SPXW261218C07775000
SPX Weekly Dec 18 2026 7775.00 Call
optionOPRA
EODOct 26, 2026
135.93USD+9.444%(+11.73)1Vol418OI
SPXW261218C07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 135.93 | 135.93 | 135.93 | 135.93 | +9.444% | 1 | 428 | 0.000% |
| 2026-10-23 | 124.20 | 124.20 | 124.20 | 124.20 | -9.541% | 2 | 428 | +9.444% |
| 2026-10-22 | 128.76 | 137.30 | 128.76 | 137.30 | -26.968% | 4 | 423 | -0.998% |
| 2026-10-21 | 187.10 | 188.00 | 187.10 | 188.00 | +19.214% | 10 | 428 | -27.697% |
| 2026-10-20 | 161.30 | 161.30 | 157.70 | 157.70 | +0.555% | 14 | 426 | -13.805% |
| 2026-10-19 | 150.80 | 156.83 | 148.60 | 156.83 | +13.653% | 10 | 419 | -13.327% |
| 2026-10-16 | 164.50 | 164.60 | 137.99 | 137.99 | -25.540% | 9 | 417 | -1.493% |
| 2026-10-15 | 157.62 | 185.32 | 157.62 | 185.32 | +11.888% | 18 | 417 | -26.651% |
| 2026-10-14 | 187.00 | 187.00 | 165.63 | 165.63 | -24.714% | 3 | 414 | -17.932% |
| 2026-10-13 | 219.80 | 220.00 | 219.80 | 220.00 | -5.862% | 8 | 412 | -38.214% |
| 2026-10-09 | 233.70 | 233.70 | 233.70 | 233.70 | +4.330% | 7 | 405 | -41.836% |
| 2026-10-08 | 221.60 | 224.00 | 221.60 | 224.00 | -8.159% | 2 | 400 | -39.317% |
| 2026-10-06 | 243.90 | 243.90 | 243.90 | 243.90 | +10.103% | 3 | 165 | -44.268% |
| 2026-10-05 | 220.87 | 232.70 | 220.87 | 221.52 | +13.834% | 16 | 156 | -38.638% |
| 2026-10-02 | 209.17 | 211.13 | 194.60 | 194.60 | +8.654% | 10 | 166 | -30.149% |
| 2026-09-30 | 179.10 | 179.10 | 179.10 | 179.10 | -10.847% | 8 | 158 | -24.104% |
| 2026-09-24 | 198.52 | 200.89 | 198.52 | 200.89 | -15.236% | 2 | 156 | -32.336% |
| 2026-09-22 | 243.96 | 243.96 | 234.50 | 237.00 | +43.723% | 5 | 155 | -42.646% |
| 2026-09-18 | 164.90 | 164.90 | 164.90 | 164.90 | -5.022% | 8 | 147 | -17.568% |
| 2026-09-17 | 173.62 | 173.62 | 173.62 | 173.62 | +18.472% | 1 | 147 | -21.708% |
| 2026-09-16 | 146.55 | 146.55 | 146.55 | 146.55 | -9.559% | 1 | 146 | -7.247% |
| 2026-09-15 | 162.86 | 162.86 | 156.92 | 162.04 | -12.273% | 14 | 143 | -16.113% |
| 2026-09-14 | 184.71 | 184.71 | 184.71 | 184.71 | +6.332% | 1 | 142 | -26.409% |
| 2026-09-10 | 173.71 | 173.71 | 173.71 | 173.71 | -17.163% | 1 | 141 | -21.749% |
| 2026-09-08 | 209.70 | 209.70 | 209.70 | 209.70 | -14.268% | 1 | 142 | -35.179% |
| 2026-09-04 | 244.60 | 244.60 | 244.60 | 244.60 | +23.007% | 8 | 142 | -44.428% |
| 2026-09-01 | 198.85 | 198.85 | 198.85 | 198.85 | -15.275% | 1 | 142 | -31.642% |
| 2026-08-25 | 236.40 | 236.40 | 234.70 | 234.70 | -6.082% | 21 | 121 | -42.084% |
| 2026-08-21 | 249.90 | 249.90 | 249.90 | 249.90 | -10.001% | 1 | 120 | -45.606% |
| 2026-08-19 | 283.00 | 283.00 | 277.67 | 277.67 | +2.344% | 2 | 112 | -51.046% |
| 2026-08-18 | 277.72 | 277.72 | 271.20 | 271.31 | -13.941% | 7 | 111 | -49.899% |
| 2026-08-17 | 315.26 | 315.26 | 315.26 | 315.26 | -4.784% | 4 | 107 | -56.883% |
| 2026-08-14 | 331.10 | 331.10 | 331.10 | 331.10 | +0.562% | 1 | 106 | -58.946% |
| 2026-08-13 | 329.25 | 329.25 | 329.25 | 329.25 | +2.570% | 2 | 104 | -58.715% |
| 2026-08-11 | 321.00 | 321.00 | 321.00 | 321.00 | +75.506% | 7 | 97 | -57.654% |
| 2026-07-31 | 182.90 | 182.90 | 182.90 | 182.90 | +41.236% | 8 | 89 | -25.681% |
| 2026-07-29 | 150.78 | 158.60 | 129.50 | 129.50 | -25.830% | 17 | 77 | +4.965% |
| 2026-07-24 | 183.40 | 183.40 | 174.60 | 174.60 | +5.818% | 12 | 67 | -22.148% |
| 2026-07-23 | 184.10 | 184.10 | 161.57 | 165.00 | -19.434% | 61 | 8 | -17.618% |
| 2026-07-17 | 204.80 | 204.80 | 204.80 | 204.80 | 0.000% | 8 | 0 | -33.628% |