SPXW261218C07725000
SPX Weekly Dec 18 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
194.90USD+6.155%(+11.30)1Vol1,536OI
SPXW261218C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 194.90 | 194.90 | 194.90 | 194.90 | +6.155% | 1 | 1,536 | 0.000% |
| 2026-10-27 | 184.70 | 184.70 | 183.60 | 183.60 | +11.151% | 4 | 1,540 | +6.155% |
| 2026-10-26 | 164.00 | 165.18 | 161.22 | 165.18 | +3.109% | 19 | 1,547 | +17.992% |
| 2026-10-22 | 180.80 | 180.80 | 159.64 | 160.20 | -27.169% | 7 | 1,545 | +21.660% |
| 2026-10-21 | 207.04 | 219.96 | 207.04 | 219.96 | +12.632% | 7 | 1,541 | -11.393% |
| 2026-10-20 | 191.60 | 195.29 | 191.60 | 195.29 | +4.797% | 6 | 1,540 | -0.200% |
| 2026-10-16 | 193.36 | 193.36 | 186.35 | 186.35 | -14.495% | 26 | 1,520 | +4.588% |
| 2026-10-15 | 208.42 | 217.94 | 201.98 | 217.94 | +8.482% | 17 | 1,510 | -10.572% |
| 2026-10-14 | 238.08 | 238.08 | 200.00 | 200.90 | -21.926% | 33 | 1,500 | -2.987% |
| 2026-10-13 | 257.00 | 257.32 | 256.03 | 257.32 | -0.147% | 12 | 1,492 | -24.258% |
| 2026-10-12 | 259.82 | 266.80 | 256.30 | 257.70 | +8.414% | 11 | 1,483 | -24.369% |
| 2026-10-08 | 256.90 | 256.90 | 236.40 | 237.70 | +2.856% | 13 | 1,492 | -18.006% |
| 2026-10-02 | 235.07 | 235.64 | 228.80 | 231.10 | +17.238% | 104 | 1,001 | -15.664% |
| 2026-10-01 | 198.90 | 198.90 | 186.40 | 197.12 | -0.010% | 11 | 998 | -1.126% |
| 2026-09-30 | 217.07 | 217.07 | 195.40 | 197.14 | -5.166% | 3 | 1,000 | -1.136% |
| 2026-09-29 | 207.88 | 207.88 | 207.88 | 207.88 | -6.208% | 1 | 1,001 | -6.244% |
| 2026-09-28 | 221.64 | 221.64 | 221.64 | 221.64 | -9.535% | 1 | 1,003 | -12.065% |
| 2026-09-25 | 236.40 | 245.00 | 236.40 | 245.00 | +0.287% | 4 | 1,005 | -20.449% |
| 2026-09-23 | 256.86 | 256.86 | 238.80 | 244.30 | -12.706% | 13 | 1,002 | -20.221% |
| 2026-09-21 | 244.80 | 279.86 | 244.80 | 279.86 | +36.737% | 508 | 499 | -30.358% |
| 2026-09-17 | 204.67 | 204.67 | 204.67 | 204.67 | +1.993% | 2 | 120 | -4.774% |
| 2026-09-16 | 200.66 | 200.67 | 200.66 | 200.67 | +6.836% | 2 | 120 | -2.875% |
| 2026-09-15 | 187.83 | 187.83 | 187.83 | 187.83 | -4.543% | 1 | 121 | +3.764% |
| 2026-09-14 | 196.77 | 196.77 | 196.77 | 196.77 | -12.027% | 1 | 121 | -0.950% |
| 2026-09-09 | 223.67 | 223.67 | 223.67 | 223.67 | -14.184% | 4 | 125 | -12.863% |
| 2026-09-04 | 260.64 | 260.64 | 260.64 | 260.64 | +15.022% | 1 | 127 | -25.223% |
| 2026-09-01 | 226.60 | 226.60 | 226.60 | 226.60 | -10.257% | 1 | 128 | -13.989% |
| 2026-08-31 | 252.50 | 252.50 | 252.50 | 252.50 | -10.518% | 1 | 128 | -22.812% |
| 2026-08-28 | 311.00 | 311.00 | 282.18 | 282.18 | +5.448% | 15 | 113 | -30.931% |
| 2026-08-25 | 267.60 | 267.60 | 267.60 | 267.60 | -4.258% | 6 | 113 | -27.167% |
| 2026-08-21 | 270.70 | 279.50 | 270.70 | 279.50 | -17.625% | 6 | 108 | -30.268% |
| 2026-08-17 | 339.30 | 339.30 | 339.30 | 339.30 | -5.011% | 7 | 101 | -42.558% |
| 2026-08-14 | 357.20 | 357.20 | 357.20 | 357.20 | -4.612% | 7 | 101 | -45.437% |
| 2026-08-13 | 374.47 | 374.47 | 374.47 | 374.47 | +4.835% | 2 | 99 | -47.953% |
| 2026-08-10 | 357.20 | 357.20 | 357.20 | 357.20 | +3.088% | 1 | 98 | -45.437% |
| 2026-08-07 | 346.50 | 346.50 | 346.50 | 346.50 | +7.706% | 1 | 98 | -43.752% |
| 2026-08-06 | 321.71 | 321.71 | 321.71 | 321.71 | -7.793% | 1 | 97 | -39.417% |
| 2026-08-05 | 354.12 | 354.12 | 346.20 | 348.90 | +17.900% | 3 | 97 | -44.139% |
| 2026-08-04 | 290.23 | 295.93 | 290.23 | 295.93 | +11.904% | 5 | 96 | -34.140% |
| 2026-08-03 | 264.45 | 264.45 | 264.45 | 264.45 | +30.015% | 4 | 94 | -26.300% |
| 2026-07-31 | 203.40 | 203.40 | 203.40 | 203.40 | +18.601% | 1 | 94 | -4.179% |
| 2026-07-30 | 170.30 | 171.50 | 170.30 | 171.50 | +2.327% | 20 | 87 | +13.644% |
| 2026-07-29 | 176.60 | 176.60 | 167.60 | 167.60 | -2.558% | 18 | 69 | +16.289% |
| 2026-07-28 | 172.00 | 172.00 | 172.00 | 172.00 | -10.323% | 9 | 60 | +13.314% |
| 2026-07-27 | 191.80 | 191.80 | 191.80 | 191.80 | +2.897% | 4 | 56 | +1.616% |
| 2026-07-24 | 185.00 | 186.40 | 185.00 | 186.40 | +0.485% | 25 | 31 | +4.560% |
| 2026-07-23 | 193.44 | 195.60 | 185.50 | 185.50 | -20.726% | 23 | 8 | +5.067% |
| 2026-07-21 | 234.00 | 234.00 | 234.00 | 234.00 | 0.000% | 8 | 0 | -16.709% |