SPX261218C03800000
SPX Dec 18 2026 3800.00 Call
optionOPRA
EODOct 23, 2026
3,826.37USD-5.230%(-211.16)4Vol371OI
SPX261218C03800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3,826.37 | 3,826.37 | 3,826.37 | 3,826.37 | -5.230% | 4 | 375 | 0.000% |
| 2026-08-13 | 4,037.56 | 4,037.56 | 4,037.53 | 4,037.53 | +17.784% | 2 | 375 | -5.230% |
| 2026-04-24 | 3,427.90 | 3,427.90 | 3,427.90 | 3,427.90 | +7.316% | 5 | 375 | +11.624% |
| 2026-02-04 | 3,194.20 | 3,194.20 | 3,194.20 | 3,194.20 | -1.466% | 5 | 370 | +19.791% |
| 2025-10-29 | 3,241.71 | 3,241.71 | 3,241.71 | 3,241.71 | +8.885% | 4 | 365 | +18.036% |
| 2025-10-17 | 2,977.20 | 2,977.20 | 2,977.20 | 2,977.20 | +7.447% | 5 | 361 | +28.522% |
| 2025-08-20 | 2,771.53 | 2,771.53 | 2,770.85 | 2,770.85 | +19.307% | 2 | 356 | +38.094% |
| 2025-05-29 | 2,324.83 | 2,324.83 | 2,322.45 | 2,322.45 | +0.479% | 2 | 356 | +64.756% |
| 2025-05-13 | 2,302.76 | 2,311.38 | 2,302.76 | 2,311.38 | +49.343% | 2 | 356 | +65.545% |
| 2025-04-08 | 1,605.30 | 1,605.30 | 1,547.30 | 1,547.70 | -0.610% | 20 | 356 | +147.229% |
| 2025-04-07 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | -36.835% | 5 | 336 | +145.721% |
| 2024-12-23 | 2,465.27 | 2,465.27 | 2,465.27 | 2,465.27 | +22.834% | 1 | 331 | +55.211% |
| 2024-07-24 | 2,007.00 | 2,007.00 | 2,007.00 | 2,007.00 | -8.814% | 2 | 332 | +90.651% |
| 2024-07-16 | 2,201.00 | 2,201.00 | 2,201.00 | 2,201.00 | +6.834% | 2 | 191 | +73.847% |
| 2024-06-18 | 2,060.21 | 2,060.21 | 2,060.21 | 2,060.21 | +5.989% | 2 | 191 | +85.727% |
| 2024-06-06 | 1,943.80 | 1,943.80 | 1,943.80 | 1,943.80 | +2.830% | 6 | 191 | +96.850% |
| 2024-05-28 | 1,890.30 | 1,890.30 | 1,890.30 | 1,890.30 | +3.544% | 2 | 191 | +102.421% |
| 2024-05-13 | 1,826.00 | 1,826.60 | 1,825.00 | 1,825.60 | +9.236% | 26 | 191 | +109.595% |
| 2024-05-02 | 1,673.25 | 1,673.25 | 1,671.25 | 1,671.25 | +31.231% | 300 | 191 | +128.953% |
| 2023-08-30 | 1,273.52 | 1,273.52 | 1,273.52 | 1,273.52 | +27.108% | 1 | 191 | +200.456% |
| 2023-05-18 | 1,001.92 | 1,001.92 | 1,001.92 | 1,001.92 | +7.092% | 4 | 191 | +281.904% |
| 2023-04-10 | 941.65 | 941.65 | 935.57 | 935.57 | +7.928% | 3 | 191 | +308.988% |
| 2023-03-22 | 866.85 | 866.85 | 866.85 | 866.85 | +3.930% | 1 | 191 | +341.411% |
| 2023-03-17 | 834.07 | 834.07 | 834.07 | 834.07 | -10.803% | 1 | 191 | +358.759% |
| 2023-02-27 | 935.09 | 935.09 | 935.09 | 935.09 | -4.866% | 1 | 191 | +309.198% |
| 2023-02-17 | 982.92 | 982.92 | 982.92 | 982.92 | -3.538% | 1 | 191 | +289.286% |
| 2023-02-08 | 1,018.97 | 1,018.97 | 1,018.97 | 1,018.97 | +6.976% | 1 | 191 | +275.514% |
| 2022-10-26 | 952.52 | 952.52 | 952.52 | 952.52 | +29.382% | 1 | 191 | +301.710% |
| 2022-10-11 | 736.21 | 736.21 | 736.21 | 736.21 | -13.641% | 4 | 141 | +419.739% |
| 2022-10-06 | 852.50 | 852.50 | 852.50 | 852.50 | +12.842% | 60 | 137 | +348.841% |
| 2022-09-29 | 755.48 | 755.48 | 755.48 | 755.48 | -35.044% | 1 | 77 | +406.482% |
| 2022-08-16 | 1,163.06 | 1,163.06 | 1,163.06 | 1,163.06 | +3.974% | 1 | 76 | +228.992% |
| 2022-08-11 | 1,118.61 | 1,118.61 | 1,118.61 | 1,118.61 | +7.041% | 1 | 76 | +242.065% |
| 2022-08-08 | 1,045.03 | 1,045.03 | 1,045.03 | 1,045.03 | +0.160% | 1 | 77 | +266.149% |
| 2022-08-04 | 1,043.36 | 1,043.36 | 1,043.36 | 1,043.36 | +13.796% | 1 | 76 | +266.735% |
| 2022-07-21 | 916.87 | 916.87 | 916.87 | 916.87 | +17.415% | 1 | 76 | +317.330% |
| 2022-07-13 | 780.88 | 780.88 | 780.88 | 780.88 | +2.034% | 1 | 75 | +390.007% |
| 2022-06-30 | 765.31 | 765.31 | 765.31 | 765.31 | -13.592% | 1 | 25 | +399.976% |
| 2022-06-27 | 885.69 | 885.69 | 885.69 | 885.69 | +13.493% | 1 | 25 | +332.021% |
| 2022-06-23 | 780.39 | 780.39 | 780.39 | 780.39 | +2.116% | 1 | 25 | +390.315% |
| 2022-06-16 | 764.22 | 764.22 | 764.22 | 764.22 | -6.231% | 1 | 25 | +400.690% |
| 2022-05-20 | 815.00 | 815.00 | 815.00 | 815.00 | -39.254% | 3 | 5 | +369.493% |
| 2022-01-13 | 1,341.66 | 1,341.66 | 1,341.66 | 1,341.66 | 0.000% | 1 | 0 | +185.197% |