SPXW261218C07500000
SPX Weekly Dec 18 2026 7500.00 Call
optionOPRA
EODOct 28, 2026
355.23USD+2.236%(+7.77)9Vol155OI
SPXW261218C07500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 353.72 | 356.20 | 352.38 | 355.23 | +2.236% | 9 | 164 | 0.000% |
| 2026-10-27 | 347.46 | 347.46 | 347.46 | 347.46 | +17.524% | 1 | 163 | +2.236% |
| 2026-10-23 | 292.00 | 308.98 | 292.00 | 295.65 | -7.546% | 4 | 164 | +20.152% |
| 2026-10-22 | 335.20 | 335.20 | 319.78 | 319.78 | -13.783% | 7 | 161 | +11.086% |
| 2026-10-21 | 370.90 | 370.90 | 370.90 | 370.90 | +4.547% | 2 | 163 | -4.225% |
| 2026-10-20 | 330.25 | 354.77 | 330.25 | 354.77 | +2.704% | 5 | 161 | +0.130% |
| 2026-10-19 | 339.00 | 345.75 | 339.00 | 345.43 | +6.697% | 20 | 156 | +2.837% |
| 2026-10-16 | 342.44 | 344.65 | 319.15 | 323.75 | -11.233% | 54 | 140 | +9.724% |
| 2026-10-15 | 364.72 | 364.72 | 364.72 | 364.72 | -1.693% | 1 | 139 | -2.602% |
| 2026-10-14 | 371.00 | 371.00 | 371.00 | 371.00 | -13.927% | 1 | 139 | -4.251% |
| 2026-10-13 | 418.00 | 431.03 | 418.00 | 431.03 | +3.521% | 41 | 138 | -17.586% |
| 2026-10-08 | 416.37 | 416.37 | 416.37 | 416.37 | -12.295% | 1 | 138 | -14.684% |
| 2026-10-06 | 474.74 | 474.74 | 474.74 | 474.74 | +13.855% | 1 | 139 | -25.174% |
| 2026-10-05 | 416.97 | 416.97 | 416.97 | 416.97 | +17.629% | 1 | 138 | -14.807% |
| 2026-10-01 | 330.00 | 357.60 | 330.00 | 354.48 | -2.882% | 14 | 135 | +0.212% |
| 2026-09-30 | 365.00 | 365.00 | 365.00 | 365.00 | -10.997% | 3 | 132 | -2.677% |
| 2026-09-25 | 409.90 | 410.10 | 409.90 | 410.10 | +4.609% | 10 | 139 | -13.380% |
| 2026-09-21 | 392.03 | 392.03 | 392.03 | 392.03 | +12.575% | 2 | 136 | -9.387% |
| 2026-09-18 | 339.39 | 350.00 | 339.39 | 348.24 | -0.679% | 13 | 129 | +2.007% |
| 2026-09-17 | 341.00 | 350.62 | 341.00 | 350.62 | +23.466% | 9 | 123 | +1.315% |
| 2026-09-16 | 343.55 | 343.55 | 283.98 | 283.98 | -12.208% | 2 | 122 | +25.090% |
| 2026-09-15 | 328.10 | 328.10 | 323.47 | 323.47 | -7.791% | 2 | 122 | +9.819% |
| 2026-09-14 | 348.19 | 350.80 | 348.19 | 350.80 | -7.684% | 2 | 123 | +1.263% |
| 2026-09-11 | 380.00 | 380.00 | 380.00 | 380.00 | +11.443% | 5 | 118 | -6.518% |
| 2026-09-10 | 346.29 | 350.10 | 340.98 | 340.98 | -15.557% | 5 | 117 | +4.179% |
| 2026-09-02 | 376.35 | 403.80 | 376.35 | 403.80 | +8.680% | 5 | 120 | -12.028% |
| 2026-09-01 | 371.55 | 371.55 | 371.55 | 371.55 | -9.977% | 1 | 120 | -4.392% |
| 2026-08-31 | 404.91 | 412.73 | 404.91 | 412.73 | -5.120% | 2 | 120 | -13.932% |
| 2026-08-28 | 435.00 | 435.00 | 435.00 | 435.00 | +0.975% | 3 | 123 | -18.338% |
| 2026-08-21 | 430.80 | 430.80 | 430.80 | 430.80 | -0.301% | 5 | 118 | -17.542% |
| 2026-08-20 | 432.10 | 432.10 | 432.10 | 432.10 | -5.863% | 5 | 113 | -17.790% |
| 2026-08-19 | 468.40 | 468.40 | 459.01 | 459.01 | +1.506% | 4 | 110 | -22.610% |
| 2026-08-18 | 458.08 | 458.08 | 452.20 | 452.20 | -13.593% | 5 | 105 | -21.444% |
| 2026-08-14 | 523.34 | 523.34 | 523.34 | 523.34 | +4.232% | 1 | 104 | -32.123% |
| 2026-08-12 | 499.73 | 502.09 | 499.73 | 502.09 | -1.441% | 2 | 103 | -29.250% |
| 2026-08-10 | 515.00 | 515.00 | 509.43 | 509.43 | +1.399% | 4 | 99 | -30.269% |
| 2026-08-07 | 513.10 | 513.40 | 493.61 | 502.40 | +4.449% | 22 | 90 | -29.293% |
| 2026-08-06 | 481.00 | 481.00 | 481.00 | 481.00 | -4.298% | 4 | 83 | -26.148% |
| 2026-08-05 | 515.00 | 515.00 | 502.60 | 502.60 | +17.238% | 16 | 72 | -29.322% |
| 2026-08-04 | 428.70 | 428.70 | 428.70 | 428.70 | +31.221% | 5 | 67 | -17.138% |
| 2026-07-31 | 313.20 | 326.70 | 310.40 | 326.70 | +5.387% | 6 | 63 | +8.733% |
| 2026-07-30 | 288.30 | 310.91 | 288.30 | 310.00 | +3.333% | 11 | 54 | +14.590% |
| 2026-07-29 | 285.00 | 300.00 | 285.00 | 300.00 | -4.147% | 2 | 54 | +18.410% |
| 2026-07-28 | 299.25 | 312.98 | 299.25 | 312.98 | +5.523% | 2 | 53 | +13.499% |
| 2026-07-27 | 296.60 | 296.60 | 296.60 | 296.60 | -7.601% | 4 | 49 | +19.767% |
| 2026-07-24 | 309.58 | 321.00 | 309.58 | 321.00 | +2.589% | 9 | 40 | +10.664% |
| 2026-07-23 | 312.90 | 312.90 | 312.90 | 312.90 | -16.471% | 8 | 34 | +13.528% |
| 2026-07-22 | 380.00 | 380.00 | 374.60 | 374.60 | +1.518% | 3 | 34 | -5.171% |
| 2026-07-21 | 371.67 | 371.67 | 369.00 | 369.00 | +8.338% | 9 | 28 | -3.732% |
| 2026-07-20 | 347.11 | 358.40 | 340.60 | 340.60 | 0.000% | 28 | 0 | +4.295% |