SPXW261218C07700000
SPX Weekly Dec 18 2026 7700.00 Call
optionOPRA
EODOct 28, 2026
202.50USD+0.347%(+0.70)160Vol1,251OI
SPXW261218C07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 205.85 | 217.84 | 198.00 | 202.50 | +0.347% | 160 | 1,195 | 0.000% |
| 2026-10-27 | 181.60 | 208.43 | 181.60 | 201.80 | +12.524% | 32 | 1,179 | +0.347% |
| 2026-10-26 | 164.79 | 185.48 | 164.79 | 179.34 | +13.485% | 120 | 1,084 | +12.914% |
| 2026-10-23 | 170.62 | 170.62 | 157.84 | 158.03 | -12.083% | 36 | 1,076 | +28.140% |
| 2026-10-22 | 196.20 | 196.80 | 167.24 | 179.75 | -11.002% | 57 | 1,100 | +12.656% |
| 2026-10-20 | 200.96 | 208.63 | 200.76 | 201.97 | +1.743% | 30 | 1,089 | +0.262% |
| 2026-10-19 | 200.94 | 213.51 | 196.70 | 198.51 | +7.886% | 45 | 1,052 | +2.010% |
| 2026-10-16 | 229.66 | 231.51 | 180.48 | 184.00 | -20.700% | 50 | 1,050 | +10.054% |
| 2026-10-15 | 203.36 | 232.26 | 195.00 | 232.03 | +8.909% | 58 | 1,025 | -12.727% |
| 2026-10-14 | 211.39 | 213.05 | 211.39 | 213.05 | -22.208% | 2 | 1,023 | -4.952% |
| 2026-10-13 | 270.29 | 278.20 | 270.29 | 273.87 | -3.021% | 4 | 1,024 | -26.060% |
| 2026-10-12 | 276.20 | 282.40 | 276.20 | 282.40 | +0.320% | 3 | 1,025 | -28.293% |
| 2026-10-09 | 273.80 | 281.50 | 273.80 | 281.50 | +11.177% | 6 | 1,025 | -28.064% |
| 2026-10-08 | 253.20 | 253.20 | 253.20 | 253.20 | -8.714% | 4 | 1,027 | -20.024% |
| 2026-10-07 | 267.75 | 277.37 | 267.75 | 277.37 | -11.699% | 2 | 1,025 | -26.993% |
| 2026-10-06 | 316.53 | 317.43 | 314.12 | 314.12 | +16.982% | 13 | 1,027 | -35.534% |
| 2026-10-05 | 245.43 | 268.52 | 245.43 | 268.52 | +11.175% | 4 | 1,026 | -24.587% |
| 2026-10-02 | 248.60 | 248.60 | 241.53 | 241.53 | +11.402% | 6 | 1,027 | -16.159% |
| 2026-10-01 | 212.60 | 219.00 | 191.40 | 216.81 | -10.186% | 27 | 1,027 | -6.600% |
| 2026-09-30 | 238.80 | 245.40 | 238.80 | 241.40 | +14.083% | 7 | 1,032 | -16.114% |
| 2026-09-29 | 222.40 | 222.40 | 210.80 | 211.60 | -7.030% | 25 | 1,043 | -4.301% |
| 2026-09-28 | 240.78 | 240.78 | 224.00 | 227.60 | -13.060% | 26 | 1,028 | -11.028% |
| 2026-09-25 | 251.88 | 266.40 | 247.62 | 261.79 | +5.859% | 22 | 1,027 | -22.648% |
| 2026-09-24 | 238.20 | 247.30 | 229.90 | 247.30 | -13.301% | 17 | 1,016 | -18.116% |
| 2026-09-22 | 284.10 | 285.24 | 284.10 | 285.24 | -4.920% | 351 | 665 | -29.007% |
| 2026-09-21 | 278.05 | 300.00 | 278.05 | 300.00 | +41.143% | 4 | 667 | -32.500% |
| 2026-09-18 | 213.73 | 213.73 | 212.55 | 212.55 | -1.661% | 7 | 666 | -4.728% |
| 2026-09-17 | 209.62 | 216.14 | 207.42 | 216.14 | +29.309% | 6 | 661 | -6.311% |
| 2026-09-16 | 207.44 | 207.44 | 167.15 | 167.15 | -14.597% | 5 | 663 | +21.149% |
| 2026-09-15 | 199.89 | 199.95 | 195.72 | 195.72 | -9.860% | 602 | 161 | +3.464% |
| 2026-09-14 | 217.13 | 217.13 | 217.13 | 217.13 | -12.589% | 1 | 160 | -6.738% |
| 2026-09-11 | 245.10 | 248.50 | 245.10 | 248.40 | +13.721% | 10 | 159 | -18.478% |
| 2026-09-10 | 218.43 | 218.43 | 218.43 | 218.43 | -6.781% | 1 | 157 | -7.293% |
| 2026-09-09 | 241.35 | 241.47 | 233.10 | 234.32 | -9.738% | 10 | 160 | -13.580% |
| 2026-09-08 | 269.50 | 269.50 | 259.60 | 259.60 | -7.160% | 10 | 154 | -21.995% |
| 2026-09-04 | 279.62 | 279.62 | 279.62 | 279.62 | -6.607% | 1 | 153 | -27.580% |
| 2026-09-03 | 306.42 | 306.42 | 299.40 | 299.40 | +26.489% | 4 | 154 | -32.365% |
| 2026-09-01 | 241.15 | 253.20 | 236.19 | 236.70 | -13.616% | 12 | 148 | -14.449% |
| 2026-08-31 | 261.00 | 274.01 | 261.00 | 274.01 | -15.390% | 8 | 140 | -26.098% |
| 2026-08-28 | 323.85 | 323.85 | 323.85 | 323.85 | +3.466% | 1 | 139 | -37.471% |
| 2026-08-27 | 313.00 | 313.00 | 313.00 | 313.00 | +10.351% | 7 | 132 | -35.304% |
| 2026-08-25 | 280.28 | 283.64 | 280.28 | 283.64 | +3.556% | 4 | 129 | -28.607% |
| 2026-08-24 | 268.65 | 273.90 | 268.65 | 273.90 | -4.598% | 9 | 120 | -26.068% |
| 2026-08-21 | 287.10 | 287.10 | 287.10 | 287.10 | +2.962% | 7 | 113 | -29.467% |
| 2026-08-20 | 281.13 | 281.13 | 278.84 | 278.84 | -16.962% | 5 | 99 | -27.378% |
| 2026-08-19 | 340.50 | 340.50 | 335.80 | 335.80 | +3.482% | 8 | 92 | -39.696% |
| 2026-08-18 | 322.49 | 324.50 | 322.49 | 324.50 | -8.643% | 2 | 92 | -37.596% |
| 2026-08-17 | 366.10 | 366.10 | 355.20 | 355.20 | -5.280% | 13 | 79 | -42.990% |
| 2026-08-14 | 375.00 | 375.00 | 375.00 | 375.00 | +8.670% | 6 | 73 | -46.000% |
| 2026-08-11 | 373.80 | 373.80 | 345.08 | 345.08 | -7.192% | 8 | 67 | -41.318% |
| 2026-08-10 | 365.60 | 371.82 | 365.60 | 371.82 | +2.520% | 2 | 65 | -45.538% |
| 2026-08-07 | 358.60 | 362.68 | 358.60 | 362.68 | +6.608% | 2 | 64 | -44.166% |
| 2026-08-06 | 340.20 | 340.20 | 340.20 | 340.20 | -8.121% | 1 | 64 | -40.476% |
| 2026-08-05 | 370.27 | 370.27 | 370.27 | 370.27 | -1.759% | 1 | 63 | -45.310% |
| 2026-08-04 | 310.93 | 376.90 | 310.93 | 376.90 | +36.311% | 17 | 58 | -46.272% |
| 2026-08-03 | 255.04 | 278.85 | 254.94 | 276.50 | +41.868% | 17 | 46 | -26.763% |
| 2026-07-30 | 174.45 | 198.60 | 174.45 | 194.90 | +5.351% | 11 | 37 | +3.899% |
| 2026-07-28 | 185.00 | 185.00 | 185.00 | 185.00 | -0.751% | 3 | 34 | +9.459% |
| 2026-07-27 | 222.40 | 222.40 | 186.40 | 186.40 | -15.157% | 21 | 14 | +8.637% |
| 2026-07-24 | 219.70 | 219.70 | 219.70 | 219.70 | +7.701% | 8 | 13 | -7.829% |
| 2026-07-23 | 209.40 | 209.40 | 203.99 | 203.99 | -18.567% | 10 | 12 | -0.730% |
| 2026-07-21 | 250.50 | 250.50 | 250.50 | 250.50 | +6.415% | 1 | 10 | -19.162% |
| 2026-07-20 | 235.40 | 235.40 | 235.40 | 235.40 | -1.560% | 8 | 2 | -13.976% |
| 2026-07-17 | 240.36 | 240.36 | 239.13 | 239.13 | 0.000% | 3 | 0 | -15.318% |