SPXW261218C07600000
SPX Weekly Dec 18 2026 7600.00 Call
optionOPRA
EODOct 28, 2026
277.55USD+13.014%(+31.96)15Vol587OI
SPXW261218C07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 270.76 | 277.55 | 270.76 | 277.55 | +13.014% | 15 | 577 | 0.000% |
| 2026-10-26 | 245.71 | 247.55 | 245.00 | 245.59 | +11.708% | 12 | 575 | +13.014% |
| 2026-10-23 | 233.50 | 236.45 | 219.46 | 219.85 | -10.561% | 14 | 576 | +26.245% |
| 2026-10-22 | 257.40 | 257.40 | 237.60 | 245.81 | -20.961% | 16 | 558 | +12.912% |
| 2026-10-21 | 300.00 | 311.00 | 300.00 | 311.00 | +13.165% | 2 | 560 | -10.756% |
| 2026-10-20 | 256.04 | 295.45 | 256.04 | 274.82 | +2.133% | 9 | 556 | +0.993% |
| 2026-10-19 | 263.53 | 271.18 | 263.53 | 269.08 | +6.444% | 5 | 556 | +3.148% |
| 2026-10-16 | 309.95 | 309.95 | 244.89 | 252.79 | -15.972% | 239 | 451 | +9.795% |
| 2026-10-15 | 270.03 | 300.84 | 270.03 | 300.84 | +6.821% | 53 | 433 | -7.742% |
| 2026-10-14 | 314.40 | 314.40 | 277.44 | 281.63 | -18.368% | 49 | 414 | -1.449% |
| 2026-10-13 | 345.00 | 345.00 | 345.00 | 345.00 | -1.135% | 2 | 416 | -19.551% |
| 2026-10-12 | 348.96 | 348.96 | 348.96 | 348.96 | -2.634% | 3 | 414 | -20.464% |
| 2026-10-09 | 358.40 | 358.40 | 358.40 | 358.40 | +9.252% | 1 | 413 | -22.559% |
| 2026-10-08 | 328.05 | 328.05 | 328.05 | 328.05 | -8.358% | 5 | 413 | -15.394% |
| 2026-10-07 | 354.00 | 357.97 | 352.00 | 357.97 | -8.109% | 7 | 418 | -22.466% |
| 2026-10-06 | 380.65 | 389.56 | 380.65 | 389.56 | +19.380% | 2 | 419 | -28.753% |
| 2026-10-05 | 328.00 | 328.00 | 326.32 | 326.32 | +4.442% | 2 | 421 | -14.945% |
| 2026-10-02 | 328.80 | 328.80 | 310.13 | 312.44 | +16.975% | 18 | 430 | -11.167% |
| 2026-10-01 | 260.33 | 268.60 | 260.33 | 267.10 | -2.125% | 12 | 437 | +3.912% |
| 2026-09-30 | 312.94 | 312.94 | 272.87 | 272.90 | -3.432% | 9 | 428 | +1.704% |
| 2026-09-29 | 282.60 | 282.60 | 282.60 | 282.60 | -7.629% | 10 | 426 | -1.787% |
| 2026-09-28 | 305.94 | 305.94 | 305.94 | 305.94 | -8.283% | 1 | 426 | -9.280% |
| 2026-09-25 | 320.65 | 336.80 | 320.65 | 333.57 | +7.725% | 10 | 427 | -16.794% |
| 2026-09-24 | 293.26 | 309.65 | 293.26 | 309.65 | -1.698% | 16 | 412 | -10.367% |
| 2026-09-23 | 325.45 | 325.45 | 312.14 | 315.00 | -13.597% | 21 | 409 | -11.889% |
| 2026-09-21 | 310.90 | 372.76 | 310.90 | 364.57 | +27.205% | 23 | 414 | -23.869% |
| 2026-09-18 | 276.05 | 286.60 | 276.05 | 286.60 | +0.987% | 2 | 402 | -3.158% |
| 2026-09-17 | 281.40 | 283.80 | 281.40 | 283.80 | +28.381% | 199 | 223 | -2.202% |
| 2026-09-16 | 269.41 | 274.97 | 216.56 | 221.06 | -13.984% | 14 | 216 | +25.554% |
| 2026-09-15 | 270.97 | 270.97 | 255.27 | 257.00 | -5.802% | 6 | 215 | +7.996% |
| 2026-09-14 | 276.59 | 276.59 | 272.83 | 272.83 | -1.363% | 2 | 209 | +1.730% |
| 2026-09-10 | 279.97 | 279.97 | 276.20 | 276.60 | -16.609% | 5 | 208 | +0.343% |
| 2026-09-08 | 330.04 | 331.69 | 330.04 | 331.69 | +3.359% | 3 | 208 | -16.322% |
| 2026-09-02 | 320.61 | 320.91 | 320.61 | 320.91 | -2.902% | 2 | 208 | -13.512% |
| 2026-08-31 | 329.00 | 333.36 | 329.00 | 330.50 | -9.561% | 9 | 199 | -16.021% |
| 2026-08-28 | 365.44 | 365.44 | 365.44 | 365.44 | +4.055% | 1 | 198 | -24.050% |
| 2026-08-21 | 359.80 | 359.80 | 351.20 | 351.20 | +1.874% | 7 | 191 | -20.971% |
| 2026-08-20 | 344.74 | 344.74 | 344.74 | 344.74 | -11.332% | 2 | 189 | -19.490% |
| 2026-08-18 | 388.80 | 388.80 | 388.80 | 388.80 | -8.561% | 6 | 157 | -28.614% |
| 2026-08-17 | 438.53 | 438.53 | 425.20 | 425.20 | -4.148% | 11 | 146 | -34.725% |
| 2026-08-14 | 450.30 | 450.30 | 442.80 | 443.60 | +7.238% | 16 | 139 | -37.432% |
| 2026-08-11 | 413.66 | 413.66 | 413.66 | 413.66 | -6.242% | 1 | 139 | -32.904% |
| 2026-08-10 | 441.20 | 441.20 | 441.20 | 441.20 | +4.500% | 5 | 134 | -37.092% |
| 2026-08-07 | 422.20 | 422.20 | 422.20 | 422.20 | +4.634% | 6 | 140 | -34.261% |
| 2026-08-06 | 403.50 | 403.50 | 403.50 | 403.50 | -8.400% | 1 | 135 | -31.214% |
| 2026-08-04 | 374.50 | 440.50 | 374.50 | 440.50 | +31.768% | 6 | 133 | -36.992% |
| 2026-08-03 | 307.80 | 334.30 | 307.80 | 334.30 | +33.262% | 13 | 130 | -16.976% |
| 2026-07-31 | 250.86 | 250.86 | 250.86 | 250.86 | +1.542% | 2 | 129 | +10.639% |
| 2026-07-30 | 216.73 | 247.05 | 216.73 | 247.05 | +23.432% | 2 | 130 | +12.346% |
| 2026-07-29 | 200.15 | 200.15 | 200.15 | 200.15 | -19.876% | 1 | 129 | +38.671% |
| 2026-07-28 | 251.19 | 251.19 | 249.80 | 249.80 | +2.377% | 21 | 118 | +11.109% |
| 2026-07-27 | 243.50 | 244.00 | 243.50 | 244.00 | -9.496% | 2 | 117 | +13.750% |
| 2026-07-24 | 269.60 | 269.60 | 269.60 | 269.60 | +5.448% | 8 | 109 | +2.949% |
| 2026-07-23 | 262.42 | 262.42 | 255.67 | 255.67 | -7.399% | 8 | 102 | +8.558% |
| 2026-07-20 | 290.60 | 299.70 | 276.10 | 276.10 | -8.748% | 87 | 15 | +0.525% |
| 2026-07-17 | 302.57 | 302.57 | 302.57 | 302.57 | 0.000% | 15 | 0 | -8.269% |