SPXW261218C07740000
SPX Weekly Dec 18 2026 7740.00 Call
optionOPRA
EODOct 28, 2026
178.29USD-0.851%(-1.53)17Vol98OI
SPXW261218C07740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 177.34 | 182.45 | 176.80 | 178.29 | -0.851% | 17 | 93 | 0.000% |
| 2026-10-27 | 179.82 | 179.82 | 179.82 | 179.82 | +12.100% | 4 | 91 | -0.851% |
| 2026-10-26 | 144.10 | 160.41 | 144.10 | 160.41 | -0.920% | 3 | 92 | +11.146% |
| 2026-10-22 | 164.90 | 172.00 | 149.80 | 161.90 | -18.847% | 36 | 86 | +10.124% |
| 2026-10-21 | 188.00 | 199.50 | 180.00 | 199.50 | +14.065% | 7 | 88 | -10.632% |
| 2026-10-20 | 171.00 | 196.00 | 171.00 | 174.90 | +0.865% | 9 | 87 | +1.938% |
| 2026-10-19 | 176.53 | 176.53 | 172.20 | 173.40 | -2.359% | 4 | 86 | +2.820% |
| 2026-10-16 | 192.00 | 193.20 | 177.59 | 177.59 | -7.774% | 5 | 85 | +0.394% |
| 2026-10-15 | 199.80 | 199.80 | 192.56 | 192.56 | -3.802% | 2 | 85 | -7.411% |
| 2026-10-14 | 206.98 | 206.98 | 200.17 | 200.17 | -18.976% | 11 | 77 | -10.931% |
| 2026-10-13 | 247.05 | 247.05 | 247.05 | 247.05 | +0.182% | 4 | 77 | -27.832% |
| 2026-10-12 | 246.60 | 246.60 | 246.60 | 246.60 | +13.062% | 4 | 81 | -27.701% |
| 2026-10-05 | 218.11 | 218.11 | 218.11 | 218.11 | +13.658% | 1 | 81 | -18.257% |
| 2026-10-01 | 194.30 | 194.30 | 191.90 | 191.90 | -5.770% | 7 | 74 | -7.092% |
| 2026-09-30 | 203.65 | 203.65 | 203.65 | 203.65 | +2.828% | 4 | 74 | -12.453% |
| 2026-09-28 | 198.05 | 198.05 | 198.05 | 198.05 | -15.580% | 11 | 85 | -9.977% |
| 2026-09-25 | 229.50 | 234.60 | 218.60 | 234.60 | +14.022% | 11 | 84 | -24.003% |
| 2026-09-24 | 205.75 | 205.75 | 205.75 | 205.75 | -9.640% | 5 | 84 | -13.346% |
| 2026-09-23 | 239.79 | 239.79 | 222.00 | 227.70 | -15.903% | 29 | 109 | -21.700% |
| 2026-09-21 | 247.27 | 270.76 | 247.27 | 270.76 | +40.582% | 46 | 64 | -34.152% |
| 2026-09-18 | 192.20 | 192.60 | 192.20 | 192.60 | -0.824% | 4 | 61 | -7.430% |
| 2026-09-17 | 194.20 | 194.20 | 194.20 | 194.20 | +6.997% | 14 | 47 | -8.193% |
| 2026-09-16 | 184.11 | 184.11 | 181.50 | 181.50 | -11.225% | 5 | 48 | -1.769% |
| 2026-09-14 | 204.45 | 204.45 | 204.45 | 204.45 | -19.918% | 1 | 47 | -12.795% |
| 2026-09-04 | 255.30 | 255.30 | 255.30 | 255.30 | -7.116% | 7 | 47 | -30.165% |
| 2026-09-03 | 274.82 | 274.86 | 274.82 | 274.86 | +31.098% | 2 | 46 | -35.134% |
| 2026-09-01 | 209.66 | 209.66 | 209.66 | 209.66 | -14.831% | 2 | 46 | -14.962% |
| 2026-08-31 | 246.17 | 246.17 | 246.17 | 246.17 | -7.698% | 15 | 46 | -27.574% |
| 2026-08-28 | 300.00 | 300.00 | 266.70 | 266.70 | -8.015% | 43 | 3 | -33.150% |
| 2026-08-27 | 289.80 | 289.94 | 289.70 | 289.94 | 0.000% | 3 | 0 | -38.508% |