SPX261218C07960000
SPX Dec 18 2026 7960.00 Call
optionOPRA
EODOct 27, 2026
72.10USD+13.365%(+8.50)1Vol161OI
SPX261218C07960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 72.10 | 72.10 | 72.10 | 72.10 | +13.365% | 1 | 140 | 0.000% |
| 2026-10-26 | 53.15 | 64.90 | 53.08 | 63.60 | +26.693% | 42 | 159 | +13.365% |
| 2026-10-23 | 50.20 | 50.20 | 50.20 | 50.20 | -16.054% | 1 | 158 | +43.625% |
| 2026-10-22 | 59.80 | 59.80 | 59.80 | 59.80 | -31.264% | 1 | 157 | +20.569% |
| 2026-10-21 | 74.60 | 87.00 | 74.60 | 87.00 | +26.822% | 17 | 152 | -17.126% |
| 2026-10-20 | 68.60 | 68.60 | 68.60 | 68.60 | +13.201% | 1 | 151 | +5.102% |
| 2026-10-16 | 80.55 | 80.55 | 60.60 | 60.60 | -30.265% | 3 | 149 | +18.977% |
| 2026-10-15 | 89.20 | 89.20 | 86.90 | 86.90 | +6.626% | 2 | 149 | -17.031% |
| 2026-10-14 | 91.20 | 91.20 | 78.27 | 81.50 | -30.697% | 16 | 141 | -11.534% |
| 2026-10-12 | 119.88 | 119.88 | 117.60 | 117.60 | -8.596% | 2 | 140 | -38.690% |
| 2026-10-09 | 128.66 | 128.66 | 128.66 | 128.66 | +18.471% | 1 | 139 | -43.961% |
| 2026-10-08 | 121.65 | 121.65 | 107.50 | 108.60 | -14.421% | 14 | 137 | -33.610% |
| 2026-10-07 | 126.90 | 126.90 | 126.90 | 126.90 | -9.744% | 1 | 136 | -43.184% |
| 2026-10-06 | 151.18 | 151.18 | 140.60 | 140.60 | +9.930% | 14 | 124 | -48.720% |
| 2026-10-05 | 127.90 | 127.90 | 127.90 | 127.90 | +24.175% | 4 | 124 | -43.628% |
| 2026-10-02 | 103.00 | 103.00 | 103.00 | 103.00 | +12.445% | 1 | 124 | -30.000% |
| 2026-09-30 | 91.20 | 91.60 | 91.20 | 91.60 | +1.327% | 2 | 123 | -21.288% |
| 2026-09-29 | 90.30 | 90.40 | 90.30 | 90.40 | -5.637% | 2 | 123 | -20.243% |
| 2026-09-28 | 96.80 | 96.80 | 95.80 | 95.80 | -14.235% | 10 | 122 | -24.739% |
| 2026-09-24 | 102.07 | 111.70 | 102.07 | 111.70 | +1.916% | 23 | 122 | -35.452% |
| 2026-09-23 | 110.10 | 110.10 | 109.60 | 109.60 | -20.752% | 3 | 122 | -34.215% |
| 2026-09-22 | 138.50 | 138.50 | 138.30 | 138.30 | -1.845% | 2 | 127 | -47.867% |
| 2026-09-21 | 110.58 | 146.20 | 110.58 | 140.90 | +50.857% | 52 | 108 | -48.829% |
| 2026-09-17 | 89.86 | 93.40 | 89.86 | 93.40 | +30.629% | 8 | 105 | -22.805% |
| 2026-09-16 | 91.90 | 91.90 | 64.40 | 71.50 | -26.742% | 5 | 105 | +0.839% |
| 2026-09-14 | 97.60 | 97.60 | 97.60 | 97.60 | -12.072% | 1 | 104 | -26.127% |
| 2026-09-11 | 111.00 | 111.00 | 111.00 | 111.00 | -17.472% | 1 | 104 | -35.045% |
| 2026-09-04 | 134.50 | 134.50 | 134.50 | 134.50 | -14.711% | 2 | 55 | -46.394% |
| 2026-09-03 | 135.80 | 157.70 | 134.50 | 157.70 | +35.773% | 38 | 19 | -54.280% |
| 2026-09-01 | 116.15 | 116.15 | 116.15 | 116.15 | -23.681% | 1 | 18 | -37.925% |
| 2026-08-21 | 152.15 | 152.19 | 152.15 | 152.19 | -11.104% | 2 | 18 | -52.625% |
| 2026-08-19 | 171.20 | 171.20 | 171.20 | 171.20 | -1.947% | 2 | 17 | -57.886% |
| 2026-08-18 | 174.50 | 174.60 | 174.50 | 174.60 | -19.054% | 2 | 17 | -58.706% |
| 2026-08-14 | 218.14 | 218.52 | 215.70 | 215.70 | -0.282% | 21 | 6 | -66.574% |
| 2026-08-10 | 223.70 | 223.70 | 216.31 | 216.31 | -10.653% | 3 | 5 | -66.668% |
| 2026-08-05 | 242.10 | 242.10 | 242.10 | 242.10 | +10.025% | 1 | 5 | -70.219% |
| 2026-08-04 | 220.04 | 220.04 | 220.04 | 220.04 | +46.012% | 1 | 4 | -67.233% |
| 2026-08-03 | 147.10 | 150.70 | 147.10 | 150.70 | +115.193% | 2 | 2 | -52.157% |
| 2026-07-29 | 70.03 | 70.03 | 70.03 | 70.03 | -28.285% | 2 | 2 | +2.956% |
| 2026-07-23 | 97.65 | 97.65 | 97.65 | 97.65 | 0.000% | 2 | 0 | -26.165% |