SPX261218C03000000
SPX Dec 18 2026 3000.00 Call
optionOPRA
EODOct 26, 2026
4,703.09USD+1.049%(+48.81)4Vol1,683OI
SPX261218C03000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4,702.60 | 4,703.09 | 4,702.60 | 4,703.09 | +1.049% | 4 | 1,683 | 0.000% |
| 2026-10-22 | 4,664.36 | 4,664.36 | 4,654.28 | 4,654.28 | -1.215% | 4 | 1,683 | +1.049% |
| 2026-10-16 | 4,704.81 | 4,711.51 | 4,704.81 | 4,711.51 | -1.339% | 2 | 1,682 | -0.179% |
| 2026-09-21 | 4,719.17 | 4,775.45 | 4,719.17 | 4,775.45 | +2.141% | 8 | 1,681 | -1.515% |
| 2026-09-18 | 4,675.35 | 4,675.35 | 4,675.35 | 4,675.35 | -0.496% | 3 | 1,678 | +0.593% |
| 2026-08-21 | 4,698.65 | 4,698.65 | 4,698.65 | 4,698.65 | -1.373% | 2 | 1,546 | +0.094% |
| 2026-08-05 | 4,764.04 | 4,764.04 | 4,764.04 | 4,764.04 | +0.150% | 5 | 1,547 | -1.279% |
| 2026-08-04 | 4,690.08 | 4,756.91 | 4,690.08 | 4,756.91 | +5.036% | 2 | 1,547 | -1.131% |
| 2026-07-21 | 4,528.84 | 4,528.84 | 4,528.84 | 4,528.84 | +0.789% | 1 | 1,546 | +3.848% |
| 2026-07-17 | 4,492.30 | 4,493.39 | 4,486.20 | 4,493.39 | +1.870% | 6 | 1,540 | +4.667% |
| 2026-06-09 | 4,410.92 | 4,410.92 | 4,410.92 | 4,410.92 | -1.125% | 1 | 1,540 | +6.624% |
| 2026-05-11 | 4,461.10 | 4,461.10 | 4,461.10 | 4,461.10 | +0.671% | 1 | 1,540 | +5.424% |
| 2026-05-08 | 4,431.35 | 4,431.35 | 4,431.35 | 4,431.35 | +9.047% | 1 | 1,541 | +6.132% |
| 2026-04-16 | 4,063.72 | 4,063.72 | 4,063.72 | 4,063.72 | +0.626% | 1 | 1,541 | +15.734% |
| 2026-04-15 | 4,038.44 | 4,038.44 | 4,038.44 | 4,038.44 | +6.051% | 1 | 1,541 | +16.458% |
| 2026-04-08 | 3,808.00 | 3,808.00 | 3,808.00 | 3,808.00 | +10.129% | 85 | 1,540 | +23.506% |
| 2026-03-30 | 3,457.77 | 3,457.77 | 3,457.77 | 3,457.77 | -7.965% | 1 | 1,455 | +36.015% |
| 2026-03-09 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | -6.426% | 1 | 1,454 | +25.182% |
| 2026-01-13 | 4,008.88 | 4,015.00 | 4,008.88 | 4,015.00 | +0.789% | 3 | 1,455 | +17.138% |
| 2025-12-24 | 3,983.58 | 3,983.58 | 3,983.58 | 3,983.58 | +1.106% | 1 | 1,454 | +18.062% |
| 2025-12-22 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | -0.163% | 1 | 1,454 | +19.368% |
| 2025-12-05 | 3,946.45 | 3,946.45 | 3,946.45 | 3,946.45 | -1.148% | 1,000 | 1,454 | +19.173% |
| 2025-10-29 | 3,992.28 | 3,992.28 | 3,992.28 | 3,992.28 | +7.875% | 1 | 470 | +17.805% |
| 2025-09-17 | 3,700.84 | 3,700.84 | 3,700.84 | 3,700.84 | +22.209% | 2 | 471 | +27.082% |
| 2025-05-27 | 3,028.29 | 3,028.29 | 3,028.29 | 3,028.29 | +2.660% | 1 | 469 | +55.305% |
| 2025-05-12 | 2,949.83 | 2,949.83 | 2,949.83 | 2,949.83 | +5.165% | 1 | 468 | +59.436% |
| 2025-05-09 | 2,787.06 | 2,804.95 | 2,787.06 | 2,804.95 | -1.071% | 4 | 469 | +67.671% |
| 2025-05-08 | 2,786.17 | 2,835.33 | 2,786.17 | 2,835.33 | +1.079% | 2 | 468 | +65.875% |
| 2025-05-05 | 2,809.18 | 2,809.18 | 2,805.06 | 2,805.06 | +6.941% | 2 | 469 | +67.665% |
| 2025-04-28 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | +0.826% | 1 | 468 | +79.302% |
| 2025-04-23 | 2,601.51 | 2,601.51 | 2,601.51 | 2,601.51 | +23.881% | 2 | 468 | +80.783% |
| 2025-04-07 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -31.825% | 1 | 468 | +123.957% |
| 2024-12-31 | 3,080.29 | 3,080.29 | 3,080.29 | 3,080.29 | -5.477% | 1 | 468 | +52.683% |
| 2024-12-09 | 3,259.68 | 3,259.68 | 3,258.78 | 3,258.78 | +2.458% | 2 | 468 | +44.321% |
| 2024-11-22 | 3,163.20 | 3,180.60 | 3,163.20 | 3,180.60 | +4.777% | 20 | 467 | +47.868% |
| 2024-10-29 | 3,035.60 | 3,035.60 | 3,035.60 | 3,035.60 | +15.243% | 10 | 461 | +54.931% |
| 2024-09-11 | 2,673.53 | 2,673.53 | 2,634.08 | 2,634.08 | -1.112% | 4 | 461 | +78.548% |
| 2024-07-25 | 2,643.08 | 2,663.71 | 2,643.08 | 2,663.71 | -1.825% | 4 | 461 | +76.562% |
| 2024-06-26 | 2,705.99 | 2,713.23 | 2,705.99 | 2,713.23 | +14.031% | 4 | 461 | +73.339% |
| 2024-04-26 | 2,379.37 | 2,379.37 | 2,379.37 | 2,379.37 | -5.584% | 2 | 461 | +97.661% |
| 2024-03-21 | 2,520.10 | 2,520.10 | 2,520.10 | 2,520.10 | +14.420% | 2 | 461 | +86.623% |
| 2024-02-02 | 2,202.50 | 2,202.50 | 2,202.50 | 2,202.50 | +8.016% | 1 | 461 | +113.534% |
| 2023-12-27 | 2,039.05 | 2,039.05 | 2,039.05 | 2,039.05 | +0.867% | 1 | 461 | +130.651% |
| 2023-12-22 | 2,021.52 | 2,021.52 | 2,021.52 | 2,021.52 | +0.199% | 1 | 461 | +132.651% |
| 2023-12-18 | 2,017.51 | 2,017.51 | 2,017.51 | 2,017.51 | +4.939% | 95 | 461 | +133.114% |
| 2023-12-12 | 1,922.55 | 1,922.55 | 1,922.55 | 1,922.55 | +3.374% | 95 | 461 | +144.628% |
| 2023-12-06 | 1,859.80 | 1,859.80 | 1,859.80 | 1,859.80 | +14.437% | 95 | 461 | +152.881% |
| 2023-10-24 | 1,625.17 | 1,625.17 | 1,625.17 | 1,625.17 | -10.611% | 1 | 461 | +189.391% |
| 2023-09-15 | 1,818.09 | 1,818.09 | 1,818.09 | 1,818.09 | +21.239% | 1 | 461 | +158.683% |
| 2023-02-09 | 1,499.59 | 1,499.59 | 1,499.59 | 1,499.59 | -1.568% | 1 | 461 | +213.625% |
| 2023-02-03 | 1,523.48 | 1,523.48 | 1,523.48 | 1,523.48 | +14.547% | 1 | 461 | +208.707% |
| 2023-01-06 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | +9.614% | 2 | 461 | +253.616% |
| 2022-10-10 | 1,213.35 | 1,213.35 | 1,213.35 | 1,213.35 | +1.542% | 3 | 463 | +287.612% |
| 2022-09-28 | 1,194.93 | 1,194.93 | 1,194.93 | 1,194.93 | -17.855% | 1 | 464 | +293.587% |
| 2022-08-30 | 1,454.66 | 1,454.66 | 1,454.66 | 1,454.66 | -9.648% | 1 | 265 | +223.312% |
| 2022-08-12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | +4.545% | 1 | 265 | +192.117% |
| 2022-08-03 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | +17.152% | 1 | 265 | +205.395% |
| 2022-07-07 | 1,314.53 | 1,314.53 | 1,314.53 | 1,314.53 | +7.661% | 1 | 266 | +257.777% |
| 2022-06-30 | 1,220.99 | 1,220.99 | 1,220.99 | 1,220.99 | -8.559% | 1 | 265 | +285.187% |
| 2022-06-24 | 1,335.27 | 1,335.27 | 1,335.27 | 1,335.27 | +7.927% | 1 | 266 | +252.220% |
| 2022-06-22 | 1,237.20 | 1,237.20 | 1,237.20 | 1,237.20 | -2.313% | 1 | 265 | +280.140% |
| 2022-06-15 | 1,266.50 | 1,266.50 | 1,266.50 | 1,266.50 | -3.156% | 1 | 264 | +271.345% |
| 2022-06-13 | 1,307.77 | 1,307.77 | 1,307.77 | 1,307.77 | -10.550% | 1 | 263 | +259.627% |
| 2022-05-26 | 1,462.01 | 1,462.01 | 1,462.01 | 1,462.01 | +5.759% | 1 | 263 | +221.687% |
| 2022-05-23 | 1,382.40 | 1,382.40 | 1,382.40 | 1,382.40 | +7.329% | 1 | 263 | +240.212% |
| 2022-05-20 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | -3.794% | 1 | 263 | +265.147% |
| 2022-05-19 | 1,338.80 | 1,338.80 | 1,338.80 | 1,338.80 | -7.028% | 1 | 263 | +251.291% |
| 2022-05-09 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -21.079% | 1 | 263 | +226.603% |
| 2022-04-19 | 1,824.60 | 1,824.60 | 1,824.60 | 1,824.60 | +2.523% | 1 | 263 | +157.760% |
| 2022-04-18 | 1,779.69 | 1,779.69 | 1,779.69 | 1,779.69 | -0.484% | 1 | 263 | +164.265% |
| 2022-04-13 | 1,788.34 | 1,788.34 | 1,788.34 | 1,788.34 | -1.235% | 2 | 263 | +162.986% |
| 2022-04-12 | 1,809.80 | 1,810.71 | 1,809.80 | 1,810.71 | -5.202% | 2 | 261 | +159.737% |
| 2022-04-04 | 1,889.08 | 1,910.07 | 1,889.08 | 1,910.07 | +18.146% | 2 | 259 | +146.226% |
| 2022-03-11 | 1,616.70 | 1,616.70 | 1,616.70 | 1,616.70 | -3.902% | 1 | 254 | +190.907% |
| 2022-01-26 | 1,682.35 | 1,682.35 | 1,682.35 | 1,682.35 | -14.537% | 1 | 254 | +179.555% |
| 2021-12-30 | 1,968.51 | 1,968.51 | 1,968.51 | 1,968.51 | +6.436% | 1 | 254 | +138.916% |
| 2021-12-13 | 1,849.48 | 1,849.48 | 1,849.48 | 1,849.48 | +5.232% | 1 | 254 | +154.293% |
| 2021-12-03 | 1,757.52 | 1,757.52 | 1,757.52 | 1,757.52 | +1.226% | 1 | 253 | +167.598% |
| 2021-12-01 | 1,736.24 | 1,736.24 | 1,736.24 | 1,736.24 | -7.560% | 1 | 252 | +170.878% |
| 2021-11-17 | 1,878.24 | 1,878.24 | 1,878.24 | 1,878.24 | +2.574% | 1 | 251 | +150.399% |
| 2021-11-10 | 1,831.11 | 1,831.11 | 1,831.11 | 1,831.11 | 0.000% | 250 | 250 | +156.844% |