SPXW261218C07750000
SPX Weekly Dec 18 2026 7750.00 Call
optionOPRA
EODOct 28, 2026
173.76USD+1.318%(+2.26)34Vol721OI
SPXW261218C07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 173.80 | 183.21 | 167.87 | 173.76 | +1.318% | 34 | 717 | 0.000% |
| 2026-10-27 | 156.40 | 176.30 | 156.40 | 171.50 | +15.101% | 64 | 743 | +1.318% |
| 2026-10-26 | 142.40 | 158.17 | 138.78 | 149.00 | +11.862% | 47 | 723 | +16.617% |
| 2026-10-23 | 133.00 | 138.00 | 130.92 | 133.20 | -12.282% | 25 | 724 | +30.450% |
| 2026-10-22 | 163.20 | 163.20 | 144.45 | 151.85 | -22.671% | 14 | 714 | +14.429% |
| 2026-10-21 | 178.67 | 200.50 | 176.20 | 196.37 | +12.333% | 33 | 706 | -11.514% |
| 2026-10-20 | 166.20 | 194.00 | 166.20 | 174.81 | +5.307% | 13 | 704 | -0.601% |
| 2026-10-19 | 162.33 | 181.00 | 162.33 | 166.00 | +8.924% | 12 | 699 | +4.675% |
| 2026-10-16 | 194.00 | 194.00 | 149.50 | 152.40 | -23.532% | 43 | 689 | +14.016% |
| 2026-10-15 | 173.00 | 199.30 | 173.00 | 199.30 | +7.887% | 18 | 691 | -12.815% |
| 2026-10-14 | 221.00 | 221.00 | 180.20 | 184.73 | -21.857% | 20 | 685 | -5.938% |
| 2026-10-13 | 236.40 | 236.40 | 236.40 | 236.40 | -2.152% | 4 | 685 | -26.497% |
| 2026-10-12 | 241.60 | 241.60 | 241.60 | 241.60 | +0.407% | 1 | 685 | -28.079% |
| 2026-10-09 | 240.62 | 240.62 | 240.62 | 240.62 | +8.290% | 1 | 686 | -27.787% |
| 2026-10-08 | 220.10 | 222.40 | 220.10 | 222.20 | -4.652% | 10 | 690 | -21.800% |
| 2026-10-07 | 233.04 | 233.04 | 233.04 | 233.04 | -17.062% | 1 | 691 | -25.438% |
| 2026-10-06 | 265.90 | 280.98 | 264.50 | 280.98 | +20.867% | 18 | 696 | -38.159% |
| 2026-10-05 | 213.75 | 232.47 | 213.75 | 232.47 | +11.931% | 2 | 695 | -25.255% |
| 2026-10-02 | 218.80 | 218.80 | 207.48 | 207.69 | +9.639% | 257 | 477 | -16.337% |
| 2026-10-01 | 166.24 | 189.43 | 166.24 | 189.43 | +3.136% | 9 | 468 | -8.272% |
| 2026-09-30 | 198.22 | 198.22 | 183.67 | 183.67 | -3.311% | 2 | 467 | -5.396% |
| 2026-09-29 | 189.96 | 189.96 | 189.96 | 189.96 | -8.174% | 1 | 467 | -8.528% |
| 2026-09-28 | 213.33 | 213.33 | 206.87 | 206.87 | -2.846% | 2 | 465 | -16.005% |
| 2026-09-24 | 212.93 | 212.93 | 212.93 | 212.93 | +0.250% | 1 | 465 | -18.396% |
| 2026-09-23 | 216.36 | 216.36 | 212.40 | 212.40 | -15.530% | 2 | 463 | -18.192% |
| 2026-09-22 | 251.45 | 251.45 | 251.45 | 251.45 | -2.064% | 1 | 462 | -30.897% |
| 2026-09-21 | 218.84 | 264.82 | 218.84 | 256.75 | +43.276% | 8 | 462 | -32.323% |
| 2026-09-18 | 177.22 | 180.10 | 177.22 | 179.20 | -5.320% | 140 | 539 | -3.036% |
| 2026-09-17 | 190.09 | 190.09 | 189.27 | 189.27 | +5.320% | 3 | 537 | -8.195% |
| 2026-09-16 | 184.15 | 184.15 | 179.71 | 179.71 | +6.818% | 2 | 537 | -3.311% |
| 2026-09-15 | 174.48 | 174.48 | 168.24 | 168.24 | -21.930% | 14 | 537 | +3.281% |
| 2026-09-11 | 215.50 | 215.50 | 215.50 | 215.50 | +2.278% | 5 | 542 | -19.369% |
| 2026-09-09 | 211.75 | 211.75 | 210.30 | 210.70 | -10.302% | 8 | 542 | -17.532% |
| 2026-09-08 | 235.92 | 235.92 | 234.90 | 234.90 | -5.863% | 152 | 491 | -26.028% |
| 2026-09-04 | 249.53 | 249.53 | 249.53 | 249.53 | -8.697% | 2 | 491 | -30.365% |
| 2026-09-03 | 276.00 | 276.00 | 273.30 | 273.30 | +30.124% | 2 | 490 | -36.422% |
| 2026-09-01 | 212.45 | 212.66 | 210.03 | 210.03 | -30.013% | 4 | 489 | -17.269% |
| 2026-08-28 | 285.67 | 300.10 | 285.67 | 300.10 | +20.175% | 5 | 489 | -42.099% |
| 2026-08-26 | 252.00 | 252.00 | 249.13 | 249.72 | +0.277% | 10 | 479 | -30.418% |
| 2026-08-25 | 251.90 | 251.90 | 248.20 | 249.03 | +4.001% | 174 | 374 | -30.225% |
| 2026-08-24 | 239.45 | 239.45 | 239.45 | 239.45 | -6.527% | 1 | 374 | -27.434% |
| 2026-08-21 | 256.17 | 256.17 | 256.17 | 256.17 | +1.914% | 1 | 374 | -32.170% |
| 2026-08-20 | 251.36 | 251.36 | 251.36 | 251.36 | -11.393% | 1 | 373 | -30.872% |
| 2026-08-18 | 292.72 | 292.72 | 283.68 | 283.68 | -12.064% | 4 | 372 | -38.748% |
| 2026-08-17 | 335.03 | 335.03 | 322.60 | 322.60 | -10.037% | 8 | 365 | -46.138% |
| 2026-08-13 | 360.67 | 363.20 | 352.90 | 358.59 | +9.933% | 4 | 365 | -51.544% |
| 2026-08-12 | 326.19 | 326.19 | 326.19 | 326.19 | +4.071% | 4 | 361 | -46.730% |
| 2026-08-11 | 331.96 | 331.96 | 313.43 | 313.43 | -8.004% | 10 | 352 | -44.562% |
| 2026-08-10 | 340.70 | 340.70 | 340.70 | 340.70 | +3.682% | 1 | 352 | -48.999% |
| 2026-08-07 | 327.00 | 340.00 | 327.00 | 328.60 | -0.800% | 10 | 357 | -47.121% |
| 2026-08-05 | 331.25 | 331.25 | 331.25 | 331.25 | -3.575% | 1 | 357 | -47.544% |
| 2026-08-04 | 338.31 | 343.53 | 338.31 | 343.53 | +39.590% | 2 | 355 | -49.419% |
| 2026-08-03 | 246.10 | 246.10 | 246.10 | 246.10 | +54.975% | 1 | 355 | -29.395% |
| 2026-07-30 | 158.80 | 158.80 | 158.80 | 158.80 | +9.965% | 10 | 355 | +9.421% |
| 2026-07-29 | 161.40 | 161.40 | 144.19 | 144.41 | -9.062% | 48 | 324 | +20.324% |
| 2026-07-28 | 158.80 | 158.80 | 158.80 | 158.80 | -5.701% | 10 | 314 | +9.421% |
| 2026-07-27 | 170.40 | 170.40 | 168.40 | 168.40 | -5.287% | 15 | 299 | +3.183% |
| 2026-07-24 | 195.00 | 195.00 | 177.80 | 177.80 | +1.950% | 20 | 279 | -2.272% |
| 2026-07-23 | 176.40 | 176.40 | 174.40 | 174.40 | -21.512% | 23 | 256 | -0.367% |
| 2026-07-21 | 222.20 | 222.20 | 222.20 | 222.20 | -11.170% | 6 | 250 | -21.800% |
| 2026-07-16 | 250.14 | 250.14 | 250.14 | 250.14 | 0.000% | 250 | 0 | -30.535% |