SPXW261218C07975000
SPX Weekly Dec 18 2026 7975.00 Call
optionOPRA
EODOct 28, 2026
68.90USD+2.226%(+1.50)3Vol233OI
SPXW261218C07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 67.27 | 68.90 | 67.27 | 68.90 | +2.226% | 3 | 231 | 0.000% |
| 2026-10-27 | 67.90 | 67.90 | 67.40 | 67.40 | +20.143% | 2 | 231 | +2.226% |
| 2026-10-26 | 56.10 | 56.10 | 56.10 | 56.10 | +8.721% | 1 | 231 | +22.816% |
| 2026-10-23 | 48.62 | 51.60 | 48.62 | 51.60 | -21.449% | 15 | 217 | +33.527% |
| 2026-10-20 | 64.29 | 70.12 | 63.68 | 65.69 | -3.553% | 30 | 216 | +4.887% |
| 2026-10-15 | 69.40 | 69.40 | 68.11 | 68.11 | -5.977% | 6 | 216 | +1.160% |
| 2026-10-14 | 72.44 | 72.44 | 72.44 | 72.44 | -33.352% | 10 | 216 | -4.887% |
| 2026-10-08 | 114.65 | 114.65 | 108.69 | 108.69 | +23.793% | 9 | 216 | -36.609% |
| 2026-10-01 | 85.30 | 87.80 | 85.30 | 87.80 | -0.903% | 13 | 229 | -21.526% |
| 2026-09-28 | 97.58 | 97.58 | 88.60 | 88.60 | -16.249% | 103 | 141 | -22.235% |
| 2026-09-25 | 105.79 | 105.79 | 105.79 | 105.79 | -22.961% | 1 | 140 | -34.871% |
| 2026-09-21 | 137.32 | 137.32 | 137.32 | 137.32 | +61.212% | 6 | 146 | -49.825% |
| 2026-09-18 | 81.00 | 85.18 | 81.00 | 85.18 | -6.703% | 7 | 146 | -19.112% |
| 2026-09-14 | 91.30 | 91.30 | 91.30 | 91.30 | -1.190% | 11 | 162 | -24.535% |
| 2026-09-10 | 93.09 | 93.09 | 92.40 | 92.40 | -10.378% | 6 | 161 | -25.433% |
| 2026-09-09 | 108.10 | 108.20 | 103.10 | 103.10 | -24.080% | 21 | 159 | -33.172% |
| 2026-09-04 | 135.80 | 135.80 | 135.80 | 135.80 | +19.385% | 1 | 159 | -49.264% |
| 2026-09-02 | 113.75 | 113.75 | 113.75 | 113.75 | -23.529% | 2 | 157 | -39.429% |
| 2026-08-28 | 148.75 | 148.75 | 148.75 | 148.75 | -3.158% | 1 | 158 | -53.681% |
| 2026-08-27 | 149.60 | 154.80 | 149.60 | 153.60 | +5.205% | 14 | 145 | -55.143% |
| 2026-08-26 | 146.00 | 146.00 | 146.00 | 146.00 | +4.659% | 10 | 135 | -52.808% |
| 2026-08-25 | 139.50 | 139.50 | 139.50 | 139.50 | +4.998% | 10 | 125 | -50.609% |
| 2026-08-24 | 132.86 | 132.86 | 132.86 | 132.86 | -7.992% | 1 | 124 | -48.141% |
| 2026-08-21 | 144.40 | 144.40 | 144.40 | 144.40 | -6.839% | 1 | 124 | -52.285% |
| 2026-08-20 | 153.20 | 155.40 | 153.20 | 155.00 | -14.080% | 24 | 100 | -55.548% |
| 2026-08-19 | 180.30 | 180.40 | 180.30 | 180.40 | +6.180% | 7 | 102 | -61.807% |
| 2026-08-18 | 169.90 | 169.90 | 169.90 | 169.90 | -12.060% | 15 | 87 | -59.447% |
| 2026-08-17 | 209.00 | 209.00 | 193.20 | 193.20 | -13.324% | 25 | 88 | -64.337% |
| 2026-08-14 | 222.90 | 222.90 | 222.90 | 222.90 | +4.746% | 1 | 89 | -69.089% |
| 2026-08-13 | 212.80 | 212.80 | 212.80 | 212.80 | +6.124% | 8 | 89 | -67.622% |
| 2026-08-12 | 200.20 | 200.52 | 200.20 | 200.52 | -5.370% | 6 | 84 | -65.639% |
| 2026-08-07 | 211.90 | 211.90 | 211.90 | 211.90 | +12.833% | 1 | 84 | -67.485% |
| 2026-08-06 | 187.60 | 187.80 | 187.60 | 187.80 | -18.490% | 26 | 58 | -63.312% |
| 2026-08-05 | 230.51 | 230.51 | 230.40 | 230.40 | +28.960% | 2 | 57 | -70.095% |
| 2026-08-04 | 178.66 | 178.66 | 178.66 | 178.66 | +89.781% | 1 | 56 | -61.435% |
| 2026-07-31 | 94.14 | 94.14 | 94.14 | 94.14 | +4.600% | 1 | 56 | -26.811% |
| 2026-07-27 | 98.00 | 98.00 | 90.00 | 90.00 | -7.975% | 12 | 50 | -23.444% |
| 2026-07-24 | 95.30 | 101.00 | 95.30 | 97.80 | -8.683% | 8 | 42 | -29.550% |
| 2026-07-23 | 107.10 | 107.10 | 107.10 | 107.10 | -12.856% | 3 | 39 | -35.668% |
| 2026-07-22 | 122.90 | 122.90 | 122.90 | 122.90 | +5.494% | 2 | 37 | -43.938% |
| 2026-07-21 | 116.50 | 116.50 | 116.50 | 116.50 | +6.393% | 2 | 37 | -40.858% |
| 2026-07-20 | 120.60 | 120.60 | 109.50 | 109.50 | -12.470% | 6 | 35 | -37.078% |
| 2026-07-17 | 116.20 | 131.65 | 116.20 | 125.10 | 0.000% | 40 | 0 | -44.924% |