SPX261218C07970000
SPX Dec 18 2026 7970.00 Call
optionOPRA
EODOct 28, 2026
67.60USD-0.734%(-0.50)4Vol252OI
SPX261218C07970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 64.51 | 67.60 | 64.51 | 67.60 | -0.734% | 4 | 251 | 0.000% |
| 2026-10-27 | 68.10 | 68.10 | 68.10 | 68.10 | +23.146% | 1 | 248 | -0.734% |
| 2026-10-26 | 50.80 | 55.30 | 50.42 | 55.30 | +7.171% | 23 | 237 | +22.242% |
| 2026-10-23 | 50.50 | 53.20 | 50.50 | 51.60 | -9.474% | 28 | 259 | +31.008% |
| 2026-10-22 | 57.82 | 57.82 | 54.37 | 57.00 | -32.464% | 74 | 249 | +18.596% |
| 2026-10-21 | 83.70 | 84.40 | 83.70 | 84.40 | +22.319% | 40 | 209 | -19.905% |
| 2026-10-20 | 70.20 | 70.20 | 69.00 | 69.00 | +2.450% | 16 | 193 | -2.029% |
| 2026-10-19 | 67.35 | 67.35 | 67.35 | 67.35 | +14.755% | 6 | 187 | +0.371% |
| 2026-10-16 | 69.65 | 69.65 | 55.70 | 58.69 | -29.289% | 57 | 183 | +15.181% |
| 2026-10-15 | 83.00 | 83.00 | 83.00 | 83.00 | +8.639% | 2 | 181 | -18.554% |
| 2026-10-14 | 81.20 | 81.20 | 73.80 | 76.40 | -31.664% | 43 | 154 | -11.518% |
| 2026-10-13 | 111.20 | 112.00 | 111.20 | 111.80 | +7.500% | 7 | 148 | -39.535% |
| 2026-10-08 | 116.15 | 116.15 | 99.70 | 104.00 | -14.963% | 12 | 142 | -35.000% |
| 2026-10-07 | 122.30 | 122.30 | 122.30 | 122.30 | -10.007% | 1 | 141 | -44.726% |
| 2026-10-06 | 135.90 | 135.90 | 135.90 | 135.90 | +13.629% | 1 | 141 | -50.258% |
| 2026-10-05 | 115.40 | 119.60 | 114.70 | 119.60 | +20.056% | 37 | 135 | -43.478% |
| 2026-10-02 | 98.00 | 99.62 | 98.00 | 99.62 | +13.982% | 11 | 126 | -32.142% |
| 2026-10-01 | 86.40 | 87.50 | 86.40 | 87.40 | +0.575% | 4 | 112 | -22.654% |
| 2026-09-29 | 86.70 | 86.90 | 86.70 | 86.90 | -5.748% | 11 | 111 | -22.209% |
| 2026-09-28 | 104.30 | 104.30 | 92.20 | 92.20 | -22.651% | 26 | 104 | -26.681% |
| 2026-09-25 | 119.20 | 119.20 | 119.20 | 119.20 | +10.575% | 2 | 113 | -43.289% |
| 2026-09-24 | 107.80 | 107.80 | 107.80 | 107.80 | -0.737% | 11 | 102 | -37.291% |
| 2026-09-23 | 108.60 | 108.60 | 108.60 | 108.60 | -20.845% | 1 | 102 | -37.753% |
| 2026-09-22 | 132.69 | 137.20 | 132.69 | 137.20 | -2.626% | 15 | 102 | -50.729% |
| 2026-09-21 | 141.40 | 141.60 | 140.90 | 140.90 | +61.768% | 4 | 101 | -52.023% |
| 2026-09-18 | 80.41 | 87.10 | 80.41 | 87.10 | -3.544% | 2 | 104 | -22.388% |
| 2026-09-17 | 89.30 | 90.30 | 89.30 | 90.30 | +32.211% | 4 | 103 | -25.138% |
| 2026-09-16 | 88.60 | 88.60 | 68.30 | 68.30 | -27.186% | 4 | 100 | -1.025% |
| 2026-09-14 | 93.90 | 93.90 | 93.80 | 93.80 | -29.362% | 29 | 71 | -27.932% |
| 2026-09-04 | 142.99 | 144.30 | 132.79 | 132.79 | +21.269% | 39 | 66 | -49.093% |
| 2026-09-01 | 109.50 | 109.50 | 109.50 | 109.50 | -24.011% | 20 | 86 | -38.265% |
| 2026-08-28 | 144.10 | 144.10 | 144.10 | 144.10 | -11.849% | 4 | 82 | -53.088% |
| 2026-08-27 | 163.63 | 163.63 | 163.47 | 163.47 | +16.931% | 20 | 62 | -58.647% |
| 2026-08-25 | 139.80 | 139.80 | 139.80 | 139.80 | -18.436% | 12 | 50 | -51.645% |
| 2026-08-18 | 170.16 | 171.40 | 170.16 | 171.40 | -15.733% | 7 | 52 | -60.560% |
| 2026-08-17 | 203.40 | 203.40 | 203.40 | 203.40 | -9.840% | 1 | 52 | -66.765% |
| 2026-08-13 | 230.90 | 230.90 | 225.60 | 225.60 | +11.794% | 2 | 52 | -70.035% |
| 2026-08-07 | 201.80 | 201.80 | 201.80 | 201.80 | -17.023% | 3 | 53 | -66.501% |
| 2026-08-05 | 243.20 | 243.20 | 243.20 | 243.20 | +36.338% | 18 | 35 | -72.204% |
| 2026-08-04 | 182.27 | 182.27 | 178.38 | 178.38 | +22.682% | 35 | 19 | -62.103% |
| 2026-08-03 | 144.00 | 145.60 | 144.00 | 145.40 | +59.605% | 11 | 10 | -53.508% |
| 2026-07-30 | 87.90 | 92.60 | 87.90 | 91.10 | -23.316% | 5 | 5 | -25.796% |
| 2026-07-21 | 118.63 | 118.80 | 118.63 | 118.80 | -1.980% | 4 | 2 | -43.098% |
| 2026-07-20 | 121.70 | 121.70 | 121.20 | 121.20 | 0.000% | 2 | 0 | -44.224% |