SPXW261218C07800000
SPX Weekly Dec 18 2026 7800.00 Call
optionOPRA
EODOct 28, 2026
168.50USD+13.399%(+19.91)56Vol1,865OI
SPXW261218C07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 144.71 | 168.50 | 140.80 | 168.50 | +13.399% | 56 | 1,872 | 0.000% |
| 2026-10-27 | 123.30 | 148.60 | 123.30 | 148.59 | +21.397% | 38 | 1,871 | +13.399% |
| 2026-10-26 | 112.15 | 130.60 | 112.15 | 122.40 | +14.714% | 25 | 1,875 | +37.663% |
| 2026-10-23 | 112.20 | 116.93 | 106.70 | 106.70 | -12.397% | 11 | 1,870 | +57.919% |
| 2026-10-22 | 134.76 | 134.76 | 117.50 | 121.80 | -24.535% | 52 | 1,857 | +38.342% |
| 2026-10-21 | 152.79 | 173.10 | 152.79 | 161.40 | +13.184% | 34 | 1,865 | +4.399% |
| 2026-10-20 | 146.40 | 149.44 | 142.60 | 142.60 | -0.070% | 16 | 1,864 | +18.163% |
| 2026-10-19 | 139.05 | 151.20 | 136.45 | 142.70 | +13.978% | 35 | 1,849 | +18.080% |
| 2026-10-16 | 159.80 | 162.71 | 123.70 | 125.20 | -26.048% | 95 | 1,843 | +34.585% |
| 2026-10-15 | 144.77 | 169.30 | 138.20 | 169.30 | +11.528% | 34 | 1,806 | -0.473% |
| 2026-10-14 | 193.50 | 193.50 | 150.10 | 151.80 | -26.311% | 35 | 1,797 | +11.001% |
| 2026-10-13 | 204.50 | 209.57 | 195.80 | 206.00 | +0.832% | 22 | 1,794 | -18.204% |
| 2026-10-12 | 213.50 | 214.00 | 203.50 | 204.30 | -5.853% | 32 | 1,783 | -17.523% |
| 2026-10-09 | 202.00 | 217.00 | 200.28 | 217.00 | +11.168% | 27 | 1,768 | -22.350% |
| 2026-10-08 | 201.66 | 208.00 | 187.39 | 195.20 | -9.713% | 40 | 1,760 | -13.678% |
| 2026-10-07 | 201.30 | 218.08 | 199.00 | 216.20 | -6.891% | 13 | 1,755 | -22.063% |
| 2026-10-06 | 226.97 | 244.74 | 226.97 | 232.20 | +12.516% | 18 | 1,752 | -27.433% |
| 2026-10-05 | 184.87 | 214.91 | 184.87 | 206.37 | +15.626% | 18 | 1,740 | -18.351% |
| 2026-10-02 | 190.10 | 194.25 | 178.48 | 178.48 | +10.995% | 11 | 1,744 | -5.592% |
| 2026-10-01 | 153.70 | 162.08 | 139.00 | 160.80 | -4.897% | 23 | 1,750 | +4.789% |
| 2026-09-30 | 170.50 | 185.19 | 168.74 | 169.08 | +3.985% | 26 | 1,747 | -0.343% |
| 2026-09-29 | 168.20 | 168.20 | 154.50 | 162.60 | -4.127% | 336 | 1,496 | +3.629% |
| 2026-09-28 | 178.71 | 188.89 | 163.90 | 169.60 | -15.773% | 43 | 1,483 | -0.649% |
| 2026-09-25 | 186.20 | 203.80 | 181.04 | 201.36 | +5.050% | 91 | 1,458 | -16.319% |
| 2026-09-24 | 174.28 | 191.68 | 170.01 | 191.68 | +2.722% | 4 | 1,457 | -12.093% |
| 2026-09-23 | 194.23 | 194.23 | 184.60 | 186.60 | -15.596% | 10 | 1,455 | -9.700% |
| 2026-09-22 | 222.10 | 222.70 | 221.08 | 221.08 | -5.034% | 352 | 1,200 | -23.783% |
| 2026-09-21 | 184.14 | 235.46 | 184.14 | 232.80 | +46.094% | 505 | 701 | -27.620% |
| 2026-09-18 | 153.52 | 159.35 | 150.77 | 159.35 | -1.932% | 8 | 700 | +5.742% |
| 2026-09-17 | 160.52 | 162.49 | 159.70 | 162.49 | +22.884% | 6 | 704 | +3.699% |
| 2026-09-16 | 158.69 | 158.69 | 123.85 | 132.23 | -8.020% | 4 | 702 | +27.429% |
| 2026-09-15 | 150.10 | 150.10 | 143.76 | 143.76 | -14.960% | 14 | 712 | +17.209% |
| 2026-09-14 | 161.20 | 171.57 | 161.20 | 169.05 | -12.081% | 670 | 161 | -0.325% |
| 2026-09-11 | 191.10 | 196.45 | 191.10 | 192.28 | +6.332% | 4 | 164 | -12.367% |
| 2026-09-09 | 185.65 | 185.65 | 179.60 | 180.83 | -7.404% | 6 | 167 | -6.819% |
| 2026-09-08 | 210.29 | 210.29 | 195.29 | 195.29 | -10.790% | 15 | 154 | -13.718% |
| 2026-09-04 | 232.62 | 232.62 | 213.84 | 218.91 | -11.146% | 7 | 149 | -23.028% |
| 2026-09-03 | 228.50 | 246.37 | 228.50 | 246.37 | +21.448% | 3 | 149 | -31.607% |
| 2026-09-02 | 187.00 | 202.86 | 187.00 | 202.86 | -4.207% | 2 | 149 | -16.938% |
| 2026-08-31 | 211.77 | 211.77 | 211.77 | 211.77 | -15.023% | 15 | 165 | -20.433% |
| 2026-08-28 | 242.87 | 255.12 | 242.87 | 249.21 | +12.100% | 20 | 153 | -32.386% |
| 2026-08-25 | 223.95 | 223.95 | 222.31 | 222.31 | +0.050% | 11 | 151 | -24.205% |
| 2026-08-24 | 216.10 | 222.20 | 216.10 | 222.20 | -4.224% | 40 | 131 | -24.167% |
| 2026-08-21 | 232.00 | 232.00 | 232.00 | 232.00 | +4.816% | 4 | 135 | -27.371% |
| 2026-08-20 | 221.34 | 221.34 | 221.34 | 221.34 | -13.370% | 4 | 135 | -23.873% |
| 2026-08-18 | 260.60 | 260.60 | 255.50 | 255.50 | -11.346% | 16 | 127 | -34.051% |
| 2026-08-17 | 303.68 | 303.68 | 287.70 | 288.20 | -6.822% | 19 | 123 | -41.534% |
| 2026-08-14 | 307.80 | 309.30 | 307.80 | 309.30 | -1.384% | 5 | 120 | -45.522% |
| 2026-08-13 | 320.26 | 320.26 | 313.64 | 313.64 | +6.178% | 3 | 120 | -46.276% |
| 2026-08-12 | 295.39 | 295.39 | 295.39 | 295.39 | -4.435% | 4 | 118 | -42.957% |
| 2026-08-11 | 309.10 | 309.10 | 309.10 | 309.10 | +0.259% | 1 | 117 | -45.487% |
| 2026-08-10 | 302.80 | 308.30 | 302.43 | 308.30 | +1.749% | 23 | 113 | -45.345% |
| 2026-08-07 | 296.44 | 303.00 | 296.44 | 303.00 | +10.266% | 43 | 98 | -44.389% |
| 2026-08-06 | 274.52 | 274.79 | 274.52 | 274.79 | -2.695% | 2 | 99 | -38.680% |
| 2026-08-04 | 260.70 | 282.40 | 260.70 | 282.40 | +73.999% | 14 | 98 | -40.333% |
| 2026-07-31 | 162.30 | 162.30 | 162.30 | 162.30 | +8.200% | 1 | 97 | +3.820% |
| 2026-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | +21.065% | 1 | 97 | +12.333% |
| 2026-07-29 | 143.50 | 143.50 | 123.90 | 123.90 | -13.502% | 30 | 84 | +35.997% |
| 2026-07-28 | 139.16 | 143.24 | 139.16 | 143.24 | -12.498% | 2 | 83 | +17.635% |
| 2026-07-24 | 172.30 | 172.30 | 163.70 | 163.70 | +5.818% | 11 | 72 | +2.932% |
| 2026-07-23 | 173.40 | 173.40 | 154.70 | 154.70 | -21.948% | 27 | 48 | +8.920% |
| 2026-07-22 | 196.17 | 198.20 | 196.17 | 198.20 | +0.152% | 6 | 43 | -14.985% |
| 2026-07-21 | 197.90 | 197.90 | 197.90 | 197.90 | +8.260% | 8 | 35 | -14.856% |
| 2026-07-20 | 190.40 | 190.40 | 182.80 | 182.80 | -9.100% | 18 | 17 | -7.823% |
| 2026-07-17 | 192.01 | 201.10 | 192.01 | 201.10 | 0.000% | 18 | 0 | -16.211% |