08-24 | 151.80 | 152.40 | 151.80 | 152.40 | -19.194% | 6 | 61 | -46.063% |
| 2026-08-18 | 188.60 | 188.60 | 188.60 | 188.60 | -12.075% | 1 | 61 | -56.416% |
| 2026-08-17 | 223.50 | 223.50 | 214.00 | 214.50 | -8.216% | 7 | 57 | -61.678% |
| 2026-08-14 | 232.70 | 233.70 | 232.70 | 233.70 | -3.906% | 2 | 55 | -64.827% |
| 2026-08-13 | 246.60 | 248.82 | 243.20 | 243.20 | +9.648% | 15 | 46 | -66.201% |
| 2026-08-12 | 216.90 | 223.70 | 216.90 | 221.80 | -3.920% | 10 | 37 | -62.940% |
| 2026-08-07 | 229.70 | 230.85 | 229.70 | 230.85 | -6.576% | 2 | 36 | -64.392% |
| 2026-08-05 | 249.80 | 249.80 | 247.10 | 247.10 | +179.841% | 2 | 35 | -66.734% |
| 2026-07-29 | 88.60 | 88.60 | 88.30 | 88.30 | -24.928% | 34 | 2 | -6.908% |
| 2026-07-24 | 105.07 | 117.62 | 105.07 | 117.62 | 0.000% | 3 | 0 | -30.114% |