SPXW261218C07850000
SPX Weekly Dec 18 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
128.40USD+6.494%(+7.83)20Vol391OI
SPXW261218C07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 114.19 | 128.40 | 114.19 | 128.40 | +6.494% | 20 | 389 | 0.000% |
| 2026-10-27 | 109.92 | 120.57 | 109.92 | 120.57 | +21.212% | 19 | 388 | +6.494% |
| 2026-10-26 | 92.73 | 105.00 | 90.30 | 99.47 | +12.663% | 69 | 366 | +29.084% |
| 2026-10-23 | 89.94 | 95.97 | 88.29 | 88.29 | -10.728% | 31 | 369 | +45.430% |
| 2026-10-22 | 108.60 | 108.60 | 96.88 | 98.90 | -27.562% | 9 | 363 | +29.828% |
| 2026-10-21 | 123.10 | 139.98 | 123.10 | 136.53 | +15.118% | 18 | 359 | -5.955% |
| 2026-10-20 | 107.50 | 130.66 | 107.50 | 118.60 | +4.632% | 43 | 353 | +8.263% |
| 2026-10-19 | 114.86 | 118.45 | 111.00 | 113.35 | +10.370% | 10 | 348 | +13.277% |
| 2026-10-16 | 127.90 | 127.90 | 99.79 | 102.70 | -21.067% | 38 | 326 | +25.024% |
| 2026-10-15 | 117.90 | 135.90 | 117.90 | 130.11 | +3.533% | 16 | 326 | -1.314% |
| 2026-10-14 | 132.70 | 134.80 | 125.67 | 125.67 | -29.240% | 17 | 312 | +2.172% |
| 2026-10-13 | 174.20 | 177.60 | 171.60 | 177.60 | +0.737% | 14 | 325 | -27.703% |
| 2026-10-12 | 176.30 | 176.30 | 176.30 | 176.30 | -5.469% | 1 | 322 | -27.170% |
| 2026-10-09 | 183.00 | 186.50 | 183.00 | 186.50 | +9.115% | 2 | 323 | -31.153% |
| 2026-10-08 | 170.92 | 170.92 | 170.92 | 170.92 | -7.083% | 1 | 324 | -24.877% |
| 2026-10-07 | 183.95 | 183.95 | 183.95 | 183.95 | -7.377% | 1 | 324 | -30.198% |
| 2026-10-06 | 208.10 | 213.51 | 198.60 | 198.60 | +27.799% | 6 | 326 | -35.347% |
| 2026-10-05 | 157.50 | 157.50 | 155.40 | 155.40 | -1.614% | 22 | 304 | -17.375% |
| 2026-10-02 | 164.67 | 167.83 | 157.95 | 157.95 | +21.781% | 6 | 304 | -18.708% |
| 2026-10-01 | 129.70 | 129.70 | 129.70 | 129.70 | -4.351% | 1 | 303 | -1.002% |
| 2026-09-29 | 130.60 | 135.60 | 130.60 | 135.60 | -13.948% | 9 | 302 | -5.310% |
| 2026-09-28 | 154.03 | 157.58 | 154.03 | 157.58 | -11.188% | 6 | 297 | -18.518% |
| 2026-09-25 | 177.43 | 177.43 | 177.43 | 177.43 | +23.464% | 2 | 297 | -27.633% |
| 2026-09-24 | 143.71 | 143.71 | 143.71 | 143.71 | -13.030% | 1 | 297 | -10.653% |
| 2026-09-23 | 165.24 | 165.24 | 165.24 | 165.24 | -17.844% | 1 | 296 | -22.295% |
| 2026-09-22 | 201.13 | 201.13 | 201.13 | 201.13 | +5.930% | 1 | 297 | -36.161% |
| 2026-09-21 | 161.60 | 189.87 | 161.60 | 189.87 | +38.541% | 3 | 299 | -32.375% |
| 2026-09-18 | 137.05 | 137.05 | 137.05 | 137.05 | +26.535% | 1 | 299 | -6.312% |
| 2026-09-16 | 131.06 | 133.35 | 100.65 | 108.31 | -25.524% | 9 | 298 | +18.549% |
| 2026-09-14 | 134.55 | 145.43 | 134.55 | 145.43 | -12.286% | 3 | 300 | -11.710% |
| 2026-09-11 | 166.60 | 166.60 | 165.80 | 165.80 | +20.101% | 8 | 298 | -22.557% |
| 2026-09-10 | 138.05 | 138.05 | 138.05 | 138.05 | -13.012% | 1 | 297 | -6.990% |
| 2026-09-09 | 159.60 | 159.64 | 155.88 | 158.70 | -10.263% | 24 | 286 | -19.093% |
| 2026-09-08 | 176.85 | 176.85 | 176.85 | 176.85 | -6.369% | 1 | 285 | -27.396% |
| 2026-09-04 | 204.00 | 204.00 | 188.30 | 188.88 | -13.159% | 12 | 276 | -32.020% |
| 2026-09-03 | 213.10 | 217.50 | 212.90 | 217.50 | +25.072% | 26 | 289 | -40.966% |
| 2026-09-02 | 173.90 | 173.90 | 173.90 | 173.90 | +7.665% | 5 | 289 | -26.164% |
| 2026-09-01 | 161.52 | 161.52 | 161.52 | 161.52 | -11.709% | 1 | 289 | -20.505% |
| 2026-08-31 | 180.46 | 182.94 | 179.10 | 182.94 | -9.908% | 5 | 286 | -29.813% |
| 2026-08-28 | 203.06 | 203.06 | 203.06 | 203.06 | +3.092% | 4 | 282 | -36.767% |
| 2026-08-25 | 197.25 | 198.28 | 196.97 | 196.97 | +2.147% | 15 | 128 | -34.812% |
| 2026-08-24 | 186.77 | 192.83 | 186.77 | 192.83 | -5.010% | 2 | 128 | -33.413% |
| 2026-08-21 | 203.00 | 203.00 | 203.00 | 203.00 | -3.010% | 2 | 127 | -36.749% |
| 2026-08-20 | 209.47 | 209.47 | 209.24 | 209.30 | -10.974% | 6 | 124 | -38.653% |
| 2026-08-18 | 235.10 | 235.10 | 235.10 | 235.10 | -11.078% | 1 | 123 | -45.385% |
| 2026-08-17 | 274.40 | 274.40 | 263.90 | 264.39 | -10.643% | 18 | 111 | -51.435% |
| 2026-08-13 | 289.70 | 295.88 | 289.40 | 295.88 | +8.799% | 10 | 114 | -56.604% |
| 2026-08-11 | 271.95 | 271.95 | 271.95 | 271.95 | -1.396% | 1 | 113 | -52.785% |
| 2026-08-07 | 275.80 | 275.80 | 275.80 | 275.80 | +24.106% | 8 | 109 | -53.445% |
| 2026-08-04 | 222.23 | 222.23 | 222.23 | 222.23 | +121.565% | 1 | 109 | -42.222% |
| 2026-07-29 | 113.80 | 113.80 | 100.30 | 100.30 | -28.815% | 54 | 106 | +28.016% |
| 2026-07-24 | 140.90 | 140.90 | 140.90 | 140.90 | -0.844% | 2 | 108 | -8.872% |
| 2026-07-23 | 143.29 | 143.29 | 138.20 | 142.10 | -18.939% | 8 | 104 | -9.641% |
| 2026-07-22 | 177.90 | 177.90 | 174.80 | 175.30 | +5.921% | 119 | 34 | -26.754% |
| 2026-07-20 | 165.50 | 165.50 | 165.50 | 165.50 | -7.096% | 6 | 28 | -22.417% |
| 2026-07-17 | 170.22 | 178.71 | 164.22 | 178.14 | -10.930% | 19 | 12 | -27.922% |
| 2026-07-16 | 206.00 | 206.00 | 200.00 | 200.00 | 0.000% | 12 | 0 | -35.800% |