SPX261218C07975000
SPX Dec 18 2026 7975.00 Call
optionOPRA
EODOct 28, 2026
65.51USD-1.266%(-0.84)11Vol2,361OI
SPX261218C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.95 | 65.95 | 65.51 | 65.51 | -1.266% | 11 | 2,350 | 0.000% |
| 2026-10-27 | 53.70 | 66.35 | 53.70 | 66.35 | +25.901% | 5 | 2,349 | -1.266% |
| 2026-10-26 | 48.91 | 56.27 | 48.91 | 52.70 | +10.714% | 613 | 1,820 | +24.307% |
| 2026-10-23 | 49.37 | 49.37 | 47.60 | 47.60 | -23.102% | 5 | 1,820 | +37.626% |
| 2026-10-22 | 61.90 | 61.90 | 61.90 | 61.90 | -22.828% | 3 | 1,820 | +5.832% |
| 2026-10-21 | 77.71 | 80.70 | 77.71 | 80.21 | +22.439% | 50 | 1,868 | -18.327% |
| 2026-10-20 | 73.25 | 73.47 | 65.51 | 65.51 | -1.192% | 42 | 1,866 | 0.000% |
| 2026-10-19 | 69.23 | 71.01 | 66.30 | 66.30 | +21.207% | 40 | 1,878 | -1.192% |
| 2026-10-16 | 68.80 | 69.95 | 54.50 | 54.70 | -29.145% | 191 | 1,823 | +19.762% |
| 2026-10-15 | 77.20 | 77.20 | 77.20 | 77.20 | +4.226% | 6 | 1,806 | -15.142% |
| 2026-10-14 | 74.01 | 74.20 | 73.83 | 74.07 | -33.270% | 42 | 1,781 | -11.557% |
| 2026-10-13 | 111.73 | 111.73 | 107.80 | 111.00 | -1.631% | 11 | 1,778 | -40.982% |
| 2026-10-12 | 112.90 | 112.90 | 109.20 | 112.84 | -4.154% | 5 | 1,775 | -41.944% |
| 2026-10-09 | 108.52 | 117.73 | 108.52 | 117.73 | +17.554% | 4 | 1,774 | -44.356% |
| 2026-10-08 | 99.96 | 100.15 | 99.96 | 100.15 | -19.494% | 50 | 1,724 | -34.588% |
| 2026-10-07 | 122.35 | 124.40 | 122.35 | 124.40 | -6.184% | 50 | 1,674 | -47.339% |
| 2026-10-06 | 144.15 | 144.15 | 132.30 | 132.60 | +21.953% | 14 | 1,673 | -50.596% |
| 2026-10-05 | 107.90 | 108.73 | 107.90 | 108.73 | +11.404% | 56 | 1,663 | -39.750% |
| 2026-10-02 | 100.28 | 100.47 | 97.60 | 97.60 | +14.824% | 31 | 1,636 | -32.879% |
| 2026-10-01 | 73.33 | 85.00 | 73.14 | 85.00 | -14.418% | 137 | 1,691 | -22.929% |
| 2026-09-30 | 99.30 | 99.32 | 99.30 | 99.32 | +19.807% | 200 | 1,593 | -34.041% |
| 2026-09-29 | 82.90 | 82.90 | 82.90 | 82.90 | -18.245% | 1 | 1,593 | -20.977% |
| 2026-09-28 | 101.40 | 101.40 | 101.40 | 101.40 | -4.610% | 2 | 1,593 | -35.394% |
| 2026-09-24 | 106.30 | 106.30 | 106.30 | 106.30 | -24.647% | 1 | 1,593 | -38.373% |
| 2026-09-21 | 105.70 | 141.07 | 105.70 | 141.07 | +75.898% | 20 | 1,596 | -53.562% |
| 2026-09-18 | 80.20 | 80.20 | 80.20 | 80.20 | -8.290% | 1 | 1,597 | -18.317% |
| 2026-09-17 | 87.70 | 87.70 | 87.44 | 87.45 | +30.522% | 473 | 1,182 | -25.089% |
| 2026-09-16 | 67.00 | 67.00 | 67.00 | 67.00 | -27.411% | 2 | 1,184 | -2.224% |
| 2026-09-14 | 92.40 | 92.40 | 92.30 | 92.30 | -3.954% | 6 | 1,178 | -29.025% |
| 2026-09-10 | 93.97 | 96.10 | 93.97 | 96.10 | -8.927% | 18 | 1,165 | -31.831% |
| 2026-09-09 | 107.50 | 107.50 | 102.01 | 105.52 | -8.028% | 20 | 1,168 | -37.917% |
| 2026-09-08 | 119.50 | 119.50 | 114.73 | 114.73 | -12.819% | 3 | 1,171 | -42.901% |
| 2026-09-04 | 141.87 | 141.87 | 127.53 | 131.60 | -12.570% | 19 | 1,163 | -50.220% |
| 2026-09-03 | 147.15 | 150.52 | 147.15 | 150.52 | +37.889% | 5 | 1,167 | -56.478% |
| 2026-09-01 | 109.16 | 109.16 | 109.16 | 109.16 | -10.414% | 1 | 1,168 | -39.987% |
| 2026-08-31 | 125.75 | 125.75 | 121.85 | 121.85 | -15.838% | 3 | 1,167 | -46.237% |
| 2026-08-28 | 155.33 | 155.33 | 144.78 | 144.78 | -10.574% | 3 | 1,170 | -54.752% |
| 2026-08-27 | 161.90 | 161.90 | 161.90 | 161.90 | +15.949% | 1 | 1,170 | -59.537% |
| 2026-08-25 | 144.63 | 144.63 | 139.63 | 139.63 | +0.998% | 11 | 1,177 | -53.083% |
| 2026-08-24 | 134.26 | 138.25 | 134.26 | 138.25 | -3.860% | 6 | 1,176 | -52.615% |
| 2026-08-21 | 153.70 | 153.70 | 143.80 | 143.80 | +3.453% | 5 | 1,175 | -54.444% |
| 2026-08-20 | 139.00 | 139.00 | 139.00 | 139.00 | -20.248% | 5 | 1,175 | -52.871% |
| 2026-08-19 | 178.42 | 178.42 | 173.95 | 174.29 | +4.272% | 350 | 1,262 | -62.413% |
| 2026-08-18 | 171.94 | 173.81 | 167.12 | 167.15 | -13.268% | 113 | 1,294 | -60.808% |
| 2026-08-17 | 204.02 | 204.02 | 192.72 | 192.72 | -8.399% | 12 | 1,302 | -66.008% |
| 2026-08-14 | 225.95 | 226.00 | 209.05 | 210.39 | -6.368% | 44 | 1,299 | -68.863% |
| 2026-08-13 | 222.70 | 225.45 | 218.08 | 224.70 | +13.239% | 5 | 1,300 | -70.846% |
| 2026-08-12 | 198.13 | 201.31 | 196.45 | 198.43 | +3.619% | 327 | 1,440 | -66.986% |
| 2026-08-11 | 211.40 | 211.40 | 189.22 | 191.50 | -7.327% | 315 | 1,602 | -65.791% |
| 2026-08-10 | 207.86 | 207.86 | 206.57 | 206.64 | -1.238% | 8 | 1,609 | -68.298% |
| 2026-08-07 | 204.94 | 209.23 | 200.00 | 209.23 | +9.430% | 6 | 1,609 | -68.690% |
| 2026-08-06 | 191.80 | 191.80 | 186.08 | 191.20 | -11.473% | 5 | 1,610 | -65.737% |
| 2026-08-05 | 245.00 | 245.00 | 215.98 | 215.98 | -2.466% | 15 | 1,615 | -69.668% |
| 2026-08-04 | 166.80 | 221.44 | 166.80 | 221.44 | +56.406% | 28 | 1,628 | -70.416% |
| 2026-08-03 | 119.81 | 144.40 | 119.81 | 141.58 | +47.326% | 53 | 1,647 | -53.729% |
| 2026-07-31 | 93.40 | 98.13 | 89.40 | 96.10 | +7.434% | 100 | 1,671 | -31.831% |
| 2026-07-30 | 82.24 | 90.00 | 82.24 | 89.45 | +41.289% | 122 | 1,641 | -26.764% |
| 2026-07-29 | 73.20 | 76.90 | 63.31 | 63.31 | -29.812% | 29 | 1,667 | +3.475% |
| 2026-07-28 | 93.92 | 93.92 | 90.20 | 90.20 | +2.804% | 98 | 1,619 | -27.373% |
| 2026-07-27 | 89.84 | 89.84 | 87.74 | 87.74 | -3.114% | 6 | 1,619 | -25.336% |
| 2026-07-24 | 90.26 | 90.56 | 90.26 | 90.56 | -4.563% | 400 | 1,237 | -27.661% |
| 2026-07-23 | 94.89 | 94.89 | 94.89 | 94.89 | -22.665% | 200 | 1,137 | -30.962% |
| 2026-07-22 | 122.24 | 122.70 | 122.24 | 122.70 | -0.848% | 4 | 1,134 | -46.610% |
| 2026-07-21 | 123.16 | 123.75 | 123.10 | 123.75 | -2.758% | 8 | 1,128 | -47.063% |
| 2026-07-17 | 128.15 | 128.15 | 125.20 | 127.26 | -11.038% | 9 | 1,125 | -48.523% |
| 2026-07-16 | 149.61 | 149.61 | 143.05 | 143.05 | -8.242% | 6 | 1,120 | -54.205% |
| 2026-07-15 | 161.95 | 163.42 | 155.90 | 155.90 | +3.108% | 4 | 1,119 | -57.979% |
| 2026-07-14 | 151.90 | 153.40 | 151.20 | 151.20 | -6.470% | 16 | 1,113 | -56.673% |
| 2026-07-10 | 160.06 | 161.66 | 160.06 | 161.66 | +4.028% | 6 | 1,114 | -59.477% |
| 2026-07-09 | 146.50 | 155.40 | 146.50 | 155.40 | +16.230% | 6 | 1,113 | -57.844% |
| 2026-07-08 | 130.31 | 135.35 | 130.31 | 133.70 | -6.077% | 11 | 1,106 | -51.002% |
| 2026-07-07 | 152.84 | 152.84 | 141.74 | 142.35 | +2.854% | 38 | 1,106 | -53.980% |
| 2026-07-02 | 165.96 | 165.96 | 131.62 | 138.40 | -5.413% | 8 | 1,102 | -52.666% |
| 2026-07-01 | 139.73 | 158.95 | 139.73 | 146.32 | -4.845% | 32 | 1,081 | -55.228% |
| 2026-06-30 | 146.35 | 157.80 | 145.85 | 153.77 | +11.670% | 459 | 778 | -57.397% |
| 2026-06-29 | 137.24 | 137.70 | 136.93 | 137.70 | +19.241% | 26 | 782 | -52.426% |
| 2026-06-26 | 124.58 | 124.58 | 115.48 | 115.48 | -3.638% | 8 | 775 | -43.272% |
| 2026-06-25 | 119.84 | 119.84 | 119.84 | 119.84 | -1.690% | 3 | 778 | -45.335% |
| 2026-06-24 | 128.40 | 128.40 | 121.90 | 121.90 | -11.429% | 51 | 751 | -46.259% |
| 2026-06-23 | 138.32 | 138.32 | 137.63 | 137.63 | -16.002% | 2 | 737 | -52.401% |
| 2026-06-22 | 166.64 | 166.64 | 163.85 | 163.85 | -6.441% | 480 | 482 | -60.018% |
| 2026-06-18 | 178.31 | 178.31 | 175.13 | 175.13 | +16.823% | 14 | 474 | -62.594% |
| 2026-06-17 | 186.30 | 186.30 | 149.19 | 149.91 | -18.660% | 8 | 473 | -56.300% |
| 2026-06-16 | 202.20 | 202.20 | 184.30 | 184.30 | -15.155% | 76 | 531 | -64.455% |
| 2026-06-15 | 204.89 | 220.60 | 204.89 | 217.22 | +30.572% | 17 | 522 | -69.842% |
| 2026-06-12 | 161.23 | 166.36 | 161.23 | 166.36 | +6.436% | 46 | 513 | -60.622% |
| 2026-06-11 | 131.09 | 156.30 | 130.93 | 156.30 | +17.079% | 9 | 508 | -58.087% |
| 2026-06-10 | 132.10 | 133.50 | 132.10 | 133.50 | -25.025% | 2 | 508 | -50.929% |
| 2026-06-09 | 178.06 | 178.06 | 178.06 | 178.06 | +10.734% | 1 | 508 | -63.209% |
| 2026-06-08 | 178.09 | 178.09 | 160.80 | 160.80 | -13.175% | 36 | 482 | -59.260% |
| 2026-06-05 | 213.30 | 213.30 | 183.80 | 185.20 | -25.979% | 89 | 414 | -64.627% |
| 2026-06-02 | 240.70 | 254.64 | 240.70 | 250.20 | +5.565% | 54 | 424 | -73.817% |
| 2026-06-01 | 237.01 | 237.01 | 237.01 | 237.01 | +1.113% | 2 | 424 | -72.360% |
| 2026-05-29 | 247.70 | 247.70 | 234.40 | 234.40 | -0.770% | 7 | 417 | -72.052% |
| 2026-05-28 | 214.30 | 236.37 | 214.30 | 236.22 | +8.842% | 81 | 347 | -72.267% |
| 2026-05-27 | 214.98 | 219.00 | 213.62 | 217.03 | +2.615% | 96 | 296 | -69.815% |
| 2026-05-26 | 211.50 | 211.50 | 211.50 | 211.50 | +1.830% | 2 | 294 | -69.026% |
| 2026-05-22 | 207.70 | 207.70 | 207.70 | 207.70 | +12.465% | 1 | 295 | -68.459% |
| 2026-05-21 | 175.51 | 184.68 | 175.51 | 184.68 | +6.321% | 19 | 278 | -64.528% |
| 2026-05-20 | 160.80 | 173.70 | 160.80 | 173.70 | +7.222% | 9 | 269 | -62.286% |
| 2026-05-19 | 169.72 | 169.99 | 160.60 | 162.00 | -6.746% | 7 | 267 | -59.562% |
| 2026-05-18 | 176.50 | 177.40 | 169.18 | 173.72 | -7.443% | 16 | 252 | -62.290% |
| 2026-05-15 | 190.34 | 203.39 | 187.69 | 187.69 | -23.046% | 223 | 33 | -65.097% |
| 2026-05-14 | 243.90 | 243.90 | 243.90 | 243.90 | +16.476% | 1 | 32 | -73.141% |
| 2026-05-13 | 180.68 | 209.40 | 180.68 | 209.40 | +26.031% | 14 | 20 | -68.715% |
| 2026-05-12 | 174.59 | 174.59 | 166.15 | 166.15 | -8.001% | 7 | 13 | -60.572% |
| 2026-05-08 | 177.50 | 180.60 | 177.50 | 180.60 | 0.000% | 13 | 0 | -63.726% |