SPX261218C01000000
SPX Dec 18 2026 1000.00 Call
optionOPRA
EODOct 27, 2026
6,708.41USD+1.314%(+86.98)2Vol5,994OI
SPX261218C01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6,708.26 | 6,708.41 | 6,708.26 | 6,708.41 | +1.314% | 2 | 5,974 | 0.000% |
| 2026-10-23 | 6,621.43 | 6,621.43 | 6,621.43 | 6,621.43 | -0.314% | 1 | 5,973 | +1.314% |
| 2026-10-22 | 6,642.28 | 6,642.28 | 6,642.28 | 6,642.28 | -0.798% | 1 | 5,973 | +0.996% |
| 2026-10-19 | 6,696.08 | 6,715.83 | 6,682.56 | 6,695.68 | +0.763% | 18 | 5,981 | +0.190% |
| 2026-10-16 | 6,733.88 | 6,733.88 | 6,644.96 | 6,644.96 | -1.121% | 15 | 5,982 | +0.955% |
| 2026-10-15 | 6,675.88 | 6,720.30 | 6,675.88 | 6,720.30 | -0.435% | 4 | 5,981 | -0.177% |
| 2026-10-14 | 6,749.98 | 6,749.98 | 6,749.68 | 6,749.68 | -0.682% | 2 | 5,981 | -0.611% |
| 2026-10-13 | 6,796.63 | 6,796.63 | 6,793.63 | 6,796.06 | -0.196% | 10 | 5,987 | -1.290% |
| 2026-10-12 | 6,809.43 | 6,809.43 | 6,809.43 | 6,809.43 | +0.147% | 1 | 5,986 | -1.484% |
| 2026-10-09 | 6,783.67 | 6,799.46 | 6,782.97 | 6,799.46 | +0.419% | 4 | 5,986 | -1.339% |
| 2026-10-08 | 6,772.58 | 6,772.71 | 6,771.11 | 6,771.11 | -0.301% | 244 | 6,098 | -0.926% |
| 2026-10-07 | 6,775.81 | 6,791.56 | 6,775.81 | 6,791.56 | -0.338% | 5 | 6,102 | -1.224% |
| 2026-10-06 | 6,803.66 | 6,814.61 | 6,803.66 | 6,814.61 | +0.878% | 4 | 6,098 | -1.558% |
| 2026-10-05 | 6,724.08 | 6,755.33 | 6,721.96 | 6,755.33 | +0.588% | 211 | 5,990 | -0.695% |
| 2026-10-02 | 6,725.46 | 6,743.62 | 6,710.53 | 6,715.83 | +0.769% | 399 | 5,777 | -0.110% |
| 2026-10-01 | 6,633.41 | 6,664.93 | 6,618.18 | 6,664.61 | +0.830% | 721 | 5,453 | +0.657% |
| 2026-09-18 | 6,612.91 | 6,612.91 | 6,609.73 | 6,609.73 | +0.459% | 5 | 5,453 | +1.493% |
| 2026-09-15 | 6,579.50 | 6,579.50 | 6,579.50 | 6,579.50 | -1.273% | 100 | 5,338 | +1.959% |
| 2026-09-11 | 6,664.34 | 6,664.34 | 6,664.34 | 6,664.34 | +1.230% | 1 | 5,338 | +0.661% |
| 2026-09-10 | 6,573.92 | 6,583.38 | 6,573.92 | 6,583.38 | -0.693% | 5 | 5,338 | +1.899% |
| 2026-09-09 | 6,643.28 | 6,643.28 | 6,629.31 | 6,629.31 | -1.078% | 13 | 5,338 | +1.193% |
| 2026-08-28 | 6,696.71 | 6,701.57 | 6,696.71 | 6,701.57 | +0.892% | 7 | 5,339 | +0.102% |
| 2026-08-24 | 6,643.56 | 6,644.41 | 6,642.29 | 6,642.29 | -0.305% | 4 | 5,338 | +0.995% |
| 2026-08-21 | 6,662.63 | 6,662.63 | 6,662.63 | 6,662.63 | -0.981% | 2 | 5,338 | +0.687% |
| 2026-08-12 | 6,725.75 | 6,728.65 | 6,725.75 | 6,728.65 | +1.356% | 4 | 5,339 | -0.301% |
| 2026-08-04 | 6,638.46 | 6,638.61 | 6,638.46 | 6,638.61 | +3.652% | 2 | 5,339 | +1.051% |
| 2026-07-23 | 6,405.21 | 6,405.21 | 6,404.68 | 6,404.68 | -0.842% | 2 | 5,339 | +4.742% |
| 2026-07-21 | 6,459.05 | 6,459.05 | 6,459.05 | 6,459.05 | -0.287% | 10 | 5,339 | +3.861% |
| 2026-07-01 | 6,476.97 | 6,478.67 | 6,476.97 | 6,477.67 | -0.005% | 8 | 5,338 | +3.562% |
| 2026-06-30 | 6,474.42 | 6,478.77 | 6,474.42 | 6,478.00 | +1.848% | 31 | 5,334 | +3.557% |
| 2026-06-26 | 6,360.43 | 6,360.43 | 6,360.43 | 6,360.43 | +0.118% | 1 | 5,334 | +5.471% |
| 2026-06-25 | 6,375.60 | 6,375.60 | 6,352.95 | 6,352.95 | +0.165% | 112 | 5,434 | +5.595% |
| 2026-06-24 | 6,342.46 | 6,342.46 | 6,342.46 | 6,342.46 | -0.373% | 11 | 5,434 | +5.770% |
| 2026-06-23 | 6,377.33 | 6,377.33 | 6,366.19 | 6,366.19 | -2.003% | 11 | 5,431 | +5.376% |
| 2026-06-18 | 6,485.78 | 6,496.33 | 6,468.80 | 6,496.33 | -0.057% | 65 | 5,430 | +3.265% |
| 2026-06-17 | 6,500.06 | 6,500.06 | 6,500.06 | 6,500.06 | -0.376% | 852 | 4,578 | +3.205% |
| 2026-06-16 | 6,524.62 | 6,524.62 | 6,524.62 | 6,524.62 | +1.693% | 854 | 3,730 | +2.817% |
| 2026-06-12 | 6,416.00 | 6,416.00 | 6,416.00 | 6,416.00 | -1.111% | 1 | 3,729 | +4.558% |
| 2026-06-05 | 6,488.09 | 6,488.09 | 6,488.09 | 6,488.09 | +1.864% | 1 | 3,729 | +3.396% |
| 2026-05-18 | 6,371.82 | 6,371.82 | 6,369.37 | 6,369.37 | -0.903% | 2 | 3,727 | +5.323% |
| 2026-05-15 | 6,427.40 | 6,427.40 | 6,427.40 | 6,427.40 | +1.646% | 1 | 3,727 | +4.372% |
| 2026-05-07 | 6,347.28 | 6,349.59 | 6,317.44 | 6,323.30 | -0.196% | 7 | 3,721 | +6.090% |
| 2026-05-06 | 6,319.73 | 6,335.74 | 6,319.73 | 6,335.74 | +1.481% | 2 | 3,719 | +5.882% |
| 2026-05-05 | 6,243.27 | 6,243.27 | 6,243.27 | 6,243.27 | +2.250% | 5 | 3,714 | +7.450% |
| 2026-04-29 | 6,105.89 | 6,105.89 | 6,105.89 | 6,105.89 | -0.091% | 12 | 3,457 | +9.868% |
| 2026-04-28 | 6,111.45 | 6,111.45 | 6,111.45 | 6,111.45 | +0.516% | 13 | 3,463 | +9.768% |
| 2026-04-20 | 6,080.21 | 6,080.21 | 6,080.07 | 6,080.07 | -0.575% | 6 | 3,463 | +10.334% |
| 2026-04-17 | 6,084.09 | 6,116.18 | 6,084.09 | 6,115.22 | +2.964% | 3 | 3,465 | +9.700% |
| 2026-04-14 | 5,939.20 | 5,939.20 | 5,939.20 | 5,939.20 | +11.167% | 2 | 3,466 | +12.951% |
| 2026-03-27 | 5,355.02 | 5,355.02 | 5,342.61 | 5,342.61 | -2.479% | 2 | 3,465 | +25.564% |
| 2026-03-26 | 5,478.44 | 5,478.44 | 5,478.44 | 5,478.44 | -1.289% | 1 | 3,464 | +22.451% |
| 2026-03-24 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | +1.157% | 100 | 3,464 | +20.872% |
| 2026-03-20 | 5,486.51 | 5,486.51 | 5,486.51 | 5,486.51 | -1.718% | 2 | 3,364 | +22.271% |
| 2026-03-19 | 5,582.41 | 5,582.41 | 5,582.41 | 5,582.41 | -1.449% | 1 | 3,364 | +20.170% |
| 2026-03-12 | 5,669.10 | 5,669.10 | 5,664.51 | 5,664.51 | -1.585% | 3 | 3,363 | +18.429% |
| 2026-03-05 | 5,755.75 | 5,755.75 | 5,755.75 | 5,755.75 | -2.682% | 2 | 3,365 | +16.551% |
| 2026-02-11 | 5,914.36 | 5,914.36 | 5,914.36 | 5,914.36 | +1.189% | 1 | 3,363 | +13.426% |
| 2026-02-04 | 5,844.84 | 5,844.84 | 5,844.84 | 5,844.84 | -0.984% | 2 | 3,363 | +14.775% |
| 2026-02-03 | 5,905.77 | 5,907.08 | 5,902.95 | 5,902.95 | -0.237% | 2,392 | 3,361 | +13.645% |
| 2026-01-30 | 5,916.99 | 5,916.99 | 5,916.99 | 5,916.99 | -0.618% | 1 | 971 | +13.375% |
| 2026-01-28 | 5,953.78 | 5,953.78 | 5,953.78 | 5,953.78 | +0.765% | 1 | 970 | +12.675% |
| 2026-01-22 | 5,879.27 | 5,908.59 | 5,878.49 | 5,908.59 | -0.175% | 16 | 970 | +13.537% |
| 2026-01-07 | 5,918.92 | 5,918.92 | 5,918.92 | 5,918.92 | +1.059% | 1 | 956 | +13.338% |
| 2026-01-02 | 5,856.90 | 5,856.90 | 5,856.90 | 5,856.90 | -0.353% | 1 | 956 | +14.539% |
| 2025-12-23 | 5,871.65 | 5,877.64 | 5,871.65 | 5,877.64 | +0.498% | 3 | 955 | +14.134% |
| 2025-12-22 | 5,848.49 | 5,848.49 | 5,848.49 | 5,848.49 | +0.865% | 1 | 953 | +14.703% |
| 2025-12-19 | 5,798.36 | 5,798.36 | 5,798.36 | 5,798.36 | +1.311% | 1 | 952 | +15.695% |
| 2025-12-17 | 5,723.33 | 5,723.33 | 5,723.33 | 5,723.33 | -0.491% | 1 | 951 | +17.212% |
| 2025-12-16 | 5,751.58 | 5,751.58 | 5,751.58 | 5,751.58 | -0.838% | 1 | 951 | +16.636% |
| 2025-12-12 | 5,807.15 | 5,807.15 | 5,800.19 | 5,800.19 | -0.525% | 12 | 950 | +15.658% |
| 2025-12-11 | 5,830.79 | 5,830.79 | 5,830.79 | 5,830.79 | -0.014% | 5 | 944 | +15.051% |
| 2025-12-10 | 5,837.55 | 5,837.55 | 5,831.61 | 5,831.61 | -0.183% | 12 | 939 | +15.035% |
| 2025-12-08 | 5,842.28 | 5,842.28 | 5,842.28 | 5,842.28 | -0.079% | 1 | 933 | +14.825% |
| 2025-12-05 | 5,846.87 | 5,846.87 | 5,846.87 | 5,846.87 | +0.579% | 1 | 932 | +14.735% |
| 2025-12-02 | 5,813.22 | 5,813.22 | 5,813.22 | 5,813.22 | +0.451% | 1 | 931 | +15.399% |
| 2025-12-01 | 5,788.73 | 5,788.73 | 5,787.08 | 5,787.10 | -0.548% | 16 | 930 | +15.920% |
| 2025-11-12 | 5,829.41 | 5,829.41 | 5,818.35 | 5,819.00 | -0.798% | 4 | 914 | +15.285% |
| 2025-10-29 | 5,891.79 | 5,891.79 | 5,861.50 | 5,865.80 | +0.139% | 3 | 911 | +14.365% |
| 2025-10-28 | 5,859.18 | 5,859.18 | 5,857.65 | 5,857.65 | +0.293% | 2 | 912 | +14.524% |
| 2025-10-27 | 5,840.52 | 5,840.52 | 5,840.52 | 5,840.52 | +0.973% | 1 | 913 | +14.860% |
| 2025-10-24 | 5,781.46 | 5,784.78 | 5,781.46 | 5,784.24 | +1.037% | 5 | 913 | +15.977% |
| 2025-10-23 | 5,694.25 | 5,724.86 | 5,694.07 | 5,724.86 | -0.027% | 9 | 911 | +17.180% |
| 2025-10-21 | 5,726.94 | 5,726.94 | 5,725.74 | 5,726.43 | +0.555% | 9 | 919 | +17.148% |
| 2025-10-20 | 5,694.84 | 5,694.84 | 5,694.84 | 5,694.84 | +1.347% | 1 | 911 | +17.798% |
| 2025-10-17 | 5,619.15 | 5,619.15 | 5,619.15 | 5,619.15 | -0.523% | 2 | 911 | +19.385% |
| 2025-10-14 | 5,648.72 | 5,648.72 | 5,648.72 | 5,648.72 | +0.206% | 6 | 909 | +18.760% |
| 2025-09-30 | 5,637.10 | 5,637.10 | 5,637.10 | 5,637.10 | +0.325% | 1 | 909 | +19.005% |
| 2025-09-26 | 5,618.83 | 5,618.83 | 5,618.83 | 5,618.83 | +0.445% | 1 | 910 | +19.392% |
| 2025-09-25 | 5,572.38 | 5,594.80 | 5,571.13 | 5,593.92 | -0.705% | 18 | 909 | +19.923% |
| 2025-09-18 | 5,618.58 | 5,633.65 | 5,618.58 | 5,633.65 | +0.550% | 2 | 910 | +19.078% |
| 2025-09-16 | 5,616.39 | 5,616.39 | 5,598.32 | 5,602.83 | +0.007% | 12 | 910 | +19.733% |
| 2025-09-15 | 5,598.24 | 5,602.43 | 5,598.24 | 5,602.43 | +0.435% | 2 | 911 | +19.741% |
| 2025-09-12 | 5,578.39 | 5,578.39 | 5,578.19 | 5,578.19 | +0.157% | 2 | 911 | +20.261% |
| 2025-09-11 | 5,537.06 | 5,569.56 | 5,537.06 | 5,569.47 | +1.326% | 7 | 913 | +20.450% |
| 2025-09-09 | 5,485.96 | 5,496.96 | 5,475.42 | 5,496.61 | +0.304% | 22 | 911 | +22.046% |
| 2025-09-08 | 5,482.48 | 5,483.48 | 5,479.94 | 5,479.94 | +0.508% | 52 | 911 | +22.418% |
| 2025-09-05 | 5,497.77 | 5,497.77 | 5,452.22 | 5,452.22 | +0.825% | 2 | 889 | +23.040% |
| 2025-09-03 | 5,425.76 | 5,436.75 | 5,407.61 | 5,407.61 | -1.138% | 8 | 887 | +24.055% |
| 2025-08-29 | 5,469.80 | 5,469.88 | 5,469.80 | 5,469.88 | +0.346% | 2 | 886 | +22.643% |
| 2025-08-22 | 5,451.70 | 5,451.70 | 5,451.03 | 5,451.03 | +0.332% | 2 | 886 | +23.067% |
| 2025-08-18 | 5,432.77 | 5,432.97 | 5,432.77 | 5,432.97 | +4.291% | 2 | 886 | +23.476% |
| 2025-07-16 | 5,215.14 | 5,215.14 | 5,209.41 | 5,209.41 | +4.989% | 4 | 886 | +28.775% |
| 2025-06-04 | 4,956.36 | 4,962.31 | 4,956.36 | 4,961.84 | +8.009% | 3 | 782 | +35.200% |
| 2025-05-06 | 4,593.90 | 4,593.90 | 4,593.90 | 4,593.90 | -1.075% | 2 | 782 | +46.029% |
| 2025-05-05 | 4,643.80 | 4,643.80 | 4,643.80 | 4,643.80 | -7.309% | 2 | 782 | +44.459% |
| 2025-02-24 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.903% | 1 | 780 | +33.900% |
| 2025-02-06 | 5,055.67 | 5,055.67 | 5,055.67 | 5,055.67 | +7.112% | 1 | 779 | +32.691% |
| 2024-09-27 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | +5.681% | 1,500 | 778 | +42.127% |
| 2024-07-01 | 4,466.27 | 4,466.27 | 4,466.27 | 4,466.27 | +21.498% | 2 | 0 | +50.202% |
| 2023-12-21 | 3,676.01 | 3,676.01 | 3,676.01 | 3,676.01 | +3.974% | 4 | 0 | +82.492% |
| 2023-12-05 | 3,540.00 | 3,540.00 | 3,535.50 | 3,535.50 | +4.990% | 4 | 0 | +89.744% |
| 2023-06-22 | 3,366.65 | 3,367.47 | 3,366.65 | 3,367.47 | 0.000% | 4 | 0 | +99.212% |