SPXW261218C07525000
SPX Weekly Dec 18 2026 7525.00 Call
optionOPRA
EODOct 27, 2026
303.40USD+3.022%(+8.90)4Vol144OI
SPXW261218C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 303.40 | 303.40 | 303.40 | 303.40 | +3.022% | 4 | 148 | 0.000% |
| 2026-10-26 | 294.50 | 294.50 | 294.50 | 294.50 | +3.442% | 1 | 147 | +3.022% |
| 2026-10-23 | 273.40 | 284.70 | 273.40 | 284.70 | -11.639% | 3 | 144 | +6.568% |
| 2026-10-19 | 322.20 | 322.20 | 322.20 | 322.20 | +0.249% | 3 | 147 | -5.835% |
| 2026-10-16 | 322.20 | 322.20 | 321.40 | 321.40 | -0.124% | 7 | 140 | -5.600% |
| 2026-10-15 | 321.80 | 321.80 | 321.80 | 321.80 | -7.075% | 4 | 136 | -5.718% |
| 2026-10-14 | 356.06 | 356.06 | 346.30 | 346.30 | -6.304% | 2 | 135 | -12.388% |
| 2026-10-05 | 369.60 | 369.60 | 369.60 | 369.60 | +0.054% | 2 | 133 | -17.911% |
| 2026-10-02 | 369.40 | 369.40 | 369.40 | 369.40 | +11.198% | 3 | 130 | -17.867% |
| 2026-10-01 | 332.20 | 332.20 | 332.20 | 332.20 | -4.595% | 5 | 125 | -8.669% |
| 2026-09-30 | 360.60 | 360.60 | 348.20 | 348.20 | -0.115% | 7 | 118 | -12.866% |
| 2026-09-28 | 348.60 | 348.60 | 348.60 | 348.60 | -10.570% | 4 | 114 | -12.966% |
| 2026-09-25 | 389.80 | 389.80 | 389.80 | 389.80 | +3.615% | 3 | 117 | -22.165% |
| 2026-09-23 | 385.60 | 385.60 | 376.20 | 376.20 | -11.773% | 6 | 123 | -19.351% |
| 2026-09-03 | 433.00 | 433.00 | 426.40 | 426.40 | -0.745% | 6 | 117 | -28.846% |
| 2026-08-27 | 429.40 | 429.60 | 429.40 | 429.60 | +4.272% | 6 | 111 | -29.376% |
| 2026-08-21 | 412.00 | 412.00 | 412.00 | 412.00 | -0.435% | 5 | 106 | -26.359% |
| 2026-08-20 | 413.80 | 413.80 | 413.80 | 413.80 | -9.055% | 5 | 101 | -26.680% |
| 2026-08-19 | 455.00 | 455.00 | 455.00 | 455.00 | -5.010% | 4 | 97 | -33.319% |
| 2026-08-17 | 502.80 | 502.80 | 479.00 | 479.00 | -4.544% | 18 | 79 | -36.660% |
| 2026-08-14 | 505.40 | 505.40 | 501.80 | 501.80 | +4.086% | 6 | 73 | -39.538% |
| 2026-08-12 | 474.60 | 482.10 | 474.60 | 482.10 | +3.167% | 7 | 73 | -37.067% |
| 2026-08-11 | 467.30 | 467.30 | 467.30 | 467.30 | -4.765% | 4 | 69 | -35.074% |
| 2026-08-10 | 496.20 | 497.00 | 490.68 | 490.68 | -0.732% | 10 | 59 | -38.167% |
| 2026-08-07 | 494.30 | 494.30 | 494.30 | 494.30 | -7.417% | 3 | 56 | -38.620% |
| 2026-08-05 | 533.90 | 533.90 | 533.90 | 533.90 | +36.666% | 2 | 52 | -43.173% |
| 2026-08-03 | 390.81 | 390.90 | 390.50 | 390.66 | +42.110% | 8 | 48 | -22.337% |
| 2026-07-30 | 274.90 | 274.90 | 274.90 | 274.90 | +20.327% | 8 | 48 | +10.367% |
| 2026-07-29 | 233.53 | 234.29 | 228.46 | 228.46 | -25.291% | 5 | 52 | +32.802% |
| 2026-07-24 | 309.70 | 309.70 | 305.40 | 305.80 | -1.909% | 10 | 44 | -0.785% |
| 2026-07-23 | 311.75 | 311.75 | 311.75 | 311.75 | -10.765% | 5 | 39 | -2.678% |
| 2026-07-22 | 352.58 | 352.58 | 349.36 | 349.36 | -0.806% | 2 | 39 | -13.155% |
| 2026-07-21 | 352.20 | 352.20 | 352.20 | 352.20 | +6.663% | 7 | 39 | -13.856% |
| 2026-07-20 | 341.50 | 345.00 | 330.20 | 330.20 | 0.000% | 39 | 0 | -8.116% |