SPX261218C07940000
SPX Dec 18 2026 7940.00 Call
optionOPRA
EODOct 27, 2026
79.10USD+22.446%(+14.50)3Vol1,100OI
SPX261218C07940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 79.35 | 79.35 | 79.10 | 79.10 | +22.446% | 3 | 1,097 | 0.000% |
| 2026-10-26 | 64.60 | 64.60 | 64.60 | 64.60 | -2.417% | 1 | 1,097 | +22.446% |
| 2026-10-22 | 66.20 | 66.20 | 66.20 | 66.20 | -13.464% | 1 | 1,097 | +19.486% |
| 2026-10-20 | 82.06 | 82.06 | 76.50 | 76.50 | +13.501% | 13 | 1,097 | +3.399% |
| 2026-10-16 | 67.40 | 67.40 | 67.40 | 67.40 | -28.978% | 1 | 1,098 | +17.359% |
| 2026-10-15 | 96.60 | 96.60 | 94.90 | 94.90 | +7.147% | 2 | 1,097 | -16.649% |
| 2026-10-14 | 90.37 | 90.90 | 88.57 | 88.57 | -29.762% | 50 | 1,047 | -10.692% |
| 2026-10-13 | 126.10 | 126.10 | 126.00 | 126.10 | -0.787% | 4 | 1,046 | -37.272% |
| 2026-10-12 | 127.10 | 127.10 | 127.10 | 127.10 | -6.681% | 1 | 1,048 | -37.766% |
| 2026-10-09 | 135.11 | 137.00 | 135.11 | 136.20 | +16.014% | 10 | 1,046 | -41.924% |
| 2026-10-08 | 117.40 | 117.40 | 117.40 | 117.40 | -13.740% | 1 | 1,046 | -32.624% |
| 2026-10-07 | 136.10 | 136.10 | 136.10 | 136.10 | -9.387% | 1 | 1,046 | -41.881% |
| 2026-10-06 | 150.80 | 150.80 | 150.20 | 150.20 | +9.635% | 2 | 1,045 | -47.337% |
| 2026-10-05 | 137.00 | 137.00 | 137.00 | 137.00 | +21.346% | 1 | 1,044 | -42.263% |
| 2026-10-02 | 112.90 | 112.90 | 112.90 | 112.90 | +16.033% | 1 | 1,044 | -29.938% |
| 2026-09-29 | 97.50 | 97.50 | 97.30 | 97.30 | -5.808% | 2 | 1,044 | -18.705% |
| 2026-09-28 | 104.30 | 104.30 | 103.30 | 103.30 | -14.487% | 12 | 1,035 | -23.427% |
| 2026-09-23 | 120.80 | 120.80 | 120.80 | 120.80 | -20.891% | 2 | 1,034 | -34.520% |
| 2026-09-21 | 144.38 | 154.20 | 144.38 | 152.70 | +55.816% | 6 | 1,031 | -48.199% |
| 2026-09-18 | 98.00 | 98.00 | 98.00 | 98.00 | -2.000% | 14 | 1,031 | -19.286% |
| 2026-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | +29.199% | 2 | 1,031 | -20.900% |
| 2026-09-16 | 98.90 | 98.90 | 77.40 | 77.40 | -25.933% | 3 | 1,031 | +2.196% |
| 2026-09-14 | 104.50 | 104.50 | 104.50 | 104.50 | -10.684% | 2 | 1,030 | -24.306% |
| 2026-09-11 | 117.00 | 117.00 | 117.00 | 117.00 | +13.043% | 7 | 1,023 | -32.393% |
| 2026-09-10 | 103.50 | 103.50 | 103.50 | 103.50 | -11.915% | 1 | 1,023 | -23.575% |
| 2026-09-09 | 117.50 | 117.50 | 117.50 | 117.50 | -11.254% | 1 | 1,023 | -32.681% |
| 2026-09-08 | 132.20 | 132.40 | 132.20 | 132.40 | -8.374% | 8 | 1,026 | -40.257% |
| 2026-09-04 | 143.40 | 144.50 | 143.40 | 144.50 | -13.473% | 3 | 1,031 | -45.260% |
| 2026-09-03 | 167.00 | 167.00 | 167.00 | 167.00 | +28.759% | 7 | 1,026 | -52.635% |
| 2026-09-02 | 122.30 | 129.70 | 122.30 | 129.70 | -15.179% | 21 | 1,030 | -39.013% |
| 2026-08-26 | 152.91 | 152.91 | 152.91 | 152.91 | -4.354% | 800 | 1,030 | -48.270% |
| 2026-08-21 | 159.52 | 159.87 | 159.52 | 159.87 | -8.226% | 200 | 1,082 | -50.522% |
| 2026-08-20 | 174.20 | 174.20 | 174.20 | 174.20 | -4.809% | 14 | 1,068 | -54.592% |
| 2026-08-18 | 183.00 | 183.00 | 183.00 | 183.00 | -16.170% | 1,000 | 292 | -56.776% |
| 2026-08-17 | 218.30 | 218.30 | 218.30 | 218.30 | -3.364% | 1 | 291 | -63.765% |
| 2026-08-14 | 225.90 | 225.90 | 225.90 | 225.90 | -1.060% | 1 | 287 | -64.985% |
| 2026-08-13 | 228.29 | 228.32 | 228.29 | 228.32 | +4.208% | 250 | 54 | -65.356% |
| 2026-08-12 | 215.70 | 219.10 | 215.30 | 219.10 | -3.010% | 12 | 43 | -63.898% |
| 2026-08-10 | 224.10 | 225.90 | 224.10 | 225.90 | +0.222% | 2 | 43 | -64.985% |
| 2026-08-07 | 225.90 | 225.90 | 221.90 | 225.40 | -4.451% | 4 | 40 | -64.907% |
| 2026-08-04 | 235.90 | 235.90 | 235.90 | 235.90 | +49.683% | 1 | 40 | -66.469% |
| 2026-08-03 | 132.05 | 157.60 | 132.05 | 157.60 | +59.676% | 30 | 15 | -49.810% |
| 2026-07-27 | 98.70 | 98.70 | 98.70 | 98.70 | -3.519% | 10 | 5 | -19.858% |
| 2026-07-24 | 102.30 | 102.30 | 102.30 | 102.30 | -22.559% | 4 | 1 | -22.678% |
| 2026-07-20 | 132.10 | 132.10 | 132.10 | 132.10 | 0.000% | 1 | 1 | -40.121% |