SPX261218C04100000
SPX Dec 18 2026 4100.00 Call
optionOPRA
InactiveMay 19, 2026
3,331.62USD+7.980%(+246.22)12Vol834OI
SPX261218C04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-05-19 | 3,331.62 | 3,331.62 | 3,331.62 | 3,331.62 | +7.980% | 12 | 834 | 0.000% |
| 2026-04-21 | 3,085.40 | 3,085.40 | 3,085.40 | 3,085.40 | +26.447% | 5 | 829 | +7.980% |
| 2026-03-27 | 2,440.08 | 2,440.08 | 2,440.08 | 2,440.08 | -13.140% | 1 | 829 | +36.537% |
| 2026-02-05 | 2,809.20 | 2,809.20 | 2,809.20 | 2,809.20 | +4.079% | 5 | 828 | +18.597% |
| 2025-10-13 | 2,699.10 | 2,699.10 | 2,699.10 | 2,699.10 | +0.718% | 5 | 823 | +23.434% |
| 2025-10-10 | 2,710.91 | 2,710.91 | 2,679.85 | 2,679.85 | -3.451% | 2 | 818 | +24.321% |
| 2025-10-02 | 2,775.63 | 2,775.63 | 2,775.63 | 2,775.63 | +5.711% | 10 | 817 | +20.031% |
| 2025-09-10 | 2,625.68 | 2,625.68 | 2,625.68 | 2,625.68 | +8.732% | 34 | 851 | +26.886% |
| 2025-08-04 | 2,415.12 | 2,416.04 | 2,414.17 | 2,414.81 | -3.616% | 26 | 833 | +37.966% |
| 2025-07-30 | 2,505.40 | 2,505.40 | 2,505.40 | 2,505.40 | +22.805% | 1 | 828 | +32.978% |
| 2025-05-14 | 2,040.15 | 2,040.15 | 2,040.15 | 2,040.15 | -0.817% | 1 | 827 | +63.303% |
| 2025-05-13 | 2,052.89 | 2,057.61 | 2,052.89 | 2,056.95 | +28.567% | 3 | 827 | +61.969% |
| 2025-04-14 | 1,599.90 | 1,599.90 | 1,599.90 | 1,599.90 | +3.282% | 1 | 826 | +108.239% |
| 2025-04-10 | 1,549.06 | 1,549.06 | 1,549.06 | 1,549.06 | +21.973% | 1 | 826 | +115.074% |
| 2025-04-07 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | -30.139% | 5 | 826 | +162.332% |
| 2025-03-19 | 1,817.89 | 1,817.89 | 1,817.89 | 1,817.89 | -15.341% | 26 | 847 | +83.269% |
| 2025-02-27 | 2,147.30 | 2,147.30 | 2,147.30 | 2,147.30 | +1.961% | 5 | 832 | +55.154% |
| 2025-01-08 | 2,106.00 | 2,106.00 | 2,106.00 | 2,106.00 | -2.216% | 1 | 832 | +58.197% |
| 2024-12-31 | 2,153.73 | 2,153.73 | 2,153.73 | 2,153.73 | -5.889% | 1 | 832 | +54.691% |
| 2024-12-17 | 2,288.32 | 2,288.51 | 2,288.32 | 2,288.51 | +12.402% | 2 | 832 | +45.580% |
| 2024-10-31 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | -1.822% | 2 | 834 | +63.636% |
| 2024-10-29 | 2,073.78 | 2,073.78 | 2,073.78 | 2,073.78 | -1.093% | 2 | 642 | +60.654% |
| 2024-10-17 | 2,096.70 | 2,096.70 | 2,096.70 | 2,096.70 | +5.362% | 2 | 642 | +58.898% |
| 2024-10-07 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | +2.355% | 2 | 642 | +67.418% |
| 2024-09-26 | 1,960.00 | 1,964.15 | 1,944.21 | 1,944.21 | +2.583% | 16 | 642 | +71.361% |
| 2024-09-20 | 1,895.25 | 1,895.25 | 1,895.25 | 1,895.25 | +21.959% | 2 | 642 | +75.788% |
| 2024-08-06 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | +2.439% | 4 | 642 | +114.390% |
| 2024-08-05 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | -0.914% | 4 | 642 | +119.619% |
| 2024-05-06 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | -2.478% | 8 | 642 | +117.611% |
| 2024-04-10 | 1,569.90 | 1,569.90 | 1,569.90 | 1,569.90 | +2.815% | 2 | 642 | +112.219% |
| 2024-03-15 | 1,526.91 | 1,526.91 | 1,526.91 | 1,526.91 | -1.686% | 2 | 642 | +118.194% |
| 2024-03-13 | 1,553.10 | 1,553.10 | 1,553.10 | 1,553.10 | +3.782% | 1 | 642 | +114.514% |
| 2024-03-01 | 1,496.50 | 1,496.50 | 1,496.50 | 1,496.50 | +17.371% | 10 | 642 | +122.627% |
| 2024-01-23 | 1,275.02 | 1,275.02 | 1,275.02 | 1,275.02 | +5.061% | 1 | 642 | +161.299% |
| 2023-12-26 | 1,213.60 | 1,213.60 | 1,213.60 | 1,213.60 | +1.547% | 2 | 642 | +174.524% |
| 2023-12-18 | 1,195.11 | 1,195.11 | 1,195.11 | 1,195.11 | +6.604% | 249 | 642 | +178.771% |
| 2023-12-12 | 1,121.07 | 1,121.07 | 1,121.07 | 1,121.07 | +6.333% | 250 | 642 | +197.182% |
| 2023-11-30 | 1,054.34 | 1,054.34 | 1,054.30 | 1,054.30 | -0.397% | 15 | 642 | +216.003% |
| 2023-11-29 | 1,058.50 | 1,058.50 | 1,058.50 | 1,058.50 | +0.310% | 250 | 642 | +214.749% |
| 2023-11-21 | 1,055.23 | 1,055.23 | 1,055.23 | 1,055.23 | +13.771% | 2 | 642 | +215.725% |
| 2023-10-06 | 927.50 | 927.50 | 927.50 | 927.50 | -2.250% | 5 | 642 | +259.204% |
| 2023-09-28 | 948.85 | 948.85 | 948.85 | 948.85 | -12.693% | 1 | 642 | +251.122% |
| 2023-09-01 | 1,092.80 | 1,092.80 | 1,086.80 | 1,086.80 | +12.423% | 2 | 642 | +206.553% |
| 2023-06-13 | 966.71 | 966.71 | 966.71 | 966.71 | +24.737% | 1 | 642 | +244.635% |
| 2023-05-12 | 775.00 | 775.00 | 775.00 | 775.00 | -0.669% | 5 | 642 | +329.886% |
| 2023-05-03 | 780.22 | 780.22 | 780.22 | 780.22 | +0.081% | 1 | 642 | +327.010% |
| 2023-04-25 | 779.59 | 779.59 | 779.59 | 779.59 | -2.649% | 1 | 642 | +327.355% |
| 2023-04-21 | 800.80 | 800.80 | 800.80 | 800.80 | +20.410% | 1 | 642 | +316.036% |
| 2023-03-24 | 665.06 | 665.06 | 665.06 | 665.06 | -4.847% | 1 | 642 | +400.950% |
| 2023-03-20 | 677.60 | 698.94 | 677.60 | 698.94 | +4.936% | 2 | 642 | +376.668% |
| 2023-03-14 | 666.06 | 666.06 | 666.06 | 666.06 | +2.998% | 1 | 642 | +400.198% |
| 2023-03-13 | 646.67 | 646.67 | 646.67 | 646.67 | -2.554% | 1 | 642 | +415.196% |
| 2023-03-10 | 692.15 | 692.15 | 663.62 | 663.62 | -16.006% | 2 | 642 | +402.037% |
| 2023-02-23 | 790.08 | 790.08 | 790.08 | 790.08 | +10.973% | 1 | 642 | +321.681% |
| 2023-01-20 | 711.96 | 711.96 | 711.96 | 711.96 | +4.493% | 1 | 642 | +367.950% |
| 2023-01-19 | 681.35 | 681.35 | 681.35 | 681.35 | -12.725% | 5 | 642 | +388.973% |
| 2022-12-07 | 780.69 | 780.69 | 780.69 | 780.69 | +28.192% | 5 | 642 | +326.753% |
| 2022-10-12 | 609.00 | 609.00 | 609.00 | 609.00 | -4.664% | 10 | 1,022 | +447.064% |
| 2022-09-27 | 638.79 | 638.79 | 638.79 | 638.79 | -20.031% | 1 | 522 | +421.552% |
| 2022-09-14 | 798.80 | 798.80 | 798.80 | 798.80 | -1.504% | 1 | 521 | +317.078% |
| 2022-09-01 | 811.00 | 811.00 | 811.00 | 811.00 | -13.219% | 1 | 521 | +310.804% |
| 2022-08-25 | 934.54 | 934.54 | 934.54 | 934.54 | -0.835% | 1 | 448 | +256.498% |
| 2022-08-12 | 942.56 | 942.56 | 942.41 | 942.41 | +7.581% | 2 | 448 | +253.521% |
| 2022-08-09 | 876.02 | 876.02 | 876.00 | 876.00 | -1.573% | 6 | 448 | +280.322% |
| 2022-08-08 | 885.00 | 890.00 | 885.00 | 890.00 | +5.392% | 20 | 442 | +274.339% |
| 2022-07-29 | 844.47 | 844.47 | 844.47 | 844.47 | +4.863% | 1 | 422 | +294.522% |
| 2022-07-28 | 805.31 | 805.31 | 805.31 | 805.31 | +5.749% | 2 | 421 | +313.707% |
| 2022-07-21 | 761.53 | 761.53 | 761.53 | 761.53 | +9.459% | 1 | 419 | +337.490% |
| 2022-07-18 | 695.72 | 695.72 | 695.72 | 695.72 | -4.863% | 2 | 418 | +378.874% |
| 2022-06-28 | 731.28 | 731.28 | 731.28 | 731.28 | +23.694% | 2 | 418 | +355.587% |
| 2022-06-17 | 612.00 | 612.00 | 586.75 | 591.20 | -10.408% | 148 | 274 | +463.535% |
| 2022-06-14 | 659.88 | 659.88 | 659.88 | 659.88 | -5.893% | 2 | 274 | +404.883% |
| 2022-06-13 | 701.20 | 701.20 | 701.20 | 701.20 | -19.271% | 1 | 272 | +375.131% |
| 2022-06-03 | 869.79 | 869.79 | 868.58 | 868.58 | +4.566% | 2 | 92 | +283.571% |
| 2022-05-27 | 830.65 | 830.65 | 830.65 | 830.65 | +9.195% | 1 | 19 | +301.086% |
| 2022-05-26 | 782.29 | 782.29 | 760.70 | 760.70 | +3.874% | 2 | 19 | +337.968% |
| 2022-05-23 | 732.33 | 732.33 | 732.33 | 732.33 | -12.676% | 1 | 18 | +354.934% |
| 2022-05-17 | 838.64 | 838.64 | 838.64 | 838.64 | +12.268% | 1 | 18 | +297.265% |
| 2022-05-11 | 747.00 | 747.00 | 747.00 | 747.00 | -7.755% | 1 | 18 | +346.000% |
| 2022-05-05 | 809.80 | 809.80 | 809.80 | 809.80 | -11.549% | 1 | 18 | +311.413% |
| 2022-05-04 | 915.53 | 915.53 | 915.53 | 915.53 | -15.126% | 1 | 18 | +263.901% |
| 2022-04-12 | 1,078.69 | 1,078.69 | 1,078.69 | 1,078.69 | +17.690% | 1 | 17 | +208.858% |
| 2022-03-15 | 916.55 | 916.55 | 916.55 | 916.55 | -5.510% | 1 | 0 | +263.496% |
| 2022-02-25 | 970.00 | 970.00 | 970.00 | 970.00 | 0.000% | 16 | 0 | +243.466% |