SPXW261218C07825000
SPX Weekly Dec 18 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
131.00USD+2.971%(+3.78)7Vol1,319OI
SPXW261218C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.40 | 135.21 | 127.40 | 131.00 | +2.971% | 7 | 1,320 | 0.000% |
| 2026-10-27 | 111.10 | 128.46 | 111.10 | 127.22 | +14.613% | 14 | 1,318 | +2.971% |
| 2026-10-26 | 111.00 | 111.00 | 111.00 | 111.00 | +12.553% | 1 | 1,318 | +18.018% |
| 2026-10-23 | 101.90 | 101.90 | 98.62 | 98.62 | -9.821% | 4 | 1,318 | +32.833% |
| 2026-10-22 | 106.99 | 111.78 | 106.99 | 109.36 | -21.628% | 4 | 1,318 | +19.788% |
| 2026-10-21 | 139.54 | 139.54 | 139.54 | 139.54 | +8.871% | 1 | 1,318 | -6.120% |
| 2026-10-19 | 130.50 | 130.50 | 128.17 | 128.17 | -17.021% | 2 | 1,316 | +2.208% |
| 2026-10-15 | 146.82 | 154.46 | 146.82 | 154.46 | -16.800% | 11 | 1,315 | -15.188% |
| 2026-10-13 | 185.65 | 185.65 | 185.65 | 185.65 | -2.791% | 1 | 1,288 | -29.437% |
| 2026-10-12 | 193.00 | 200.00 | 190.98 | 190.98 | +6.902% | 14 | 1,287 | -31.406% |
| 2026-10-08 | 178.65 | 178.65 | 178.65 | 178.65 | -19.527% | 1 | 1,286 | -26.672% |
| 2026-10-06 | 215.40 | 222.00 | 215.40 | 222.00 | +33.341% | 14 | 1,285 | -40.991% |
| 2026-10-02 | 182.50 | 182.50 | 166.49 | 166.49 | +23.509% | 3 | 1,286 | -21.317% |
| 2026-10-01 | 134.80 | 134.80 | 134.80 | 134.80 | -26.977% | 9 | 1,277 | -2.819% |
| 2026-09-25 | 167.74 | 184.60 | 167.74 | 184.60 | +7.953% | 8 | 1,278 | -29.036% |
| 2026-09-24 | 167.00 | 179.10 | 157.20 | 171.00 | +14.152% | 6 | 1,277 | -23.392% |
| 2026-09-17 | 149.80 | 149.80 | 149.80 | 149.80 | +28.034% | 1 | 1,276 | -12.550% |
| 2026-09-16 | 117.00 | 117.00 | 117.00 | 117.00 | -26.090% | 1 | 1,276 | +11.966% |
| 2026-09-14 | 145.95 | 158.30 | 145.95 | 158.30 | -8.099% | 8 | 739 | -17.246% |
| 2026-09-11 | 172.25 | 172.25 | 172.25 | 172.25 | +15.604% | 1 | 738 | -23.948% |
| 2026-09-10 | 150.60 | 151.10 | 149.00 | 149.00 | -12.477% | 611 | 138 | -12.081% |
| 2026-09-09 | 170.24 | 170.24 | 170.24 | 170.24 | -26.542% | 4 | 134 | -23.050% |
| 2026-09-03 | 230.53 | 231.75 | 230.53 | 231.75 | +20.703% | 3 | 131 | -43.474% |
| 2026-08-31 | 191.80 | 192.00 | 191.80 | 192.00 | -17.063% | 13 | 118 | -31.771% |
| 2026-08-28 | 231.50 | 231.50 | 231.50 | 231.50 | +12.690% | 2 | 120 | -43.413% |
| 2026-08-24 | 199.22 | 205.43 | 199.22 | 205.43 | -25.515% | 2 | 120 | -36.231% |
| 2026-08-17 | 277.40 | 277.40 | 275.80 | 275.80 | -11.461% | 12 | 117 | -52.502% |
| 2026-08-13 | 311.40 | 311.50 | 311.40 | 311.50 | +12.821% | 14 | 103 | -57.945% |
| 2026-08-12 | 276.10 | 276.10 | 276.10 | 276.10 | -6.248% | 1 | 103 | -52.553% |
| 2026-08-11 | 291.90 | 294.50 | 291.90 | 294.50 | -0.439% | 9 | 105 | -55.518% |
| 2026-08-04 | 295.80 | 295.80 | 295.80 | 295.80 | +143.057% | 1 | 105 | -55.713% |
| 2026-07-30 | 121.70 | 121.70 | 121.70 | 121.70 | +12.477% | 3 | 103 | +7.642% |
| 2026-07-29 | 141.10 | 141.10 | 108.20 | 108.20 | -25.173% | 51 | 84 | +21.072% |
| 2026-07-23 | 150.00 | 150.00 | 143.20 | 144.60 | -22.258% | 35 | 49 | -9.405% |
| 2026-07-22 | 187.01 | 187.03 | 186.00 | 186.00 | +8.581% | 10 | 40 | -29.570% |
| 2026-07-20 | 177.40 | 177.40 | 171.30 | 171.30 | -6.598% | 21 | 19 | -23.526% |
| 2026-07-17 | 186.90 | 186.90 | 183.40 | 183.40 | -10.754% | 11 | 8 | -28.571% |
| 2026-07-16 | 205.50 | 205.50 | 205.50 | 205.50 | 0.000% | 8 | 0 | -36.253% |