SPXW261218C07625000
SPX Weekly Dec 18 2026 7625.00 Call
optionOPRA
EODOct 26, 2026
228.54USD+9.875%(+20.54)23Vol110OI
SPXW261218C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 219.60 | 228.54 | 219.60 | 228.54 | +9.875% | 23 | 108 | 0.000% |
| 2026-10-23 | 211.86 | 213.17 | 205.40 | 208.00 | -26.231% | 54 | 110 | +9.875% |
| 2026-10-21 | 291.90 | 291.90 | 281.96 | 281.96 | +23.014% | 5 | 111 | -18.946% |
| 2026-10-16 | 274.00 | 274.00 | 229.21 | 229.21 | -14.410% | 6 | 112 | -0.292% |
| 2026-10-15 | 250.20 | 271.40 | 250.20 | 267.80 | -1.700% | 9 | 105 | -14.660% |
| 2026-10-14 | 283.42 | 283.42 | 272.43 | 272.43 | -17.345% | 4 | 104 | -16.111% |
| 2026-10-13 | 329.60 | 329.60 | 329.60 | 329.60 | -2.485% | 3 | 107 | -30.661% |
| 2026-10-09 | 333.00 | 345.00 | 333.00 | 338.00 | +14.771% | 12 | 113 | -32.385% |
| 2026-10-08 | 294.50 | 294.50 | 294.50 | 294.50 | -9.357% | 1 | 112 | -22.397% |
| 2026-10-07 | 326.40 | 326.40 | 324.90 | 324.90 | -8.582% | 5 | 108 | -29.658% |
| 2026-10-06 | 364.54 | 364.54 | 355.40 | 355.40 | +20.556% | 5 | 110 | -35.695% |
| 2026-10-02 | 294.80 | 294.80 | 294.80 | 294.80 | +11.667% | 6 | 104 | -22.476% |
| 2026-10-01 | 243.40 | 264.00 | 243.40 | 264.00 | +0.434% | 9 | 111 | -13.432% |
| 2026-09-17 | 255.12 | 262.86 | 255.12 | 262.86 | +3.766% | 4 | 109 | -13.056% |
| 2026-09-16 | 253.32 | 253.32 | 253.32 | 253.32 | -3.128% | 2 | 107 | -9.782% |
| 2026-09-10 | 260.80 | 261.50 | 257.37 | 261.50 | -8.980% | 23 | 114 | -12.604% |
| 2026-09-09 | 287.30 | 287.30 | 287.30 | 287.30 | -13.838% | 3 | 111 | -20.452% |
| 2026-09-03 | 333.44 | 333.44 | 333.44 | 333.44 | +15.983% | 1 | 112 | -31.460% |
| 2026-09-01 | 287.49 | 287.49 | 287.49 | 287.49 | -19.651% | 1 | 112 | -20.505% |
| 2026-08-27 | 361.30 | 361.30 | 357.80 | 357.80 | +6.742% | 12 | 100 | -36.126% |
| 2026-08-26 | 335.20 | 335.20 | 335.20 | 335.20 | +3.081% | 6 | 94 | -31.820% |
| 2026-08-25 | 325.18 | 325.18 | 325.18 | 325.18 | -0.799% | 3 | 96 | -29.719% |
| 2026-08-24 | 327.80 | 327.80 | 327.80 | 327.80 | -15.253% | 2 | 94 | -30.281% |
| 2026-08-19 | 386.80 | 386.80 | 386.80 | 386.80 | +5.166% | 6 | 88 | -40.915% |
| 2026-08-18 | 367.80 | 367.80 | 367.80 | 367.80 | -8.983% | 6 | 82 | -37.863% |
| 2026-08-17 | 419.80 | 419.80 | 404.10 | 404.10 | -7.486% | 26 | 56 | -43.445% |
| 2026-08-14 | 439.60 | 439.60 | 436.80 | 436.80 | +6.996% | 10 | 46 | -47.679% |
| 2026-08-12 | 408.24 | 408.24 | 408.24 | 408.24 | +1.653% | 1 | 45 | -44.018% |
| 2026-08-11 | 401.60 | 401.60 | 401.60 | 401.60 | -5.014% | 6 | 39 | -43.093% |
| 2026-08-10 | 422.80 | 422.80 | 422.80 | 422.80 | +2.274% | 5 | 34 | -45.946% |
| 2026-08-06 | 413.40 | 413.40 | 413.40 | 413.40 | +10.870% | 9 | 42 | -44.717% |
| 2026-08-04 | 372.87 | 372.87 | 372.87 | 372.87 | +56.932% | 2 | 40 | -38.708% |
| 2026-07-30 | 237.60 | 237.60 | 237.60 | 237.60 | +0.550% | 8 | 32 | -3.813% |
| 2026-07-28 | 236.40 | 236.40 | 236.00 | 236.30 | -4.718% | 13 | 28 | -3.284% |
| 2026-07-24 | 248.00 | 248.00 | 248.00 | 248.00 | -14.659% | 8 | 20 | -7.847% |
| 2026-07-21 | 290.60 | 290.60 | 290.60 | 290.60 | +3.712% | 9 | 19 | -21.356% |
| 2026-07-20 | 272.40 | 284.40 | 272.40 | 280.20 | -16.100% | 18 | 1 | -18.437% |
| 2026-07-16 | 333.97 | 333.97 | 333.97 | 333.97 | 0.000% | 1 | 0 | -31.569% |