SPXW261218C07650000
SPX Weekly Dec 18 2026 7650.00 Call
optionOPRA
EODOct 28, 2026
261.90USD+9.765%(+23.30)21Vol237OI
SPXW261218C07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 244.10 | 261.90 | 233.00 | 261.90 | +9.765% | 21 | 230 | 0.000% |
| 2026-10-27 | 220.50 | 243.90 | 211.00 | 238.60 | +13.836% | 38 | 245 | +9.765% |
| 2026-10-26 | 198.00 | 218.00 | 194.40 | 209.60 | +10.782% | 110 | 250 | +24.952% |
| 2026-10-23 | 190.80 | 197.00 | 189.20 | 189.20 | -10.544% | 28 | 223 | +38.425% |
| 2026-10-22 | 208.12 | 211.50 | 203.60 | 211.50 | -14.924% | 53 | 219 | +23.830% |
| 2026-10-19 | 225.60 | 248.60 | 225.60 | 248.60 | +14.562% | 3 | 222 | +5.350% |
| 2026-10-16 | 216.00 | 217.00 | 216.00 | 217.00 | -13.546% | 2 | 222 | +20.691% |
| 2026-10-15 | 236.25 | 253.50 | 236.25 | 251.00 | +0.372% | 5 | 221 | +4.343% |
| 2026-10-14 | 259.00 | 259.00 | 250.07 | 250.07 | -16.975% | 9 | 213 | +4.731% |
| 2026-10-13 | 306.00 | 306.00 | 301.20 | 301.20 | -4.463% | 8 | 205 | -13.048% |
| 2026-10-12 | 315.27 | 315.27 | 315.27 | 315.27 | -1.169% | 1 | 206 | -16.928% |
| 2026-10-09 | 327.00 | 327.00 | 319.00 | 319.00 | +11.150% | 7 | 205 | -17.900% |
| 2026-10-08 | 317.00 | 317.00 | 287.00 | 287.00 | -10.093% | 11 | 204 | -8.746% |
| 2026-10-07 | 301.54 | 321.85 | 301.54 | 319.22 | -8.885% | 8 | 209 | -17.956% |
| 2026-10-06 | 329.60 | 350.35 | 329.60 | 350.35 | +16.601% | 7 | 204 | -25.246% |
| 2026-10-05 | 289.60 | 300.47 | 289.60 | 300.47 | +21.079% | 7 | 197 | -12.837% |
| 2026-10-01 | 229.50 | 248.16 | 222.20 | 248.16 | -8.293% | 5 | 197 | +5.537% |
| 2026-09-30 | 270.60 | 270.60 | 270.60 | 270.60 | +10.979% | 1 | 197 | -3.215% |
| 2026-09-29 | 240.53 | 243.83 | 240.53 | 243.83 | -9.191% | 2 | 196 | +7.411% |
| 2026-09-28 | 268.51 | 268.51 | 268.51 | 268.51 | -17.420% | 1 | 195 | -2.462% |
| 2026-09-21 | 281.20 | 325.15 | 281.20 | 325.15 | +38.657% | 4 | 194 | -19.453% |
| 2026-09-18 | 235.00 | 239.00 | 234.00 | 234.50 | +21.660% | 4 | 194 | +11.684% |
| 2026-09-16 | 237.41 | 237.41 | 192.75 | 192.75 | -15.024% | 4 | 199 | +35.875% |
| 2026-09-15 | 239.22 | 239.22 | 226.83 | 226.83 | -11.677% | 57 | 171 | +15.461% |
| 2026-09-14 | 248.77 | 256.82 | 248.77 | 256.82 | -7.556% | 2 | 170 | +1.978% |
| 2026-09-11 | 277.81 | 277.81 | 277.81 | 277.81 | +14.457% | 1 | 170 | -5.727% |
| 2026-09-10 | 242.72 | 242.72 | 242.72 | 242.72 | -8.844% | 1 | 169 | +7.902% |
| 2026-09-09 | 267.85 | 271.23 | 266.27 | 266.27 | -8.874% | 3 | 119 | -1.641% |
| 2026-09-08 | 298.86 | 298.86 | 292.20 | 292.20 | -14.646% | 101 | 85 | -10.370% |
| 2026-09-03 | 316.34 | 342.34 | 316.34 | 342.34 | +21.699% | 2 | 84 | -23.497% |
| 2026-09-02 | 281.30 | 281.30 | 281.30 | 281.30 | +1.285% | 1 | 85 | -6.897% |
| 2026-09-01 | 273.13 | 277.73 | 273.13 | 277.73 | -7.380% | 3 | 84 | -5.700% |
| 2026-08-31 | 294.22 | 300.02 | 293.45 | 299.86 | -18.405% | 4 | 84 | -12.659% |
| 2026-08-28 | 367.50 | 367.50 | 367.50 | 367.50 | +16.150% | 1 | 83 | -28.735% |
| 2026-08-26 | 316.40 | 316.40 | 316.40 | 316.40 | +2.468% | 7 | 76 | -17.225% |
| 2026-08-25 | 321.26 | 321.26 | 308.78 | 308.78 | +1.173% | 5 | 75 | -15.182% |
| 2026-08-24 | 311.40 | 311.40 | 303.47 | 305.20 | -6.438% | 10 | 67 | -14.187% |
| 2026-08-21 | 324.90 | 326.20 | 324.90 | 326.20 | +3.605% | 12 | 55 | -19.712% |
| 2026-08-20 | 314.85 | 314.85 | 314.85 | 314.85 | -9.448% | 2 | 57 | -16.818% |
| 2026-08-18 | 350.45 | 350.45 | 347.70 | 347.70 | -13.184% | 8 | 50 | -24.676% |
| 2026-08-17 | 400.50 | 400.50 | 400.50 | 400.50 | +3.408% | 6 | 47 | -34.607% |
| 2026-08-12 | 390.94 | 390.94 | 387.00 | 387.30 | +84.957% | 4 | 45 | -32.378% |
| 2026-07-30 | 206.00 | 209.40 | 206.00 | 209.40 | -0.852% | 10 | 41 | +25.072% |
| 2026-07-27 | 211.20 | 211.20 | 211.20 | 211.20 | -6.092% | 8 | 33 | +24.006% |
| 2026-07-23 | 248.40 | 248.40 | 224.90 | 224.90 | -12.558% | 16 | 17 | +16.452% |
| 2026-07-20 | 261.80 | 271.10 | 257.20 | 257.20 | 0.000% | 17 | 0 | +1.827% |