SPXW261218C07000000
SPX Weekly Dec 18 2026 7000.00 Call
optionOPRA
EODOct 28, 2026
792.36USD+3.512%(+26.88)2Vol1,251OI
SPXW261218C07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 799.18 | 799.18 | 792.36 | 792.36 | +3.512% | 2 | 1,249 | 0.000% |
| 2026-10-26 | 765.48 | 765.48 | 765.48 | 765.48 | +7.147% | 1 | 1,249 | +3.512% |
| 2026-10-23 | 733.11 | 733.11 | 714.42 | 714.42 | -9.100% | 3 | 1,247 | +10.910% |
| 2026-10-20 | 785.94 | 785.94 | 785.94 | 785.94 | +0.742% | 1 | 1,247 | +0.817% |
| 2026-10-19 | 788.71 | 788.71 | 780.15 | 780.15 | +4.569% | 3 | 1,248 | +1.565% |
| 2026-10-16 | 830.88 | 830.88 | 746.06 | 746.06 | -4.866% | 19 | 1,246 | +6.206% |
| 2026-10-15 | 784.22 | 784.22 | 784.22 | 784.22 | -8.125% | 1 | 1,246 | +1.038% |
| 2026-10-14 | 853.57 | 853.57 | 853.57 | 853.57 | -1.093% | 1 | 1,246 | -7.171% |
| 2026-10-13 | 870.00 | 870.00 | 863.00 | 863.00 | -1.544% | 3 | 202 | -8.185% |
| 2026-10-12 | 889.04 | 889.04 | 876.53 | 876.53 | -1.101% | 3 | 204 | -9.603% |
| 2026-10-09 | 886.29 | 886.29 | 886.29 | 886.29 | +5.255% | 1 | 203 | -10.598% |
| 2026-10-08 | 867.06 | 867.08 | 840.45 | 842.04 | -4.627% | 6 | 200 | -5.900% |
| 2026-10-07 | 862.22 | 882.89 | 862.22 | 882.89 | -2.623% | 2 | 199 | -10.254% |
| 2026-10-06 | 911.50 | 911.50 | 904.55 | 906.67 | +5.827% | 73 | 140 | -12.608% |
| 2026-10-05 | 847.39 | 856.75 | 847.39 | 856.75 | +4.474% | 4 | 140 | -7.516% |
| 2026-10-02 | 820.06 | 820.06 | 820.06 | 820.06 | +4.867% | 9 | 131 | -3.378% |
| 2026-10-01 | 737.00 | 782.00 | 737.00 | 782.00 | +0.563% | 7 | 130 | +1.325% |
| 2026-09-30 | 802.38 | 815.64 | 777.62 | 777.62 | +1.008% | 16 | 114 | +1.896% |
| 2026-09-29 | 769.86 | 769.86 | 769.86 | 769.86 | -4.825% | 1 | 114 | +2.923% |
| 2026-09-28 | 786.38 | 808.89 | 786.38 | 808.89 | -4.974% | 4 | 115 | -2.044% |
| 2026-09-25 | 840.49 | 851.23 | 840.21 | 851.23 | +4.735% | 5 | 110 | -6.916% |
| 2026-09-24 | 812.75 | 812.75 | 812.75 | 812.75 | -7.025% | 1 | 110 | -2.509% |
| 2026-09-22 | 874.16 | 874.16 | 874.16 | 874.16 | -1.319% | 1 | 109 | -9.358% |
| 2026-09-21 | 807.63 | 885.84 | 807.63 | 885.84 | +18.189% | 11 | 106 | -10.553% |
| 2026-09-18 | 749.51 | 749.51 | 749.51 | 749.51 | -2.425% | 1 | 105 | +5.717% |
| 2026-09-17 | 756.51 | 768.14 | 753.24 | 768.14 | -3.661% | 17 | 93 | +3.153% |
| 2026-09-11 | 797.33 | 797.33 | 797.33 | 797.33 | +2.154% | 1 | 92 | -0.623% |
| 2026-09-09 | 780.52 | 780.52 | 780.52 | 780.52 | -7.555% | 1 | 92 | +1.517% |
| 2026-09-04 | 844.31 | 844.31 | 844.31 | 844.31 | +4.403% | 1 | 91 | -6.153% |
| 2026-09-02 | 810.42 | 816.04 | 808.60 | 808.70 | +4.470% | 41 | 59 | -2.021% |
| 2026-09-01 | 784.14 | 784.14 | 774.10 | 774.10 | -6.104% | 2 | 57 | +2.359% |
| 2026-08-31 | 824.42 | 824.42 | 824.42 | 824.42 | -3.403% | 1 | 56 | -3.889% |
| 2026-08-28 | 853.46 | 853.46 | 853.46 | 853.46 | -2.775% | 1 | 56 | -7.159% |
| 2026-08-27 | 878.89 | 878.89 | 877.82 | 877.82 | +6.302% | 15 | 41 | -9.735% |
| 2026-08-26 | 832.15 | 832.15 | 825.78 | 825.78 | +0.095% | 18 | 32 | -4.047% |
| 2026-08-24 | 825.00 | 825.00 | 825.00 | 825.00 | -6.214% | 3 | 29 | -3.956% |
| 2026-08-19 | 879.66 | 879.66 | 879.66 | 879.66 | -6.677% | 1 | 29 | -9.924% |
| 2026-08-14 | 961.42 | 961.42 | 942.60 | 942.60 | -0.572% | 2 | 27 | -15.939% |
| 2026-08-13 | 948.02 | 948.02 | 948.02 | 948.02 | +4.034% | 7 | 22 | -16.419% |
| 2026-08-12 | 922.09 | 922.09 | 911.26 | 911.26 | -1.833% | 3 | 20 | -13.048% |
| 2026-08-11 | 928.28 | 928.28 | 928.28 | 928.28 | +1.994% | 1 | 19 | -14.642% |
| 2026-08-07 | 910.13 | 910.13 | 910.13 | 910.13 | -0.723% | 1 | 20 | -12.940% |
| 2026-08-06 | 916.76 | 916.76 | 916.76 | 916.76 | -1.311% | 1 | 19 | -13.570% |
| 2026-08-04 | 860.63 | 928.94 | 860.63 | 928.94 | +15.599% | 8 | 11 | -14.703% |
| 2026-08-03 | 803.59 | 803.59 | 803.59 | 803.59 | +23.582% | 1 | 10 | -1.397% |
| 2026-07-30 | 650.25 | 650.25 | 650.25 | 650.25 | -3.978% | 1 | 9 | +21.855% |
| 2026-07-28 | 677.19 | 677.19 | 677.19 | 677.19 | +1.500% | 1 | 8 | +17.007% |
| 2026-07-27 | 711.05 | 711.05 | 654.05 | 667.18 | -0.139% | 3 | 7 | +18.763% |
| 2026-07-24 | 698.81 | 698.81 | 668.11 | 668.11 | -8.447% | 2 | 5 | +18.597% |
| 2026-07-20 | 726.63 | 729.75 | 726.63 | 729.75 | +0.962% | 2 | 3 | +8.580% |
| 2026-07-17 | 731.29 | 731.77 | 722.80 | 722.80 | 0.000% | 5 | 0 | +9.624% |