SPXW261218C07550000
SPX Weekly Dec 18 2026 7550.00 Call
optionOPRA
EODOct 28, 2026
321.80USD+3.941%(+12.20)2Vol239OI
SPXW261218C07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 321.80 | 321.80 | 321.80 | 321.80 | +3.941% | 2 | 239 | 0.000% |
| 2026-10-27 | 309.60 | 309.60 | 309.60 | 309.60 | +12.093% | 3 | 242 | +3.941% |
| 2026-10-26 | 276.20 | 276.20 | 276.20 | 276.20 | -19.003% | 1 | 241 | +16.510% |
| 2026-10-21 | 311.40 | 341.00 | 311.40 | 341.00 | +4.473% | 3 | 242 | -5.630% |
| 2026-10-20 | 335.00 | 335.00 | 326.40 | 326.40 | +8.155% | 5 | 245 | -1.409% |
| 2026-10-19 | 301.79 | 301.79 | 301.79 | 301.79 | -0.380% | 1 | 246 | +6.630% |
| 2026-10-16 | 328.80 | 330.40 | 301.80 | 302.94 | -7.584% | 79 | 182 | +6.226% |
| 2026-10-15 | 311.40 | 327.80 | 311.40 | 327.80 | -0.667% | 8 | 177 | -1.830% |
| 2026-10-14 | 327.00 | 330.00 | 327.00 | 330.00 | -23.077% | 6 | 177 | -2.485% |
| 2026-10-06 | 422.07 | 429.00 | 422.07 | 429.00 | +24.348% | 6 | 173 | -24.988% |
| 2026-10-02 | 345.60 | 345.60 | 345.00 | 345.00 | +9.316% | 17 | 182 | -6.725% |
| 2026-10-01 | 315.60 | 315.60 | 315.60 | 315.60 | -8.575% | 5 | 177 | +1.965% |
| 2026-09-30 | 345.20 | 345.20 | 345.20 | 345.20 | +6.477% | 4 | 173 | -6.779% |
| 2026-09-29 | 324.20 | 324.20 | 324.20 | 324.20 | -19.299% | 5 | 168 | -0.740% |
| 2026-09-22 | 401.73 | 401.73 | 401.73 | 401.73 | +36.829% | 1 | 168 | -19.896% |
| 2026-09-18 | 300.96 | 300.96 | 293.60 | 293.60 | -7.638% | 7 | 161 | +9.605% |
| 2026-09-17 | 312.00 | 317.88 | 303.20 | 317.88 | +22.933% | 4 | 160 | +1.233% |
| 2026-09-16 | 271.21 | 271.21 | 252.35 | 258.58 | -24.744% | 3 | 159 | +24.449% |
| 2026-09-11 | 343.60 | 343.60 | 343.60 | 343.60 | -7.160% | 6 | 153 | -6.345% |
| 2026-09-08 | 377.60 | 377.60 | 370.10 | 370.10 | +2.215% | 10 | 143 | -13.051% |
| 2026-09-02 | 340.80 | 362.08 | 340.80 | 362.08 | -2.299% | 2 | 142 | -11.125% |
| 2026-08-31 | 370.60 | 370.60 | 370.60 | 370.60 | -10.720% | 5 | 137 | -13.168% |
| 2026-08-27 | 415.10 | 415.10 | 415.10 | 415.10 | +8.750% | 4 | 133 | -22.477% |
| 2026-08-26 | 381.70 | 381.70 | 381.70 | 381.70 | +2.884% | 5 | 128 | -15.693% |
| 2026-08-24 | 371.00 | 371.00 | 371.00 | 371.00 | -12.706% | 6 | 122 | -13.261% |
| 2026-08-18 | 425.00 | 425.00 | 425.00 | 425.00 | -6.552% | 5 | 117 | -24.282% |
| 2026-08-17 | 474.50 | 474.50 | 454.80 | 454.80 | -7.561% | 27 | 91 | -29.244% |
| 2026-08-14 | 492.00 | 492.00 | 492.00 | 492.00 | +5.489% | 3 | 88 | -34.593% |
| 2026-08-12 | 466.40 | 466.40 | 466.40 | 466.40 | +4.177% | 4 | 84 | -31.003% |
| 2026-08-11 | 463.70 | 463.70 | 447.70 | 447.70 | -6.103% | 9 | 75 | -28.122% |
| 2026-08-10 | 478.00 | 478.00 | 476.80 | 476.80 | +0.273% | 8 | 67 | -32.508% |
| 2026-08-07 | 475.50 | 475.50 | 475.50 | 475.50 | +6.878% | 4 | 63 | -32.324% |
| 2026-08-06 | 444.90 | 444.90 | 444.90 | 444.90 | -5.141% | 5 | 58 | -27.669% |
| 2026-08-05 | 493.16 | 493.16 | 469.01 | 469.01 | -1.468% | 19 | 45 | -31.387% |
| 2026-08-04 | 473.90 | 477.00 | 473.90 | 476.00 | +35.891% | 5 | 41 | -32.395% |
| 2026-08-03 | 350.28 | 350.28 | 350.28 | 350.28 | +60.033% | 2 | 39 | -8.131% |
| 2026-07-29 | 218.88 | 218.88 | 218.88 | 218.88 | -18.328% | 1 | 38 | +47.021% |
| 2026-07-27 | 268.00 | 268.00 | 268.00 | 268.00 | -6.685% | 1 | 39 | +20.075% |
| 2026-07-23 | 287.20 | 287.20 | 287.20 | 287.20 | -13.844% | 8 | 32 | +12.047% |
| 2026-07-22 | 336.61 | 336.61 | 333.35 | 333.35 | -1.112% | 2 | 32 | -3.465% |
| 2026-07-21 | 336.90 | 337.10 | 336.90 | 337.10 | +1.997% | 14 | 32 | -4.539% |
| 2026-07-20 | 321.20 | 330.50 | 320.60 | 330.50 | 0.000% | 32 | 0 | -2.632% |