SPXW261218C07875000
SPX Weekly Dec 18 2026 7875.00 Call
optionOPRA
EODOct 28, 2026
107.70USD-0.865%(-0.94)4Vol388OI
SPXW261218C07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 111.10 | 111.10 | 104.70 | 107.70 | -0.865% | 4 | 385 | 0.000% |
| 2026-10-27 | 108.64 | 108.64 | 108.64 | 108.64 | +22.040% | 10 | 392 | -0.865% |
| 2026-10-26 | 79.11 | 89.02 | 79.11 | 89.02 | +14.436% | 2 | 391 | +20.984% |
| 2026-10-23 | 79.80 | 80.00 | 77.62 | 77.79 | -11.703% | 40 | 399 | +38.450% |
| 2026-10-22 | 88.10 | 88.10 | 88.10 | 88.10 | -32.681% | 4 | 399 | +22.247% |
| 2026-10-21 | 128.00 | 130.87 | 128.00 | 130.87 | +14.899% | 12 | 391 | -17.705% |
| 2026-10-15 | 106.57 | 113.90 | 106.57 | 113.90 | -16.065% | 2 | 391 | -5.443% |
| 2026-10-14 | 135.70 | 135.70 | 135.70 | 135.70 | -16.487% | 1 | 390 | -20.634% |
| 2026-10-13 | 155.82 | 162.49 | 155.82 | 162.49 | -0.618% | 108 | 299 | -33.719% |
| 2026-10-12 | 163.50 | 163.50 | 163.50 | 163.50 | -0.487% | 5 | 294 | -34.128% |
| 2026-10-09 | 164.30 | 164.30 | 164.30 | 164.30 | +2.752% | 1 | 295 | -34.449% |
| 2026-10-08 | 159.90 | 159.90 | 159.90 | 159.90 | -8.461% | 1 | 296 | -32.645% |
| 2026-10-07 | 174.68 | 174.68 | 174.68 | 174.68 | +8.497% | 21 | 280 | -38.344% |
| 2026-10-05 | 161.00 | 161.00 | 161.00 | 161.00 | +4.093% | 8 | 272 | -33.106% |
| 2026-10-02 | 154.67 | 154.67 | 154.67 | 154.67 | +15.771% | 2 | 270 | -30.368% |
| 2026-09-30 | 133.60 | 133.60 | 133.60 | 133.60 | +7.568% | 5 | 265 | -19.386% |
| 2026-09-29 | 122.94 | 124.20 | 122.94 | 124.20 | -21.193% | 125 | 150 | -13.285% |
| 2026-09-25 | 156.80 | 157.60 | 156.80 | 157.60 | -10.383% | 12 | 145 | -31.662% |
| 2026-09-22 | 175.88 | 175.88 | 175.86 | 175.86 | +38.811% | 2 | 145 | -38.758% |
| 2026-09-18 | 126.69 | 126.69 | 126.69 | 126.69 | -15.988% | 1 | 145 | -14.989% |
| 2026-09-11 | 154.07 | 154.10 | 150.67 | 150.80 | +14.121% | 4 | 143 | -28.581% |
| 2026-09-10 | 127.60 | 132.14 | 127.60 | 132.14 | -11.059% | 3 | 144 | -18.496% |
| 2026-09-09 | 148.90 | 148.90 | 148.49 | 148.57 | -8.290% | 92 | 132 | -27.509% |
| 2026-09-08 | 162.00 | 162.00 | 162.00 | 162.00 | -9.699% | 8 | 124 | -33.519% |
| 2026-09-04 | 179.20 | 179.40 | 178.90 | 179.40 | -10.835% | 6 | 119 | -39.967% |
| 2026-09-03 | 181.80 | 201.20 | 181.80 | 201.20 | +24.389% | 12 | 131 | -46.471% |
| 2026-09-02 | 165.30 | 165.30 | 161.75 | 161.75 | +8.107% | 21 | 144 | -33.416% |
| 2026-09-01 | 149.73 | 149.73 | 149.62 | 149.62 | -12.915% | 2 | 144 | -28.018% |
| 2026-08-31 | 171.54 | 172.01 | 171.54 | 171.81 | -9.597% | 12 | 145 | -37.314% |
| 2026-08-28 | 209.02 | 209.08 | 190.05 | 190.05 | -6.961% | 14 | 146 | -43.331% |
| 2026-08-27 | 204.37 | 204.37 | 204.27 | 204.27 | +15.734% | 2 | 145 | -47.276% |
| 2026-08-26 | 182.66 | 182.68 | 176.50 | 176.50 | -4.398% | 12 | 135 | -38.980% |
| 2026-08-25 | 188.14 | 188.14 | 184.62 | 184.62 | +3.894% | 17 | 129 | -41.664% |
| 2026-08-24 | 176.57 | 177.70 | 176.29 | 177.70 | -5.949% | 10 | 132 | -39.392% |
| 2026-08-21 | 187.90 | 189.08 | 186.15 | 188.94 | -4.048% | 10 | 126 | -42.998% |
| 2026-08-20 | 196.92 | 197.19 | 196.65 | 196.91 | -23.530% | 56 | 98 | -45.305% |
| 2026-08-17 | 257.50 | 257.50 | 257.50 | 257.50 | +2.345% | 8 | 90 | -58.175% |
| 2026-08-12 | 251.60 | 251.60 | 251.60 | 251.60 | -4.225% | 1 | 89 | -57.194% |
| 2026-08-11 | 262.70 | 262.70 | 262.70 | 262.70 | -0.793% | 1 | 88 | -59.003% |
| 2026-08-10 | 263.08 | 264.80 | 263.08 | 264.80 | -11.242% | 10 | 80 | -59.328% |
| 2026-08-05 | 298.34 | 298.34 | 298.34 | 298.34 | +44.966% | 1 | 81 | -63.900% |
| 2026-08-04 | 205.80 | 205.80 | 205.80 | 205.80 | +71.887% | 8 | 89 | -47.668% |
| 2026-07-27 | 119.73 | 119.73 | 119.73 | 119.73 | -10.449% | 1 | 88 | -10.048% |
| 2026-07-24 | 141.10 | 141.10 | 133.70 | 133.70 | -19.166% | 12 | 79 | -19.447% |
| 2026-07-22 | 160.30 | 165.40 | 160.30 | 165.40 | -0.547% | 21 | 58 | -34.885% |
| 2026-07-21 | 152.20 | 166.31 | 152.20 | 166.31 | +5.527% | 3 | 56 | -35.241% |
| 2026-07-20 | 157.30 | 157.60 | 157.30 | 157.60 | -2.051% | 15 | 41 | -31.662% |
| 2026-07-17 | 162.00 | 163.50 | 160.90 | 160.90 | -15.271% | 26 | 15 | -33.064% |
| 2026-07-16 | 190.90 | 190.90 | 189.90 | 189.90 | 0.000% | 15 | 0 | -43.286% |