SPX261218C07980000
SPX Dec 18 2026 7980.00 Call
optionOPRA
EODOct 28, 2026
66.00USD+12.340%(+7.25)1Vol249OI
SPX261218C07980000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 66.00 | 66.00 | 66.00 | 66.00 | +12.340% | 1 | 248 | 0.000% |
| 2026-10-27 | 56.65 | 58.85 | 56.65 | 58.75 | +11.905% | 12 | 236 | +12.340% |
| 2026-10-26 | 50.90 | 53.95 | 50.90 | 52.50 | +15.385% | 51 | 199 | +25.714% |
| 2026-10-23 | 48.57 | 48.57 | 45.50 | 45.50 | -14.425% | 16 | 187 | +45.055% |
| 2026-10-22 | 53.17 | 53.17 | 53.17 | 53.17 | -17.566% | 2 | 187 | +24.130% |
| 2026-10-20 | 64.50 | 64.50 | 64.50 | 64.50 | +17.486% | 1 | 187 | +2.326% |
| 2026-10-16 | 67.75 | 67.75 | 54.73 | 54.90 | -30.769% | 18 | 199 | +20.219% |
| 2026-10-15 | 75.45 | 79.30 | 75.45 | 79.30 | +5.874% | 9 | 195 | -16.772% |
| 2026-10-14 | 70.79 | 74.90 | 70.79 | 74.90 | -30.390% | 22 | 173 | -11.883% |
| 2026-10-13 | 107.50 | 107.60 | 107.50 | 107.60 | -0.921% | 3 | 172 | -38.662% |
| 2026-10-12 | 113.31 | 113.31 | 107.02 | 108.60 | -7.179% | 10 | 170 | -39.227% |
| 2026-10-09 | 108.41 | 118.20 | 106.83 | 117.00 | +15.567% | 16 | 154 | -43.590% |
| 2026-10-08 | 99.11 | 101.24 | 98.66 | 101.24 | -14.493% | 33 | 132 | -34.808% |
| 2026-10-07 | 117.95 | 118.40 | 117.80 | 118.40 | -9.756% | 3 | 132 | -44.257% |
| 2026-10-06 | 131.20 | 131.20 | 131.20 | 131.20 | +55.819% | 1 | 132 | -49.695% |
| 2026-10-01 | 83.00 | 84.20 | 83.00 | 84.20 | -0.355% | 8 | 125 | -21.615% |
| 2026-09-30 | 84.00 | 84.50 | 84.00 | 84.50 | +1.173% | 3 | 121 | -21.893% |
| 2026-09-29 | 83.52 | 83.52 | 83.52 | 83.52 | -5.946% | 1 | 120 | -20.977% |
| 2026-09-28 | 95.20 | 95.20 | 88.80 | 88.80 | -14.943% | 12 | 108 | -25.676% |
| 2026-09-24 | 103.40 | 104.40 | 103.40 | 104.40 | -19.507% | 16 | 122 | -36.782% |
| 2026-09-22 | 130.10 | 130.10 | 129.70 | 129.70 | -4.912% | 20 | 107 | -49.113% |
| 2026-09-21 | 101.70 | 136.40 | 101.30 | 136.40 | +56.782% | 10 | 105 | -51.613% |
| 2026-09-18 | 85.80 | 87.00 | 79.50 | 87.00 | +0.578% | 16 | 102 | -24.138% |
| 2026-09-17 | 85.40 | 86.50 | 84.00 | 86.50 | +31.659% | 33 | 87 | -23.699% |
| 2026-09-16 | 65.70 | 65.70 | 65.70 | 65.70 | -27.483% | 3 | 86 | +0.457% |
| 2026-09-14 | 90.60 | 90.60 | 90.60 | 90.60 | -11.610% | 2 | 92 | -27.152% |
| 2026-09-11 | 102.50 | 102.50 | 102.50 | 102.50 | +12.144% | 8 | 94 | -35.610% |
| 2026-09-10 | 89.90 | 91.40 | 89.60 | 91.40 | -28.816% | 30 | 64 | -27.790% |
| 2026-09-04 | 138.62 | 138.62 | 128.40 | 128.40 | -12.766% | 26 | 64 | -48.598% |
| 2026-09-03 | 149.51 | 149.51 | 147.19 | 147.19 | +21.544% | 4 | 64 | -55.160% |
| 2026-08-31 | 121.10 | 121.10 | 121.10 | 121.10 | -24.170% | 19 | 45 | -45.500% |
| 2026-08-27 | 159.70 | 159.70 | 159.70 | 159.70 | +17.599% | 1 | 45 | -58.673% |
| 2026-08-25 | 135.80 | 135.80 | 135.80 | 135.80 | +2.677% | 40 | 7 | -51.399% |
| 2026-08-24 | 132.26 | 132.26 | 132.26 | 132.26 | -4.076% | 2 | 7 | -50.098% |
| 2026-08-20 | 137.13 | 137.88 | 137.13 | 137.88 | -15.473% | 2 | 6 | -52.132% |
| 2026-08-19 | 163.12 | 163.12 | 163.12 | 163.12 | -25.311% | 2 | 5 | -59.539% |
| 2026-08-13 | 219.40 | 219.40 | 218.40 | 218.40 | +12.103% | 2 | 3 | -69.780% |
| 2026-08-12 | 196.16 | 196.16 | 194.82 | 194.82 | -4.030% | 4 | 3 | -66.123% |
| 2026-08-10 | 203.00 | 203.00 | 203.00 | 203.00 | -1.852% | 1 | 2 | -67.488% |
| 2026-08-07 | 206.83 | 206.83 | 206.83 | 206.83 | +10.545% | 1 | 1 | -68.090% |
| 2026-08-06 | 187.10 | 187.10 | 187.10 | 187.10 | 0.000% | 1 | 0 | -64.725% |