SPX261218C00400000
SPX Dec 18 2026 400.00 Call
optionOPRA
EODOct 20, 2026
7,312.90USD+0.346%(+25.22)2Vol2,935OI
SPX261218C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7,312.90 | 7,312.90 | 7,312.90 | 7,312.90 | +0.346% | 2 | 2,935 | 0.000% |
| 2026-10-19 | 7,287.68 | 7,287.68 | 7,287.68 | 7,287.68 | -0.180% | 1 | 2,935 | +0.346% |
| 2026-10-16 | 7,300.83 | 7,300.83 | 7,300.83 | 7,300.83 | -0.170% | 1 | 2,935 | +0.165% |
| 2026-10-15 | 7,313.89 | 7,313.89 | 7,312.90 | 7,313.23 | +0.091% | 4 | 2,935 | -0.005% |
| 2026-10-02 | 7,306.55 | 7,306.55 | 7,306.55 | 7,306.55 | +1.196% | 1 | 2,935 | +0.087% |
| 2026-10-01 | 7,208.75 | 7,220.17 | 7,208.75 | 7,220.17 | -1.031% | 7 | 2,934 | +1.284% |
| 2026-09-24 | 7,295.37 | 7,295.37 | 7,295.37 | 7,295.37 | -0.731% | 1 | 2,935 | +0.240% |
| 2026-09-21 | 7,338.03 | 7,349.08 | 7,338.03 | 7,349.06 | +1.870% | 5 | 2,934 | -0.492% |
| 2026-09-18 | 7,210.59 | 7,214.16 | 7,204.30 | 7,214.16 | -1.563% | 675 | 2,271 | +1.369% |
| 2026-09-03 | 7,328.55 | 7,328.72 | 7,328.55 | 7,328.72 | +0.933% | 2 | 2,270 | -0.216% |
| 2026-08-31 | 7,260.97 | 7,260.97 | 7,260.97 | 7,260.97 | -0.519% | 1 | 2,270 | +0.715% |
| 2026-08-28 | 7,307.99 | 7,307.99 | 7,298.85 | 7,298.85 | +0.892% | 3 | 2,269 | +0.192% |
| 2026-08-24 | 7,235.40 | 7,235.40 | 7,226.58 | 7,234.32 | -0.398% | 85 | 2,212 | +1.086% |
| 2026-08-21 | 7,247.38 | 7,274.83 | 7,244.31 | 7,263.25 | -0.457% | 549 | 1,665 | +0.684% |
| 2026-08-19 | 7,303.77 | 7,303.77 | 7,296.56 | 7,296.58 | +0.193% | 5 | 1,664 | +0.224% |
| 2026-08-18 | 7,287.70 | 7,289.78 | 7,278.97 | 7,282.54 | -1.058% | 90 | 1,626 | +0.417% |
| 2026-08-17 | 7,364.58 | 7,364.58 | 7,360.38 | 7,360.38 | -0.206% | 4 | 1,625 | -0.645% |
| 2026-08-13 | 7,351.20 | 7,377.33 | 7,351.20 | 7,375.55 | +0.683% | 12 | 1,620 | -0.849% |
| 2026-08-12 | 7,332.15 | 7,332.15 | 7,316.61 | 7,325.53 | +0.257% | 44 | 1,598 | -0.172% |
| 2026-08-11 | 7,331.08 | 7,331.08 | 7,306.75 | 7,306.75 | -0.449% | 13 | 1,593 | +0.084% |
| 2026-08-10 | 7,331.33 | 7,340.29 | 7,327.71 | 7,339.74 | +0.212% | 54 | 1,557 | -0.366% |
| 2026-08-07 | 7,314.17 | 7,331.24 | 7,299.31 | 7,324.18 | +0.192% | 37 | 1,538 | -0.154% |
| 2026-08-06 | 7,302.57 | 7,311.98 | 7,302.57 | 7,310.16 | -0.680% | 6 | 1,539 | +0.037% |
| 2026-08-05 | 7,362.69 | 7,362.69 | 7,360.21 | 7,360.21 | +1.938% | 2 | 1,538 | -0.643% |
| 2026-08-04 | 7,217.62 | 7,220.29 | 7,217.43 | 7,220.29 | +0.949% | 4 | 1,537 | +1.283% |
| 2026-08-03 | 7,123.04 | 7,152.44 | 7,123.04 | 7,152.44 | +1.944% | 50 | 1,513 | +2.243% |
| 2026-07-31 | 7,051.12 | 7,061.09 | 7,016.03 | 7,016.03 | -0.020% | 10 | 1,511 | +4.231% |
| 2026-07-30 | 6,957.12 | 7,020.74 | 6,947.30 | 7,017.43 | +0.977% | 212 | 1,506 | +4.211% |
| 2026-07-29 | 6,989.12 | 6,989.12 | 6,949.55 | 6,949.55 | -0.898% | 13 | 1,503 | +5.228% |
| 2026-07-28 | 6,987.00 | 7,028.66 | 6,965.53 | 7,012.53 | +0.338% | 410 | 1,293 | +4.283% |
| 2026-07-27 | 7,050.30 | 7,050.30 | 6,961.80 | 6,988.88 | +0.063% | 442 | 1,092 | +4.636% |
| 2026-07-24 | 6,990.95 | 7,035.95 | 6,974.58 | 6,984.46 | -1.526% | 311 | 1,112 | +4.702% |
| 2026-07-22 | 7,094.34 | 7,097.90 | 7,092.67 | 7,092.67 | +0.092% | 4 | 1,113 | +3.105% |
| 2026-07-21 | 7,083.14 | 7,086.13 | 7,083.09 | 7,086.13 | +0.704% | 3 | 1,115 | +3.200% |
| 2026-07-17 | 7,059.77 | 7,064.73 | 7,036.60 | 7,036.60 | -0.617% | 227 | 897 | +3.927% |
| 2026-07-09 | 7,077.02 | 7,080.32 | 7,077.02 | 7,080.32 | +0.401% | 3 | 900 | +3.285% |
| 2026-07-08 | 7,016.37 | 7,052.07 | 7,004.69 | 7,052.07 | +0.901% | 22 | 893 | +3.699% |
| 2026-06-29 | 6,990.03 | 6,990.03 | 6,989.10 | 6,989.10 | +0.820% | 13 | 893 | +4.633% |
| 2026-06-26 | 6,922.40 | 6,947.20 | 6,922.40 | 6,932.23 | +0.068% | 5 | 897 | +5.491% |
| 2026-06-25 | 6,950.60 | 6,983.93 | 6,927.50 | 6,927.50 | -0.660% | 354 | 720 | +5.563% |
| 2026-06-24 | 6,950.08 | 6,978.35 | 6,920.67 | 6,973.55 | -1.579% | 264 | 588 | +4.866% |
| 2026-06-18 | 7,073.70 | 7,085.40 | 7,067.29 | 7,085.40 | +0.042% | 404 | 186 | +3.211% |
| 2026-06-17 | 7,092.05 | 7,092.05 | 7,081.33 | 7,082.40 | +15.879% | 100 | 136 | +3.255% |
| 2026-03-20 | 6,103.20 | 6,111.90 | 6,103.20 | 6,111.90 | -2.704% | 12 | 136 | +19.650% |
| 2026-03-17 | 6,282.03 | 6,282.03 | 6,281.74 | 6,281.74 | -3.109% | 4 | 124 | +16.415% |
| 2026-01-30 | 6,483.33 | 6,483.33 | 6,483.33 | 6,483.33 | +0.154% | 1 | 122 | +12.795% |
| 2026-01-29 | 6,474.13 | 6,474.13 | 6,473.36 | 6,473.36 | +0.026% | 5 | 122 | +12.969% |
| 2026-01-22 | 6,471.66 | 6,471.66 | 6,471.66 | 6,471.66 | +0.805% | 1 | 122 | +12.999% |
| 2026-01-20 | 6,419.97 | 6,419.97 | 6,419.97 | 6,419.97 | -1.214% | 1 | 122 | +13.909% |
| 2026-01-16 | 6,500.33 | 6,500.33 | 6,498.87 | 6,498.87 | -0.300% | 2 | 122 | +12.526% |
| 2026-01-15 | 6,518.40 | 6,518.40 | 6,518.40 | 6,518.40 | -0.118% | 4 | 122 | +12.189% |
| 2026-01-09 | 6,530.16 | 6,530.16 | 6,525.64 | 6,526.10 | +3.394% | 152 | 120 | +12.056% |
| 2025-12-16 | 6,339.53 | 6,339.53 | 6,311.85 | 6,311.85 | -0.921% | 16 | 44 | +15.860% |
| 2025-12-15 | 6,370.23 | 6,370.52 | 6,366.57 | 6,370.52 | +2.933% | 23 | 28 | +14.793% |
| 2025-09-26 | 6,189.02 | 6,189.02 | 6,189.02 | 6,189.02 | +0.788% | 10 | 6 | +18.159% |
| 2025-09-25 | 6,144.74 | 6,144.74 | 6,140.61 | 6,140.61 | +9.494% | 10 | 15 | +19.091% |
| 2024-12-09 | 5,607.59 | 5,608.15 | 5,607.59 | 5,608.15 | +12.314% | 2 | 6 | +30.398% |
| 2024-09-10 | 4,993.27 | 4,993.27 | 4,993.27 | 4,993.27 | +31.126% | 2 | 7 | +46.455% |
| 2023-09-25 | 3,805.00 | 3,808.00 | 3,805.00 | 3,808.00 | -1.404% | 2 | 0 | +92.040% |
| 2023-06-13 | 3,863.16 | 3,863.16 | 3,862.23 | 3,862.23 | -0.445% | 2 | 0 | +89.344% |
| 2022-02-04 | 3,879.50 | 3,879.50 | 3,879.50 | 3,879.50 | 0.000% | 5 | 0 | +88.501% |