SPXW261218C07720000
SPX Weekly Dec 18 2026 7720.00 Call
optionOPRA
EODOct 28, 2026
189.40USD+0.053%(+0.10)7Vol1,228OI
SPXW261218C07720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 189.40 | 189.40 | 189.40 | 189.40 | +0.053% | 7 | 1,235 | 0.000% |
| 2026-10-27 | 189.30 | 189.30 | 189.30 | 189.30 | +12.551% | 2 | 1,235 | +0.053% |
| 2026-10-26 | 168.15 | 168.19 | 168.15 | 168.19 | +10.072% | 2 | 1,235 | +12.611% |
| 2026-10-23 | 149.84 | 152.80 | 149.84 | 152.80 | -6.931% | 12 | 1,234 | +23.953% |
| 2026-10-22 | 162.60 | 164.18 | 162.60 | 164.18 | -23.637% | 3 | 1,234 | +15.361% |
| 2026-10-21 | 215.00 | 215.00 | 215.00 | 215.00 | +10.364% | 7 | 1,241 | -11.907% |
| 2026-10-20 | 194.81 | 194.81 | 194.81 | 194.81 | -0.910% | 1 | 1,241 | -2.777% |
| 2026-10-19 | 196.60 | 196.60 | 196.60 | 196.60 | +2.396% | 1 | 1,240 | -3.662% |
| 2026-10-16 | 192.00 | 192.00 | 192.00 | 192.00 | -6.112% | 2 | 1,240 | -1.354% |
| 2026-10-14 | 211.61 | 211.61 | 204.00 | 204.50 | -22.273% | 12 | 1,235 | -7.384% |
| 2026-10-13 | 256.80 | 263.10 | 256.80 | 263.10 | -2.843% | 7 | 1,230 | -28.012% |
| 2026-10-09 | 270.80 | 270.80 | 270.80 | 270.80 | +18.564% | 1 | 1,231 | -30.059% |
| 2026-10-02 | 248.30 | 248.30 | 228.40 | 228.40 | -1.974% | 8 | 1,224 | -17.075% |
| 2026-09-30 | 231.70 | 233.10 | 231.70 | 233.00 | +12.268% | 4 | 2,723 | -18.712% |
| 2026-09-29 | 210.93 | 210.93 | 203.20 | 207.54 | -17.315% | 5,502 | 5,527 | -8.740% |
| 2026-09-25 | 251.00 | 251.00 | 251.00 | 251.00 | +7.449% | 1 | 5,526 | -24.542% |
| 2026-09-24 | 215.40 | 233.60 | 215.40 | 233.60 | -4.828% | 3 | 5,526 | -18.921% |
| 2026-09-23 | 245.45 | 245.45 | 245.45 | 245.45 | -9.391% | 1 | 5,525 | -22.836% |
| 2026-09-21 | 250.38 | 270.89 | 250.38 | 270.89 | +68.025% | 2 | 5,525 | -30.082% |
| 2026-09-16 | 195.75 | 195.75 | 161.22 | 161.22 | -19.196% | 2 | 5,525 | +17.479% |
| 2026-09-14 | 199.52 | 199.52 | 199.52 | 199.52 | -16.080% | 1 | 5,524 | -5.072% |
| 2026-09-11 | 236.64 | 237.75 | 236.64 | 237.75 | +14.248% | 11 | 5,523 | -20.336% |
| 2026-09-10 | 208.10 | 208.10 | 208.10 | 208.10 | -8.608% | 2 | 5,521 | -8.986% |
| 2026-09-09 | 227.70 | 227.70 | 227.70 | 227.70 | -14.990% | 5 | 5,516 | -16.820% |
| 2026-09-04 | 267.85 | 267.85 | 267.85 | 267.85 | -8.668% | 5,500 | 22 | -29.289% |
| 2026-09-03 | 293.27 | 293.27 | 293.27 | 293.27 | -7.788% | 1 | 21 | -35.418% |
| 2026-08-28 | 318.04 | 318.04 | 318.04 | 318.04 | +10.373% | 10 | 11 | -40.448% |
| 2026-08-27 | 288.11 | 288.15 | 288.11 | 288.15 | +8.543% | 10 | 1 | -34.270% |
| 2026-08-26 | 265.47 | 265.47 | 265.47 | 265.47 | 0.000% | 1 | 0 | -28.655% |