SPXW261218C07925000
SPX Weekly Dec 18 2026 7925.00 Call
optionOPRA
EODOct 28, 2026
85.90USD+0.117%(+0.10)33Vol168OI
SPXW261218C07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 85.70 | 85.90 | 85.70 | 85.90 | +0.117% | 33 | 147 | 0.000% |
| 2026-10-27 | 83.00 | 87.34 | 83.00 | 85.80 | +15.868% | 22 | 156 | +0.117% |
| 2026-10-26 | 62.43 | 74.05 | 62.43 | 74.05 | +22.296% | 3 | 153 | +16.003% |
| 2026-10-23 | 62.48 | 62.48 | 60.55 | 60.55 | -17.597% | 22 | 175 | +41.866% |
| 2026-10-22 | 73.48 | 73.48 | 73.48 | 73.48 | -11.725% | 1 | 174 | +16.903% |
| 2026-10-20 | 81.54 | 84.47 | 80.78 | 83.24 | -2.300% | 28 | 173 | +3.196% |
| 2026-10-19 | 85.20 | 85.20 | 85.20 | 85.20 | +19.663% | 2 | 174 | +0.822% |
| 2026-10-16 | 86.00 | 86.00 | 71.20 | 71.20 | -16.038% | 17 | 176 | +20.646% |
| 2026-10-15 | 84.80 | 84.80 | 84.80 | 84.80 | -42.830% | 11 | 176 | +1.297% |
| 2026-10-07 | 148.33 | 148.33 | 148.33 | 148.33 | -13.379% | 21 | 163 | -42.089% |
| 2026-10-06 | 171.24 | 171.24 | 171.24 | 171.24 | +34.729% | 1 | 163 | -49.836% |
| 2026-10-05 | 127.10 | 127.10 | 127.10 | 127.10 | +43.778% | 1 | 163 | -32.415% |
| 2026-10-01 | 88.40 | 88.40 | 88.40 | 88.40 | -16.493% | 11 | 174 | -2.828% |
| 2026-09-29 | 105.86 | 105.86 | 105.86 | 105.86 | -22.504% | 1 | 173 | -18.855% |
| 2026-09-21 | 136.40 | 136.60 | 136.40 | 136.60 | +27.783% | 15 | 167 | -37.116% |
| 2026-09-17 | 106.90 | 106.90 | 106.90 | 106.90 | +5.113% | 8 | 175 | -19.645% |
| 2026-09-16 | 105.50 | 105.50 | 101.70 | 101.70 | +6.537% | 12 | 175 | -15.536% |
| 2026-09-15 | 95.70 | 95.70 | 95.46 | 95.46 | -12.742% | 8 | 175 | -10.015% |
| 2026-09-10 | 113.05 | 113.05 | 108.40 | 109.40 | -34.017% | 6 | 178 | -21.481% |
| 2026-09-04 | 165.80 | 165.80 | 165.80 | 165.80 | +3.302% | 8 | 170 | -48.191% |
| 2026-09-03 | 160.50 | 160.50 | 160.50 | 160.50 | +15.426% | 1 | 170 | -46.480% |
| 2026-09-02 | 139.05 | 139.05 | 139.05 | 139.05 | -19.471% | 5 | 175 | -38.224% |
| 2026-08-28 | 178.60 | 178.60 | 172.67 | 172.67 | -4.444% | 9 | 168 | -50.252% |
| 2026-08-27 | 171.20 | 185.33 | 171.20 | 180.70 | +14.585% | 41 | 135 | -52.463% |
| 2026-08-26 | 157.70 | 157.70 | 157.70 | 157.70 | +1.624% | 9 | 126 | -45.529% |
| 2026-08-24 | 155.60 | 155.60 | 155.18 | 155.18 | -7.905% | 6 | 121 | -44.645% |
| 2026-08-21 | 167.00 | 178.60 | 167.00 | 168.50 | +5.975% | 47 | 80 | -49.021% |
| 2026-08-20 | 159.00 | 159.00 | 159.00 | 159.00 | -18.041% | 8 | 72 | -45.975% |
| 2026-08-18 | 194.00 | 194.00 | 194.00 | 194.00 | -11.050% | 8 | 64 | -55.722% |
| 2026-08-17 | 236.30 | 236.30 | 218.10 | 218.10 | -11.197% | 42 | 78 | -60.614% |
| 2026-08-13 | 245.60 | 245.60 | 245.60 | 245.60 | +4.422% | 8 | 78 | -65.024% |
| 2026-08-11 | 235.20 | 235.20 | 235.20 | 235.20 | -0.042% | 8 | 78 | -63.478% |
| 2026-08-10 | 238.00 | 238.00 | 235.30 | 235.30 | -2.365% | 16 | 78 | -63.493% |
| 2026-08-05 | 241.00 | 241.00 | 241.00 | 241.00 | -1.665% | 4 | 82 | -64.357% |
| 2026-08-04 | 179.10 | 245.08 | 179.10 | 245.08 | +48.102% | 13 | 60 | -64.950% |
| 2026-08-03 | 165.65 | 165.65 | 165.35 | 165.48 | +49.891% | 4 | 60 | -48.090% |
| 2026-07-27 | 110.40 | 110.40 | 110.40 | 110.40 | -4.991% | 2 | 58 | -22.192% |
| 2026-07-24 | 112.40 | 116.20 | 108.70 | 116.20 | -0.684% | 18 | 52 | -26.076% |
| 2026-07-23 | 119.20 | 119.20 | 117.00 | 117.00 | -11.431% | 6 | 46 | -26.581% |
| 2026-07-20 | 138.00 | 138.00 | 132.10 | 132.10 | -2.097% | 12 | 34 | -34.974% |
| 2026-07-17 | 132.10 | 147.40 | 132.10 | 134.93 | -22.051% | 11 | 23 | -36.337% |
| 2026-07-16 | 171.90 | 174.70 | 171.90 | 173.10 | 0.000% | 23 | 0 | -50.376% |