SPX261218C04200000
SPX Dec 18 2026 4200.00 Call
optionOPRA
InactiveOct 16, 2026
3,472.55USD+0.245%(+8.50)20Vol1,721OI
SPX261218C04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 3,472.55 | 3,472.55 | 3,472.55 | 3,472.55 | +0.245% | 20 | 1,716 | 0.000% |
| 2026-09-17 | 3,463.63 | 3,464.05 | 3,463.00 | 3,464.05 | +50.909% | 145 | 1,701 | +0.245% |
| 2026-03-27 | 2,295.46 | 2,295.46 | 2,295.46 | 2,295.46 | -19.890% | 1 | 1,701 | +51.279% |
| 2026-01-30 | 2,865.40 | 2,865.40 | 2,865.40 | 2,865.40 | -1.783% | 5 | 1,701 | +21.189% |
| 2026-01-28 | 2,917.43 | 2,917.43 | 2,917.43 | 2,917.43 | +11.259% | 3 | 1,706 | +19.028% |
| 2025-10-16 | 2,621.70 | 2,622.20 | 2,621.70 | 2,622.20 | +0.951% | 10 | 1,703 | +32.429% |
| 2025-09-16 | 2,597.50 | 2,597.50 | 2,597.50 | 2,597.50 | +9.161% | 25 | 1,713 | +33.688% |
| 2025-08-20 | 2,379.52 | 2,379.52 | 2,379.52 | 2,379.52 | -2.323% | 1 | 1,738 | +45.935% |
| 2025-08-19 | 2,436.10 | 2,436.10 | 2,436.10 | 2,436.10 | +4.717% | 1 | 1,739 | +42.545% |
| 2025-08-04 | 2,315.58 | 2,326.55 | 2,315.58 | 2,326.37 | +17.125% | 90 | 1,740 | +49.269% |
| 2025-05-28 | 1,986.23 | 1,986.23 | 1,986.23 | 1,986.23 | +1.796% | 1 | 1,740 | +74.831% |
| 2025-05-14 | 1,951.19 | 1,951.19 | 1,951.19 | 1,951.19 | -0.884% | 1 | 1,741 | +77.971% |
| 2025-05-13 | 1,968.59 | 1,968.59 | 1,968.59 | 1,968.59 | +56.635% | 1 | 1,742 | +76.398% |
| 2025-04-08 | 1,256.80 | 1,256.80 | 1,256.80 | 1,256.80 | -0.467% | 5 | 1,741 | +176.301% |
| 2025-04-07 | 1,241.80 | 1,262.70 | 1,241.80 | 1,262.70 | -39.929% | 10 | 1,746 | +175.010% |
| 2025-02-24 | 2,102.02 | 2,102.02 | 2,102.02 | 2,102.02 | -5.410% | 1 | 1,756 | +65.201% |
| 2025-01-22 | 2,222.25 | 2,222.25 | 2,222.25 | 2,222.25 | +7.456% | 1 | 1,756 | +56.263% |
| 2024-12-31 | 2,067.39 | 2,068.06 | 2,067.39 | 2,068.06 | +14.199% | 2 | 1,753 | +67.913% |
| 2024-09-20 | 1,810.92 | 1,810.92 | 1,810.92 | 1,810.92 | +24.552% | 2 | 1,753 | +91.756% |
| 2024-08-07 | 1,454.39 | 1,454.39 | 1,453.95 | 1,453.95 | -19.716% | 4 | 771 | +138.836% |
| 2024-07-09 | 1,811.01 | 1,811.01 | 1,811.01 | 1,811.01 | +0.489% | 2 | 771 | +91.747% |
| 2024-07-08 | 1,802.19 | 1,802.19 | 1,802.19 | 1,802.19 | +3.608% | 100 | 771 | +92.685% |
| 2024-07-02 | 1,739.43 | 1,739.43 | 1,739.43 | 1,739.43 | +1.133% | 96 | 771 | +99.637% |
| 2024-06-21 | 1,719.94 | 1,719.94 | 1,719.94 | 1,719.94 | +9.697% | 2 | 771 | +101.899% |
| 2024-06-03 | 1,567.90 | 1,567.90 | 1,567.90 | 1,567.90 | +2.619% | 100 | 771 | +121.478% |
| 2024-05-30 | 1,534.21 | 1,534.21 | 1,527.88 | 1,527.88 | -3.473% | 104 | 771 | +127.279% |
| 2024-05-17 | 1,582.86 | 1,582.86 | 1,582.86 | 1,582.86 | +4.067% | 180 | 771 | +119.385% |
| 2024-05-13 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | +4.321% | 4 | 771 | +128.307% |
| 2024-05-06 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | +5.844% | 4 | 771 | +138.172% |
| 2024-04-18 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | -7.981% | 2 | 771 | +152.091% |
| 2024-04-10 | 1,496.97 | 1,496.97 | 1,496.97 | 1,496.97 | -4.318% | 2 | 771 | +131.972% |
| 2024-03-21 | 1,564.52 | 1,564.52 | 1,564.52 | 1,564.52 | +6.963% | 2 | 771 | +121.956% |
| 2024-03-14 | 1,462.68 | 1,462.68 | 1,462.68 | 1,462.68 | -1.037% | 1 | 771 | +137.410% |
| 2024-03-13 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | +9.751% | 10 | 771 | +134.949% |
| 2024-02-15 | 1,346.61 | 1,346.68 | 1,346.61 | 1,346.68 | +8.071% | 200 | 771 | +157.860% |
| 2024-01-29 | 1,246.11 | 1,246.11 | 1,246.11 | 1,246.11 | +13.485% | 4 | 771 | +178.671% |
| 2024-01-04 | 1,098.04 | 1,098.04 | 1,098.04 | 1,098.04 | -2.764% | 5 | 771 | +216.250% |
| 2023-12-18 | 1,129.25 | 1,129.25 | 1,129.25 | 1,129.25 | +12.796% | 100 | 771 | +207.509% |
| 2023-12-06 | 1,001.14 | 1,001.14 | 1,001.14 | 1,001.14 | +0.114% | 75 | 771 | +246.860% |
| 2023-11-27 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.965% | 15 | 771 | +247.255% |
| 2023-11-20 | 1,003.98 | 1,009.74 | 1,003.98 | 1,009.74 | -1.934% | 2 | 771 | +243.905% |
| 2023-09-01 | 1,023.60 | 1,029.65 | 1,023.60 | 1,029.65 | +4.730% | 4 | 771 | +237.255% |
| 2023-08-22 | 983.15 | 983.15 | 983.15 | 983.15 | -13.773% | 1 | 771 | +253.207% |
| 2023-07-31 | 1,140.19 | 1,140.19 | 1,140.19 | 1,140.19 | +5.379% | 2 | 771 | +204.559% |
| 2023-07-19 | 1,081.99 | 1,081.99 | 1,081.99 | 1,081.99 | +16.002% | 3 | 771 | +220.941% |
| 2023-06-21 | 932.73 | 932.73 | 932.73 | 932.73 | +32.922% | 1 | 771 | +272.300% |
| 2023-05-03 | 701.71 | 701.71 | 701.71 | 701.71 | -8.453% | 1 | 771 | +394.870% |
| 2023-05-01 | 762.47 | 766.50 | 762.47 | 766.50 | +4.656% | 4 | 771 | +353.040% |
| 2023-04-25 | 732.40 | 732.40 | 732.40 | 732.40 | -1.915% | 1 | 771 | +374.133% |
| 2023-04-21 | 746.70 | 746.70 | 746.70 | 746.70 | -0.758% | 1 | 771 | +365.053% |
| 2023-04-17 | 752.40 | 752.40 | 752.40 | 752.40 | +19.981% | 100 | 771 | +361.530% |
| 2023-03-10 | 627.10 | 627.10 | 627.10 | 627.10 | -13.395% | 1 | 771 | +453.747% |
| 2023-02-27 | 724.09 | 724.09 | 724.09 | 724.09 | -0.858% | 2 | 771 | +379.574% |
| 2023-02-23 | 730.36 | 730.36 | 730.36 | 730.36 | -6.158% | 1 | 771 | +375.457% |
| 2023-02-03 | 778.29 | 778.29 | 778.29 | 778.29 | +22.691% | 1 | 771 | +346.177% |
| 2023-01-19 | 634.35 | 634.35 | 634.35 | 634.35 | -3.515% | 5 | 771 | +447.419% |
| 2023-01-04 | 651.04 | 657.46 | 651.04 | 657.46 | +0.685% | 2 | 771 | +428.177% |
| 2022-12-28 | 652.21 | 652.99 | 652.21 | 652.99 | -16.720% | 2 | 771 | +431.792% |
| 2022-12-14 | 770.88 | 784.09 | 766.90 | 784.09 | +7.183% | 6 | 871 | +342.876% |
| 2022-12-07 | 731.54 | 731.54 | 731.54 | 731.54 | -6.788% | 5 | 865 | +374.690% |
| 2022-11-18 | 784.81 | 784.81 | 784.81 | 784.81 | +9.234% | 265 | 865 | +342.470% |
| 2022-10-25 | 718.47 | 718.47 | 718.47 | 718.47 | +0.246% | 1 | 700 | +383.326% |
| 2022-10-24 | 716.71 | 716.71 | 716.71 | 716.71 | +18.168% | 1 | 699 | +384.513% |
| 2022-09-23 | 606.52 | 606.52 | 606.52 | 606.52 | -27.351% | 1 | 698 | +472.537% |
| 2022-09-12 | 834.86 | 834.86 | 834.86 | 834.86 | -9.254% | 1 | 174 | +315.944% |
| 2022-08-19 | 920.00 | 920.00 | 920.00 | 920.00 | +1.208% | 10 | 137 | +277.451% |
| 2022-08-11 | 909.02 | 909.02 | 909.02 | 909.02 | +10.302% | 1 | 127 | +282.010% |
| 2022-08-09 | 824.12 | 824.12 | 824.12 | 824.12 | -3.344% | 1 | 128 | +321.365% |
| 2022-08-08 | 852.63 | 852.63 | 852.63 | 852.63 | +4.617% | 4 | 127 | +307.275% |
| 2022-08-02 | 815.00 | 815.00 | 815.00 | 815.00 | +11.644% | 15 | 98 | +326.080% |
| 2022-07-21 | 730.00 | 730.00 | 730.00 | 730.00 | +22.863% | 1 | 89 | +375.692% |
| 2022-07-13 | 594.16 | 594.16 | 594.16 | 594.16 | -7.109% | 1 | 89 | +484.447% |
| 2022-07-07 | 639.63 | 639.63 | 639.63 | 639.63 | +7.257% | 1 | 89 | +442.900% |
| 2022-06-30 | 596.35 | 596.35 | 596.35 | 596.35 | -13.293% | 1 | 89 | +482.301% |
| 2022-06-28 | 687.78 | 687.78 | 687.78 | 687.78 | +12.690% | 2 | 88 | +404.893% |
| 2022-06-22 | 610.33 | 610.33 | 610.33 | 610.33 | -0.708% | 1 | 90 | +468.963% |
| 2022-06-14 | 614.68 | 614.68 | 614.68 | 614.68 | -23.599% | 2 | 90 | +464.936% |
| 2022-06-03 | 804.54 | 804.54 | 804.54 | 804.54 | -0.896% | 1 | 88 | +331.619% |
| 2022-05-31 | 811.81 | 811.81 | 811.81 | 811.81 | -0.295% | 1 | 88 | +327.754% |
| 2022-05-27 | 781.10 | 814.21 | 781.10 | 814.21 | +17.698% | 2 | 88 | +326.493% |
| 2022-05-12 | 691.78 | 691.78 | 691.78 | 691.78 | -19.005% | 1 | 88 | +401.973% |
| 2022-05-05 | 839.90 | 854.10 | 839.90 | 854.10 | -2.389% | 2 | 88 | +306.574% |
| 2022-05-04 | 875.00 | 875.00 | 875.00 | 875.00 | -2.778% | 51 | 91 | +296.863% |
| 2022-05-02 | 900.00 | 900.00 | 900.00 | 900.00 | +0.299% | 1 | 41 | +285.839% |
| 2022-04-26 | 910.26 | 910.26 | 897.32 | 897.32 | -1.225% | 2 | 41 | +286.991% |
| 2022-04-25 | 908.88 | 908.88 | 908.45 | 908.45 | +9.637% | 3 | 38 | +282.250% |
| 2022-03-08 | 828.60 | 828.60 | 828.60 | 828.60 | -6.377% | 1 | 0 | +319.086% |
| 2022-03-02 | 885.04 | 885.04 | 885.04 | 885.04 | +0.282% | 1 | 0 | +292.361% |
| 2022-03-01 | 882.55 | 882.55 | 882.55 | 882.55 | +0.323% | 1 | 0 | +293.468% |
| 2022-02-28 | 879.71 | 879.71 | 879.71 | 879.71 | -0.317% | 1 | 0 | +294.738% |
| 2022-02-22 | 882.51 | 882.51 | 882.51 | 882.51 | -5.395% | 1 | 0 | +293.486% |
| 2022-02-18 | 932.84 | 932.84 | 932.84 | 932.84 | 0.000% | 1 | 0 | +272.256% |