SPXW261218C07950000
SPX Weekly Dec 18 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
77.03USD+4.476%(+3.30)187Vol504OI
SPXW261218C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 78.98 | 90.69 | 72.41 | 77.03 | +4.476% | 187 | 452 | 0.000% |
| 2026-10-27 | 67.43 | 77.81 | 63.36 | 73.73 | +17.069% | 108 | 476 | +4.476% |
| 2026-10-26 | 57.92 | 66.18 | 57.92 | 62.98 | +14.613% | 56 | 467 | +22.309% |
| 2026-10-23 | 59.38 | 59.38 | 54.95 | 54.95 | -13.533% | 3 | 466 | +40.182% |
| 2026-10-22 | 71.34 | 72.38 | 61.20 | 63.55 | -31.689% | 84 | 473 | +21.212% |
| 2026-10-21 | 86.16 | 93.03 | 77.75 | 93.03 | +14.781% | 61 | 465 | -17.199% |
| 2026-10-20 | 77.80 | 81.05 | 77.70 | 81.05 | +9.973% | 17 | 452 | -4.960% |
| 2026-10-19 | 76.13 | 77.62 | 73.70 | 73.70 | +15.282% | 51 | 447 | +4.518% |
| 2026-10-16 | 76.70 | 76.70 | 63.93 | 63.93 | -26.929% | 60 | 430 | +20.491% |
| 2026-10-15 | 75.80 | 87.49 | 75.80 | 87.49 | -1.575% | 14 | 417 | -11.956% |
| 2026-10-14 | 110.40 | 110.40 | 87.80 | 88.89 | -28.488% | 14 | 414 | -13.342% |
| 2026-10-13 | 114.19 | 125.18 | 114.19 | 124.30 | +0.975% | 3 | 413 | -38.029% |
| 2026-10-12 | 123.10 | 123.10 | 123.10 | 123.10 | +8.458% | 1 | 412 | -37.425% |
| 2026-10-08 | 113.50 | 113.50 | 113.50 | 113.50 | -27.647% | 1 | 412 | -32.132% |
| 2026-10-06 | 158.05 | 158.05 | 156.87 | 156.87 | +21.642% | 14 | 397 | -50.896% |
| 2026-10-05 | 118.40 | 133.90 | 118.40 | 128.96 | +40.786% | 7 | 403 | -40.268% |
| 2026-10-01 | 82.30 | 91.60 | 82.30 | 91.60 | +3.037% | 16 | 387 | -15.906% |
| 2026-09-30 | 88.90 | 88.90 | 88.90 | 88.90 | -5.926% | 1 | 386 | -13.352% |
| 2026-09-29 | 90.20 | 94.50 | 90.20 | 94.50 | -15.171% | 3 | 385 | -18.487% |
| 2026-09-28 | 111.40 | 111.40 | 111.40 | 111.40 | -5.513% | 1 | 384 | -30.853% |
| 2026-09-25 | 117.90 | 117.90 | 117.90 | 117.90 | +15.702% | 10 | 394 | -34.665% |
| 2026-09-24 | 101.90 | 101.90 | 101.90 | 101.90 | -12.869% | 1 | 394 | -24.406% |
| 2026-09-23 | 116.95 | 116.95 | 116.95 | 116.95 | -24.068% | 1 | 394 | -34.134% |
| 2026-09-21 | 127.26 | 154.02 | 127.26 | 154.02 | +109.266% | 3 | 393 | -49.987% |
| 2026-09-16 | 93.83 | 93.83 | 70.80 | 73.60 | -15.334% | 16 | 391 | +4.660% |
| 2026-09-15 | 86.93 | 86.93 | 86.93 | 86.93 | -12.756% | 2 | 391 | -11.388% |
| 2026-09-14 | 99.64 | 99.64 | 99.64 | 99.64 | -1.249% | 1 | 390 | -22.692% |
| 2026-09-10 | 101.40 | 102.50 | 99.10 | 100.90 | -12.950% | 31 | 361 | -23.657% |
| 2026-09-09 | 115.91 | 115.91 | 115.91 | 115.91 | -10.078% | 4 | 357 | -33.543% |
| 2026-09-08 | 128.90 | 128.90 | 128.90 | 128.90 | -12.729% | 8 | 357 | -40.240% |
| 2026-09-04 | 147.70 | 147.70 | 147.70 | 147.70 | -9.829% | 9 | 357 | -47.847% |
| 2026-09-03 | 160.80 | 163.80 | 160.80 | 163.80 | +27.421% | 9 | 366 | -52.973% |
| 2026-09-02 | 119.30 | 132.10 | 119.30 | 128.55 | -5.941% | 28 | 357 | -40.078% |
| 2026-08-31 | 136.67 | 136.67 | 136.67 | 136.67 | -8.686% | 1 | 358 | -43.638% |
| 2026-08-26 | 149.67 | 149.67 | 149.67 | 149.67 | -0.518% | 1 | 358 | -48.533% |
| 2026-08-25 | 158.29 | 158.29 | 150.45 | 150.45 | +2.907% | 16 | 357 | -48.800% |
| 2026-08-24 | 144.90 | 148.99 | 144.03 | 146.20 | -8.166% | 4 | 357 | -47.312% |
| 2026-08-21 | 154.50 | 167.20 | 154.50 | 159.20 | +6.560% | 54 | 341 | -51.614% |
| 2026-08-20 | 157.00 | 157.00 | 149.40 | 149.40 | -16.824% | 4 | 341 | -48.440% |
| 2026-08-19 | 179.62 | 179.62 | 179.62 | 179.62 | -2.803% | 1 | 341 | -57.115% |
| 2026-08-18 | 184.80 | 184.80 | 184.80 | 184.80 | -10.073% | 1 | 341 | -58.317% |
| 2026-08-17 | 223.80 | 223.80 | 205.50 | 205.50 | -8.259% | 26 | 328 | -62.516% |
| 2026-08-14 | 224.80 | 224.80 | 224.00 | 224.00 | -6.706% | 9 | 337 | -65.612% |
| 2026-08-13 | 231.14 | 240.10 | 231.14 | 240.10 | +13.095% | 27 | 326 | -67.918% |
| 2026-08-12 | 212.30 | 212.30 | 212.30 | 212.30 | -5.096% | 2 | 324 | -63.716% |
| 2026-08-11 | 223.70 | 223.70 | 223.70 | 223.70 | +0.494% | 8 | 316 | -65.565% |
| 2026-08-07 | 223.80 | 223.80 | 222.30 | 222.60 | +10.746% | 18 | 334 | -65.395% |
| 2026-08-06 | 199.20 | 201.00 | 196.60 | 201.00 | -10.188% | 24 | 326 | -61.677% |
| 2026-08-05 | 223.80 | 223.80 | 223.80 | 223.80 | -4.277% | 8 | 334 | -65.581% |
| 2026-08-04 | 232.53 | 233.90 | 232.53 | 233.80 | +51.917% | 166 | 347 | -67.053% |
| 2026-08-03 | 152.60 | 154.61 | 152.60 | 153.90 | +39.782% | 9 | 344 | -49.948% |
| 2026-07-31 | 105.60 | 110.10 | 105.60 | 110.10 | +13.039% | 3 | 346 | -30.036% |
| 2026-07-30 | 82.10 | 97.40 | 82.10 | 97.40 | +8.463% | 15 | 333 | -20.914% |
| 2026-07-29 | 89.80 | 89.80 | 89.80 | 89.80 | -3.793% | 2 | 331 | -14.220% |
| 2026-07-27 | 95.50 | 95.50 | 92.20 | 93.34 | -5.526% | 13 | 318 | -17.474% |
| 2026-07-24 | 107.10 | 109.21 | 98.60 | 98.80 | -24.924% | 372 | 13 | -22.034% |
| 2026-07-22 | 131.60 | 131.60 | 131.60 | 131.60 | +7.079% | 1 | 12 | -41.467% |
| 2026-07-20 | 122.90 | 122.90 | 122.90 | 122.90 | -10.748% | 2 | 10 | -37.323% |
| 2026-07-17 | 137.70 | 137.70 | 137.70 | 137.70 | -15.470% | 1 | 9 | -44.060% |
| 2026-07-16 | 162.90 | 162.90 | 162.90 | 162.90 | 0.000% | 9 | 0 | -52.713% |