SPX261218C07990000
SPX Dec 18 2026 7990.00 Call
optionOPRA
EODOct 28, 2026
68.35USD+13.350%(+8.05)63Vol306OI
SPX261218C07990000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.18 | 68.94 | 61.18 | 68.35 | +13.350% | 63 | 340 | 0.000% |
| 2026-10-27 | 51.81 | 60.30 | 51.80 | 60.30 | +10.117% | 34 | 321 | +13.350% |
| 2026-10-26 | 48.40 | 54.76 | 48.40 | 54.76 | +26.467% | 8 | 313 | +24.817% |
| 2026-10-23 | 46.17 | 46.17 | 43.27 | 43.30 | -16.036% | 17 | 308 | +57.852% |
| 2026-10-22 | 48.80 | 51.57 | 48.80 | 51.57 | -32.055% | 2 | 308 | +32.538% |
| 2026-10-21 | 77.55 | 77.55 | 75.90 | 75.90 | +25.248% | 3 | 308 | -9.947% |
| 2026-10-20 | 60.60 | 60.60 | 60.60 | 60.60 | -1.463% | 1 | 305 | +12.789% |
| 2026-10-19 | 61.50 | 61.50 | 61.50 | 61.50 | +1.235% | 6 | 310 | +11.138% |
| 2026-10-16 | 64.05 | 65.50 | 60.75 | 60.75 | -19.749% | 11 | 311 | +12.510% |
| 2026-10-15 | 73.65 | 75.70 | 73.65 | 75.70 | +7.681% | 2 | 310 | -9.709% |
| 2026-10-14 | 70.30 | 70.30 | 70.30 | 70.30 | -31.880% | 2 | 308 | -2.774% |
| 2026-10-13 | 103.20 | 103.20 | 102.90 | 103.20 | -1.055% | 5 | 303 | -33.769% |
| 2026-10-12 | 109.57 | 109.57 | 103.51 | 104.30 | -7.862% | 5 | 302 | -34.468% |
| 2026-10-09 | 112.00 | 113.20 | 112.00 | 113.20 | -1.161% | 63 | 349 | -39.620% |
| 2026-10-07 | 112.00 | 114.53 | 112.00 | 114.53 | -9.089% | 2 | 348 | -40.321% |
| 2026-10-06 | 125.80 | 138.38 | 125.80 | 125.98 | +15.684% | 3 | 349 | -45.745% |
| 2026-10-05 | 100.55 | 108.90 | 100.55 | 108.90 | +15.851% | 3 | 348 | -37.236% |
| 2026-10-02 | 97.31 | 97.31 | 94.00 | 94.00 | +16.049% | 151 | 197 | -27.287% |
| 2026-10-01 | 70.82 | 81.00 | 70.82 | 81.00 | +2.532% | 4 | 196 | -15.617% |
| 2026-09-30 | 80.40 | 80.40 | 78.90 | 79.00 | -3.870% | 7 | 198 | -13.481% |
| 2026-09-29 | 77.48 | 82.27 | 75.39 | 82.18 | -4.331% | 8 | 200 | -16.829% |
| 2026-09-28 | 94.05 | 94.05 | 83.90 | 85.90 | -17.878% | 10 | 191 | -20.431% |
| 2026-09-25 | 104.60 | 104.60 | 104.60 | 104.60 | +5.444% | 1 | 190 | -34.656% |
| 2026-09-24 | 99.20 | 99.20 | 99.20 | 99.20 | -1.782% | 1 | 189 | -31.099% |
| 2026-09-23 | 101.50 | 101.50 | 101.00 | 101.00 | -19.393% | 51 | 143 | -32.327% |
| 2026-09-22 | 125.30 | 125.30 | 125.30 | 125.30 | -3.392% | 2 | 141 | -45.451% |
| 2026-09-21 | 132.60 | 132.60 | 129.70 | 129.70 | +109.025% | 2 | 139 | -47.301% |
| 2026-09-16 | 82.10 | 82.10 | 60.12 | 62.05 | -14.058% | 4 | 135 | +10.153% |
| 2026-09-15 | 74.36 | 74.36 | 72.20 | 72.20 | -17.391% | 2 | 134 | -5.332% |
| 2026-09-14 | 87.90 | 88.00 | 87.40 | 87.40 | +2.462% | 4 | 131 | -21.796% |
| 2026-09-10 | 85.30 | 85.30 | 85.30 | 85.30 | -31.596% | 1 | 130 | -19.871% |
| 2026-09-04 | 129.86 | 129.86 | 124.70 | 124.70 | -42.405% | 9 | 6 | -45.188% |
| 2026-08-13 | 216.51 | 216.51 | 216.51 | 216.51 | +9.183% | 1 | 5 | -68.431% |
| 2026-08-10 | 201.34 | 201.34 | 198.30 | 198.30 | +10.529% | 3 | 4 | -65.532% |
| 2026-08-06 | 179.41 | 179.41 | 179.41 | 179.41 | -21.449% | 3 | 1 | -61.903% |
| 2026-08-05 | 228.40 | 228.40 | 228.40 | 228.40 | 0.000% | 1 | 0 | -70.074% |