SPXW261218C07770000
SPX Weekly Dec 18 2026 7770.00 Call
optionOPRA
EODOct 28, 2026
165.47USD+5.482%(+8.60)58Vol152OI
SPXW261218C07770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 163.40 | 165.47 | 163.40 | 165.47 | +5.482% | 58 | 110 | 0.000% |
| 2026-10-27 | 156.87 | 156.87 | 156.87 | 156.87 | -12.314% | 2 | 110 | +5.482% |
| 2026-10-21 | 166.80 | 178.90 | 166.80 | 178.90 | +11.966% | 10 | 54 | -7.507% |
| 2026-10-19 | 159.78 | 159.78 | 159.78 | 159.78 | +11.438% | 1 | 53 | +3.561% |
| 2026-10-16 | 143.38 | 143.38 | 143.38 | 143.38 | -14.832% | 7 | 60 | +15.407% |
| 2026-10-15 | 166.16 | 168.35 | 166.16 | 168.35 | +0.706% | 3 | 59 | -1.711% |
| 2026-10-14 | 207.00 | 207.00 | 167.17 | 167.17 | -25.933% | 14 | 46 | -1.017% |
| 2026-10-13 | 227.40 | 227.40 | 225.70 | 225.70 | -3.382% | 6 | 40 | -26.686% |
| 2026-10-12 | 233.60 | 233.60 | 233.60 | 233.60 | -1.435% | 1 | 41 | -29.165% |
| 2026-10-09 | 229.80 | 237.00 | 229.80 | 237.00 | +18.040% | 12 | 33 | -30.181% |
| 2026-10-08 | 219.30 | 219.30 | 200.78 | 200.78 | -12.131% | 4 | 32 | -17.586% |
| 2026-10-07 | 222.97 | 228.50 | 216.60 | 228.50 | -8.892% | 6 | 30 | -27.584% |
| 2026-10-06 | 253.88 | 253.88 | 250.80 | 250.80 | +59.238% | 14 | 25 | -34.023% |
| 2026-10-01 | 157.50 | 157.50 | 157.50 | 157.50 | -25.408% | 1 | 25 | +5.060% |
| 2026-09-23 | 211.15 | 211.15 | 211.15 | 211.15 | -12.795% | 3 | 21 | -21.634% |
| 2026-09-22 | 248.45 | 248.45 | 242.13 | 242.13 | +10.345% | 10 | 12 | -31.661% |
| 2026-09-21 | 206.00 | 219.43 | 206.00 | 219.43 | +25.726% | 10 | 10 | -24.591% |
| 2026-09-18 | 168.48 | 174.53 | 168.48 | 174.53 | +3.303% | 2 | 10 | -5.191% |
| 2026-09-16 | 168.95 | 168.95 | 168.95 | 168.95 | -10.013% | 1 | 10 | -2.060% |
| 2026-09-14 | 187.75 | 187.75 | 187.75 | 187.75 | -14.449% | 1 | 9 | -11.867% |
| 2026-08-31 | 222.36 | 222.87 | 219.46 | 219.46 | -10.723% | 8 | 11 | -24.601% |
| 2026-08-28 | 245.62 | 245.82 | 245.62 | 245.82 | +3.932% | 4 | 14 | -32.687% |
| 2026-08-26 | 245.19 | 245.19 | 236.52 | 236.52 | +1.004% | 5 | 11 | -30.040% |
| 2026-08-25 | 234.13 | 234.17 | 234.13 | 234.17 | +0.870% | 2 | 11 | -29.338% |
| 2026-08-24 | 228.69 | 237.50 | 227.86 | 232.15 | 0.000% | 18 | 11 | -28.723% |