SPX261218C04300000
SPX Dec 18 2026 4300.00 Call
optionOPRA
InactiveSep 22, 2026
3,510.41USD+4.040%(+136.32)1Vol1,760OI
SPX261218C04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,510.41 | 3,510.41 | 3,510.41 | 3,510.41 | +4.040% | 1 | 1,759 | 0.000% |
| 2026-09-17 | 3,374.09 | 3,374.09 | 3,374.09 | 3,374.09 | +2.217% | 1 | 1,759 | +4.040% |
| 2026-06-17 | 3,293.55 | 3,301.65 | 3,288.98 | 3,300.91 | -1.348% | 75 | 1,738 | +6.347% |
| 2026-05-28 | 3,346.01 | 3,346.01 | 3,346.01 | 3,346.01 | +18.691% | 1 | 1,739 | +4.913% |
| 2026-04-15 | 2,819.10 | 2,819.10 | 2,819.10 | 2,819.10 | +17.507% | 5 | 1,739 | +24.522% |
| 2026-04-02 | 2,399.10 | 2,399.10 | 2,399.10 | 2,399.10 | -6.526% | 5 | 1,739 | +46.322% |
| 2026-03-06 | 2,566.60 | 2,566.60 | 2,566.60 | 2,566.60 | -4.830% | 5 | 1,740 | +36.773% |
| 2026-02-19 | 2,693.54 | 2,696.85 | 2,693.54 | 2,696.85 | +7.494% | 2 | 1,740 | +30.167% |
| 2025-09-16 | 2,508.84 | 2,508.84 | 2,508.84 | 2,508.84 | +0.980% | 200 | 1,740 | +39.922% |
| 2025-09-12 | 2,484.50 | 2,484.50 | 2,484.50 | 2,484.50 | +11.076% | 100 | 1,740 | +41.292% |
| 2025-08-04 | 2,237.18 | 2,237.18 | 2,236.52 | 2,236.76 | +9.418% | 4 | 1,765 | +56.942% |
| 2025-06-24 | 2,044.23 | 2,044.23 | 2,044.23 | 2,044.23 | +5.921% | 1 | 1,766 | +71.723% |
| 2025-06-20 | 1,929.96 | 1,929.96 | 1,929.96 | 1,929.96 | +25.298% | 2 | 1,767 | +81.890% |
| 2025-04-30 | 1,540.29 | 1,540.29 | 1,540.29 | 1,540.29 | +10.616% | 1 | 1,766 | +127.906% |
| 2025-04-16 | 1,393.65 | 1,393.65 | 1,392.47 | 1,392.47 | +0.400% | 2 | 1,492 | +152.100% |
| 2025-04-11 | 1,389.24 | 1,389.24 | 1,386.92 | 1,386.92 | +18.672% | 4 | 1,493 | +153.108% |
| 2025-04-07 | 1,008.35 | 1,168.70 | 1,008.35 | 1,168.70 | -45.325% | 61 | 1,495 | +200.369% |
| 2025-01-22 | 2,137.55 | 2,137.55 | 2,137.55 | 2,137.55 | +7.604% | 1 | 1,439 | +64.226% |
| 2024-12-31 | 1,986.49 | 1,986.49 | 1,986.49 | 1,986.49 | -1.908% | 1 | 1,439 | +76.714% |
| 2024-12-27 | 2,025.13 | 2,025.13 | 2,025.13 | 2,025.13 | -0.814% | 2 | 1,439 | +73.342% |
| 2024-12-20 | 2,041.76 | 2,041.76 | 2,041.76 | 2,041.76 | +6.946% | 1 | 1,439 | +71.931% |
| 2024-10-29 | 1,909.15 | 1,909.15 | 1,909.15 | 1,909.15 | +30.576% | 2 | 1,439 | +83.873% |
| 2024-08-02 | 1,462.10 | 1,462.10 | 1,462.10 | 1,462.10 | -11.388% | 20 | 208 | +140.094% |
| 2024-07-01 | 1,648.47 | 1,650.00 | 1,648.47 | 1,650.00 | +3.284% | 42 | 208 | +112.752% |
| 2024-06-14 | 1,596.31 | 1,597.54 | 1,596.31 | 1,597.54 | +11.211% | 6 | 208 | +119.738% |
| 2024-05-31 | 1,436.50 | 1,436.50 | 1,436.50 | 1,436.50 | -1.936% | 40 | 208 | +144.372% |
| 2024-05-30 | 1,465.52 | 1,465.52 | 1,464.86 | 1,464.86 | +5.461% | 12 | 208 | +139.641% |
| 2024-05-06 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | +2.965% | 2 | 208 | +152.729% |
| 2024-04-30 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | +3.145% | 2 | 208 | +160.223% |
| 2024-04-18 | 1,307.87 | 1,307.87 | 1,307.87 | 1,307.87 | -8.241% | 2 | 208 | +168.407% |
| 2024-04-12 | 1,424.14 | 1,425.33 | 1,422.67 | 1,425.33 | +0.655% | 12 | 208 | +146.288% |
| 2024-03-19 | 1,416.05 | 1,416.05 | 1,416.05 | 1,416.05 | +0.786% | 2 | 208 | +147.902% |
| 2024-03-13 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | +6.103% | 10 | 208 | +149.851% |
| 2024-02-27 | 1,324.47 | 1,324.47 | 1,324.19 | 1,324.19 | +12.219% | 4 | 208 | +165.099% |
| 2024-01-29 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | +18.867% | 6 | 208 | +197.492% |
| 2023-12-12 | 992.71 | 992.71 | 992.71 | 992.71 | +6.008% | 35 | 208 | +253.619% |
| 2023-11-29 | 936.45 | 936.45 | 936.45 | 936.45 | -0.692% | 200 | 208 | +274.864% |
| 2023-11-20 | 942.98 | 942.98 | 942.98 | 942.98 | +13.849% | 1 | 208 | +272.268% |
| 2023-11-10 | 828.27 | 828.27 | 828.27 | 828.27 | +0.141% | 150 | 208 | +323.824% |
| 2023-11-08 | 827.10 | 827.10 | 827.10 | 827.10 | -0.250% | 111 | 208 | +324.424% |
| 2023-10-12 | 829.17 | 829.17 | 829.17 | 829.17 | -0.166% | 1 | 208 | +323.364% |
| 2023-09-28 | 830.55 | 830.55 | 830.55 | 830.55 | -0.533% | 1 | 208 | +322.661% |
| 2023-09-25 | 835.00 | 835.00 | 835.00 | 835.00 | -10.729% | 46 | 208 | +320.408% |
| 2023-09-06 | 935.35 | 935.35 | 935.35 | 935.35 | -3.149% | 1 | 208 | +275.304% |
| 2023-09-05 | 966.96 | 967.15 | 965.76 | 965.76 | -0.728% | 3 | 208 | +263.487% |
| 2023-08-31 | 972.84 | 972.84 | 972.84 | 972.84 | +1.009% | 1 | 208 | +260.841% |
| 2023-08-30 | 963.12 | 963.12 | 963.12 | 963.12 | -10.610% | 1 | 208 | +264.483% |
| 2023-07-31 | 1,077.44 | 1,077.44 | 1,077.44 | 1,077.44 | +17.775% | 2 | 208 | +225.810% |
| 2023-07-10 | 911.05 | 914.83 | 911.05 | 914.83 | +7.141% | 2 | 208 | +283.723% |
| 2023-06-23 | 853.51 | 853.86 | 853.51 | 853.86 | -2.210% | 2 | 208 | +311.122% |
| 2023-06-20 | 888.58 | 891.60 | 873.16 | 873.16 | +0.379% | 6 | 208 | +302.035% |
| 2023-06-14 | 869.86 | 869.86 | 869.86 | 869.86 | +10.436% | 1 | 208 | +303.560% |
| 2023-06-08 | 787.66 | 787.66 | 787.66 | 787.66 | +18.179% | 1 | 208 | +345.676% |
| 2023-05-09 | 666.50 | 666.50 | 666.50 | 666.50 | +3.288% | 25 | 208 | +426.693% |
| 2023-05-03 | 645.28 | 645.28 | 645.28 | 645.28 | -9.032% | 1 | 208 | +444.013% |
| 2023-05-01 | 710.47 | 710.47 | 709.35 | 709.35 | +6.142% | 4 | 208 | +394.877% |
| 2023-04-25 | 656.20 | 668.30 | 656.20 | 668.30 | +16.940% | 2 | 208 | +425.275% |
| 2023-03-14 | 571.49 | 571.49 | 571.49 | 571.49 | +3.316% | 1 | 208 | +514.256% |
| 2023-03-13 | 553.15 | 553.15 | 553.15 | 553.15 | -2.217% | 1 | 208 | +534.622% |
| 2023-03-10 | 565.69 | 565.69 | 565.69 | 565.69 | -16.056% | 1 | 208 | +520.554% |
| 2023-02-27 | 673.89 | 673.89 | 673.89 | 673.89 | -1.096% | 1 | 208 | +420.917% |
| 2023-02-23 | 681.36 | 681.36 | 681.36 | 681.36 | -4.438% | 1 | 208 | +415.206% |
| 2023-02-17 | 713.00 | 713.00 | 713.00 | 713.00 | +17.970% | 700 | 208 | +392.344% |
| 2023-01-04 | 604.39 | 604.39 | 604.39 | 604.39 | -0.509% | 1 | 208 | +480.819% |
| 2022-12-28 | 606.55 | 607.48 | 606.55 | 607.48 | -16.794% | 2 | 209 | +477.864% |
| 2022-12-14 | 720.88 | 730.09 | 715.90 | 730.09 | -6.704% | 6 | 159 | +380.819% |
| 2022-12-02 | 782.55 | 782.55 | 782.55 | 782.55 | +11.091% | 1 | 159 | +348.586% |
| 2022-09-14 | 704.42 | 704.42 | 704.42 | 704.42 | -15.404% | 1 | 153 | +398.340% |
| 2022-08-25 | 832.69 | 832.69 | 832.69 | 832.69 | +2.801% | 1 | 154 | +321.575% |
| 2022-08-22 | 810.00 | 810.00 | 810.00 | 810.00 | -10.000% | 1 | 153 | +333.384% |
| 2022-08-18 | 890.53 | 900.00 | 890.00 | 900.00 | +1.579% | 16 | 154 | +290.046% |
| 2022-08-16 | 885.39 | 886.88 | 881.36 | 886.01 | +2.242% | 4 | 138 | +296.204% |
| 2022-08-15 | 866.58 | 866.58 | 866.58 | 866.58 | +52.358% | 1 | 136 | +305.088% |
| 2022-06-22 | 568.78 | 568.78 | 568.78 | 568.78 | +11.677% | 1 | 135 | +517.182% |
| 2022-06-17 | 509.31 | 509.31 | 509.31 | 509.31 | -11.421% | 1 | 136 | +589.248% |
| 2022-06-14 | 574.98 | 574.98 | 574.98 | 574.98 | -13.058% | 1 | 136 | +510.527% |
| 2022-06-10 | 668.66 | 668.66 | 661.34 | 661.34 | -10.622% | 3 | 135 | +430.803% |
| 2022-06-02 | 739.94 | 739.94 | 739.94 | 739.94 | +14.590% | 1 | 135 | +374.418% |
| 2022-05-12 | 632.68 | 645.73 | 632.68 | 645.73 | -20.789% | 2 | 134 | +443.634% |
| 2022-05-04 | 815.20 | 815.20 | 815.20 | 815.20 | -5.051% | 1 | 133 | +330.619% |
| 2022-04-25 | 859.21 | 859.21 | 858.57 | 858.57 | -12.119% | 3 | 132 | +308.867% |
| 2022-04-13 | 976.97 | 976.97 | 976.97 | 976.97 | -2.814% | 1 | 129 | +259.316% |
| 2022-04-12 | 1,017.60 | 1,017.60 | 1,005.26 | 1,005.26 | +12.999% | 4 | 128 | +249.204% |
| 2022-03-16 | 889.62 | 889.62 | 889.62 | 889.62 | +9.150% | 5 | 0 | +294.597% |
| 2022-03-15 | 815.04 | 815.04 | 815.04 | 815.04 | +4.332% | 1 | 0 | +330.704% |
| 2022-03-08 | 778.30 | 781.20 | 778.30 | 781.20 | -2.003% | 16 | 0 | +349.361% |
| 2022-03-01 | 797.17 | 797.17 | 797.17 | 797.17 | -3.955% | 106 | 0 | +340.359% |
| 2022-02-22 | 830.00 | 830.00 | 830.00 | 830.00 | 0.000% | 1 | 0 | +322.941% |