SPXW261218C07900000
SPX Weekly Dec 18 2026 7900.00 Call
optionOPRA
EODOct 28, 2026
90.00USD-2.996%(-2.78)230Vol539OI
SPXW261218C07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.80 | 112.74 | 90.00 | 90.00 | -2.996% | 230 | 471 | 0.000% |
| 2026-10-27 | 84.45 | 98.00 | 78.00 | 92.78 | +16.077% | 116 | 448 | -2.996% |
| 2026-10-26 | 73.83 | 86.25 | 71.75 | 79.93 | +15.007% | 118 | 414 | +12.599% |
| 2026-10-23 | 70.90 | 76.52 | 69.46 | 69.50 | -15.491% | 36 | 420 | +29.496% |
| 2026-10-22 | 86.02 | 90.93 | 76.23 | 82.24 | -28.394% | 79 | 398 | +9.436% |
| 2026-10-21 | 100.28 | 118.23 | 97.25 | 114.85 | +13.320% | 114 | 328 | -21.637% |
| 2026-10-20 | 97.65 | 101.35 | 97.65 | 101.35 | +9.213% | 14 | 314 | -11.199% |
| 2026-10-19 | 92.50 | 97.56 | 92.50 | 92.80 | +11.045% | 24 | 308 | -3.017% |
| 2026-10-16 | 107.38 | 109.38 | 80.26 | 83.57 | -26.725% | 50 | 294 | +7.694% |
| 2026-10-15 | 99.70 | 115.23 | 97.70 | 114.05 | +11.814% | 44 | 273 | -21.087% |
| 2026-10-14 | 132.26 | 135.72 | 102.00 | 102.00 | -30.810% | 22 | 271 | -11.765% |
| 2026-10-13 | 151.46 | 151.46 | 139.00 | 147.42 | -2.014% | 128 | 215 | -38.950% |
| 2026-10-12 | 149.99 | 154.66 | 146.14 | 150.45 | -6.599% | 13 | 217 | -40.179% |
| 2026-10-09 | 148.00 | 161.39 | 144.20 | 161.08 | +17.749% | 29 | 221 | -44.127% |
| 2026-10-08 | 144.60 | 153.40 | 131.40 | 136.80 | -14.205% | 23 | 217 | -34.211% |
| 2026-10-07 | 147.47 | 161.60 | 144.28 | 159.45 | -6.885% | 17 | 215 | -43.556% |
| 2026-10-06 | 170.27 | 187.27 | 167.17 | 171.24 | +22.753% | 31 | 209 | -47.442% |
| 2026-10-05 | 139.50 | 139.50 | 139.50 | 139.50 | -2.194% | 1 | 210 | -35.484% |
| 2026-10-02 | 142.63 | 142.63 | 142.63 | 142.63 | +25.566% | 1 | 211 | -36.900% |
| 2026-10-01 | 98.17 | 113.59 | 98.17 | 113.59 | -7.137% | 14 | 205 | -20.768% |
| 2026-09-30 | 131.58 | 131.58 | 122.32 | 122.32 | +10.998% | 12 | 205 | -26.422% |
| 2026-09-29 | 112.34 | 112.34 | 108.40 | 110.20 | -12.191% | 120 | 193 | -18.330% |
| 2026-09-28 | 133.20 | 133.20 | 116.40 | 125.50 | -14.358% | 13 | 186 | -28.287% |
| 2026-09-25 | 146.54 | 146.54 | 146.54 | 146.54 | +7.790% | 5 | 181 | -38.583% |
| 2026-09-23 | 149.70 | 149.70 | 135.70 | 135.95 | -17.164% | 7 | 179 | -33.799% |
| 2026-09-22 | 164.12 | 164.12 | 164.12 | 164.12 | -8.272% | 10 | 171 | -45.162% |
| 2026-09-21 | 134.90 | 178.92 | 134.90 | 178.92 | +64.147% | 32 | 167 | -49.698% |
| 2026-09-18 | 109.00 | 109.00 | 109.00 | 109.00 | -11.727% | 6 | 167 | -17.431% |
| 2026-09-14 | 118.67 | 123.48 | 118.67 | 123.48 | -10.651% | 3 | 187 | -27.114% |
| 2026-09-11 | 139.56 | 139.56 | 138.20 | 138.20 | +16.037% | 2 | 189 | -34.877% |
| 2026-09-10 | 122.70 | 122.70 | 119.10 | 119.10 | -10.987% | 6 | 189 | -24.433% |
| 2026-09-09 | 135.31 | 137.05 | 133.80 | 133.80 | -12.377% | 3 | 188 | -32.735% |
| 2026-09-08 | 152.70 | 152.70 | 152.70 | 152.70 | -8.858% | 4 | 184 | -41.061% |
| 2026-09-04 | 165.35 | 167.54 | 165.35 | 167.54 | -11.049% | 6 | 183 | -46.281% |
| 2026-09-03 | 188.35 | 188.35 | 188.35 | 188.35 | +23.581% | 1 | 182 | -52.217% |
| 2026-09-02 | 144.70 | 152.41 | 144.70 | 152.41 | +6.767% | 2 | 182 | -40.949% |
| 2026-09-01 | 139.90 | 142.75 | 139.90 | 142.75 | -9.891% | 3 | 182 | -36.953% |
| 2026-08-31 | 154.53 | 158.59 | 153.84 | 158.42 | -19.840% | 4 | 182 | -43.189% |
| 2026-08-27 | 191.79 | 197.63 | 191.79 | 197.63 | +19.994% | 16 | 198 | -54.460% |
| 2026-08-26 | 164.70 | 164.70 | 164.70 | 164.70 | -4.660% | 8 | 190 | -45.355% |
| 2026-08-25 | 179.57 | 180.91 | 172.75 | 172.75 | +3.153% | 17 | 176 | -47.902% |
| 2026-08-24 | 165.61 | 171.00 | 165.61 | 167.47 | -7.106% | 4 | 174 | -46.259% |
| 2026-08-21 | 180.18 | 180.28 | 180.18 | 180.28 | +5.181% | 4 | 172 | -50.078% |
| 2026-08-20 | 184.62 | 184.62 | 171.40 | 171.40 | -15.496% | 10 | 163 | -47.491% |
| 2026-08-19 | 207.88 | 207.88 | 202.83 | 202.83 | -14.277% | 2 | 163 | -55.628% |
| 2026-08-17 | 244.03 | 245.00 | 236.61 | 236.61 | -11.481% | 13 | 170 | -61.963% |
| 2026-08-13 | 257.86 | 267.30 | 257.86 | 267.30 | +6.287% | 12 | 158 | -66.330% |
| 2026-08-10 | 251.49 | 251.49 | 251.49 | 251.49 | +1.407% | 2 | 156 | -64.213% |
| 2026-08-07 | 248.00 | 248.00 | 248.00 | 248.00 | +10.912% | 8 | 151 | -63.710% |
| 2026-08-06 | 223.60 | 223.60 | 223.60 | 223.60 | -12.110% | 50 | 101 | -59.750% |
| 2026-08-05 | 285.90 | 285.90 | 254.41 | 254.41 | +0.832% | 13 | 98 | -64.624% |
| 2026-08-04 | 238.40 | 252.31 | 238.40 | 252.31 | +44.839% | 6 | 93 | -64.330% |
| 2026-08-03 | 174.20 | 174.20 | 174.20 | 174.20 | +50.953% | 9 | 93 | -48.335% |
| 2026-07-30 | 106.00 | 115.40 | 106.00 | 115.40 | +16.802% | 17 | 110 | -22.010% |
| 2026-07-29 | 98.80 | 98.80 | 98.80 | 98.80 | -15.986% | 1 | 109 | -8.907% |
| 2026-07-28 | 116.70 | 117.60 | 116.70 | 117.60 | -2.649% | 17 | 104 | -23.469% |
| 2026-07-24 | 120.80 | 120.80 | 120.80 | 120.80 | +4.120% | 12 | 104 | -25.497% |
| 2026-07-23 | 118.82 | 118.82 | 116.02 | 116.02 | -24.545% | 9 | 96 | -22.427% |
| 2026-07-22 | 155.00 | 155.00 | 153.76 | 153.76 | +12.398% | 14 | 82 | -41.467% |
| 2026-07-20 | 148.20 | 148.20 | 134.80 | 136.80 | -7.317% | 15 | 73 | -34.211% |
| 2026-07-17 | 144.10 | 157.60 | 144.10 | 147.60 | -10.870% | 32 | 41 | -39.024% |
| 2026-07-16 | 178.80 | 185.10 | 165.60 | 165.60 | 0.000% | 41 | 0 | -45.652% |