SPXW261218C07820000
SPX Weekly Dec 18 2026 7820.00 Call
optionOPRA
EODOct 28, 2026
131.66USD-4.366%(-6.01)6Vol1,241OI
SPXW261218C07820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 130.00 | 131.66 | 130.00 | 131.66 | -4.366% | 6 | 1,246 | 0.000% |
| 2026-10-27 | 136.50 | 137.70 | 136.50 | 137.67 | +20.194% | 21 | 1,246 | -4.366% |
| 2026-10-26 | 114.54 | 114.54 | 114.54 | 114.54 | -27.858% | 1 | 1,246 | +14.947% |
| 2026-10-21 | 142.24 | 158.77 | 134.00 | 158.77 | +19.376% | 76 | 1,239 | -17.075% |
| 2026-10-20 | 132.00 | 133.00 | 132.00 | 133.00 | +2.174% | 2 | 1,240 | -1.008% |
| 2026-10-19 | 132.90 | 132.90 | 130.17 | 130.17 | +12.672% | 3 | 1,238 | +1.145% |
| 2026-10-16 | 153.00 | 153.00 | 115.53 | 115.53 | -22.515% | 16 | 1,234 | +13.962% |
| 2026-10-15 | 149.42 | 149.42 | 145.00 | 149.10 | +5.722% | 3 | 1,213 | -11.697% |
| 2026-10-14 | 163.00 | 163.41 | 141.03 | 141.03 | -28.280% | 15 | 1,203 | -6.644% |
| 2026-10-13 | 192.32 | 196.64 | 192.32 | 196.64 | +2.417% | 5 | 1,203 | -33.045% |
| 2026-10-12 | 205.60 | 205.60 | 192.00 | 192.00 | -3.730% | 25 | 1,204 | -31.427% |
| 2026-10-08 | 188.80 | 199.44 | 188.80 | 199.44 | -8.723% | 3 | 1,206 | -33.985% |
| 2026-10-06 | 225.95 | 232.50 | 218.50 | 218.50 | +11.536% | 16 | 1,208 | -39.744% |
| 2026-10-05 | 192.47 | 195.90 | 192.47 | 195.90 | +29.950% | 2 | 1,208 | -32.792% |
| 2026-09-29 | 149.00 | 150.75 | 149.00 | 150.75 | -19.600% | 5,505 | 5,516 | -12.663% |
| 2026-09-25 | 187.50 | 187.50 | 187.50 | 187.50 | +16.968% | 2 | 5,518 | -29.781% |
| 2026-09-24 | 160.30 | 160.30 | 160.30 | 160.30 | -25.268% | 2 | 5,518 | -17.867% |
| 2026-09-22 | 214.50 | 214.50 | 214.50 | 214.50 | +1.563% | 1 | 5,518 | -38.620% |
| 2026-09-21 | 188.70 | 211.20 | 188.70 | 211.20 | +48.211% | 9 | 5,518 | -37.661% |
| 2026-09-18 | 142.50 | 142.50 | 142.50 | 142.50 | -7.707% | 2 | 5,518 | -7.607% |
| 2026-09-10 | 157.20 | 161.00 | 154.40 | 154.40 | -10.957% | 8 | 5,514 | -14.728% |
| 2026-09-09 | 173.20 | 173.40 | 173.20 | 173.40 | -10.462% | 7 | 5,509 | -24.072% |
| 2026-09-08 | 194.80 | 194.80 | 193.66 | 193.66 | -7.095% | 8 | 5,501 | -32.015% |
| 2026-09-04 | 212.20 | 212.20 | 208.45 | 208.45 | +11.399% | 5,508 | 17 | -36.839% |
| 2026-09-02 | 187.12 | 187.12 | 187.12 | 187.12 | -15.100% | 1 | 16 | -29.639% |
| 2026-08-28 | 220.40 | 220.40 | 220.40 | 220.40 | -7.434% | 8 | 8 | -40.263% |
| 2026-08-27 | 238.10 | 238.10 | 238.10 | 238.10 | 0.000% | 8 | 0 | -44.704% |