SPX261218C04400000
SPX Dec 18 2026 4400.00 Call
optionOPRA
InactiveSep 22, 2026
3,409.25USD+8.476%(+266.39)3Vol979OI
SPX261218C04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,409.25 | 3,409.25 | 3,409.25 | 3,409.25 | +8.476% | 3 | 982 | 0.000% |
| 2026-07-17 | 3,142.86 | 3,142.86 | 3,142.86 | 3,142.86 | -3.852% | 1 | 981 | +8.476% |
| 2026-05-29 | 3,268.76 | 3,268.76 | 3,268.76 | 3,268.76 | +21.056% | 45 | 981 | +4.298% |
| 2026-04-15 | 2,700.20 | 2,700.20 | 2,700.20 | 2,700.20 | +15.929% | 5 | 981 | +26.259% |
| 2026-04-01 | 2,329.18 | 2,329.18 | 2,329.18 | 2,329.18 | +1.115% | 1 | 981 | +46.371% |
| 2026-03-26 | 2,302.20 | 2,303.50 | 2,302.20 | 2,303.50 | -11.195% | 10 | 982 | +48.003% |
| 2026-02-19 | 2,593.88 | 2,593.88 | 2,593.88 | 2,593.88 | +2.391% | 1 | 982 | +31.434% |
| 2026-02-05 | 2,562.20 | 2,562.20 | 2,533.30 | 2,533.30 | -2.715% | 15 | 982 | +34.577% |
| 2025-12-08 | 2,638.20 | 2,638.20 | 2,604.00 | 2,604.00 | +0.054% | 2 | 982 | +30.924% |
| 2025-11-28 | 2,602.60 | 2,602.60 | 2,602.60 | 2,602.60 | +4.354% | 5 | 983 | +30.994% |
| 2025-10-22 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | +3.413% | 40 | 983 | +36.698% |
| 2025-10-10 | 2,411.70 | 2,411.70 | 2,411.70 | 2,411.70 | +2.454% | 5 | 983 | +41.363% |
| 2025-09-10 | 2,353.93 | 2,353.93 | 2,353.93 | 2,353.93 | +9.570% | 35 | 1,021 | +44.832% |
| 2025-08-04 | 2,148.20 | 2,148.34 | 2,148.20 | 2,148.34 | +34.938% | 2 | 987 | +58.692% |
| 2025-05-09 | 1,590.16 | 1,592.10 | 1,590.16 | 1,592.10 | +20.972% | 4 | 987 | +114.135% |
| 2025-04-16 | 1,315.92 | 1,316.09 | 1,315.92 | 1,316.09 | +1.731% | 4 | 986 | +159.044% |
| 2025-04-10 | 1,293.70 | 1,293.70 | 1,293.70 | 1,293.70 | +21.702% | 10 | 986 | +163.527% |
| 2025-04-09 | 1,063.01 | 1,063.01 | 1,063.01 | 1,063.01 | +4.967% | 14 | 986 | +220.717% |
| 2025-04-08 | 1,095.80 | 1,095.80 | 1,012.71 | 1,012.71 | -35.543% | 8 | 986 | +236.646% |
| 2025-03-19 | 1,571.14 | 1,571.14 | 1,571.14 | 1,571.14 | -7.671% | 28 | 1,016 | +116.992% |
| 2024-09-26 | 1,701.68 | 1,701.68 | 1,701.68 | 1,701.68 | +6.755% | 6 | 994 | +100.346% |
| 2024-08-19 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | +3.979% | 2 | 352 | +113.880% |
| 2024-08-01 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | -7.894% | 4 | 352 | +122.391% |
| 2024-07-11 | 1,664.39 | 1,664.39 | 1,664.39 | 1,664.39 | +5.935% | 6 | 352 | +104.835% |
| 2024-07-01 | 1,571.15 | 1,571.15 | 1,571.15 | 1,571.15 | +3.266% | 2 | 352 | +116.991% |
| 2024-06-14 | 1,520.99 | 1,521.46 | 1,520.99 | 1,521.46 | +1.227% | 8 | 352 | +124.078% |
| 2024-06-13 | 1,503.02 | 1,503.02 | 1,503.02 | 1,503.02 | +9.073% | 2 | 352 | +126.827% |
| 2024-05-13 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | +5.111% | 10 | 352 | +147.406% |
| 2024-05-06 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | +2.937% | 6 | 352 | +160.050% |
| 2024-04-30 | 1,278.00 | 1,278.00 | 1,273.00 | 1,273.60 | -9.059% | 14 | 352 | +167.686% |
| 2024-03-27 | 1,400.47 | 1,400.47 | 1,400.47 | 1,400.47 | +5.042% | 6 | 352 | +143.436% |
| 2024-03-08 | 1,333.25 | 1,333.25 | 1,333.25 | 1,333.25 | +37.742% | 2 | 352 | +155.710% |
| 2024-01-04 | 967.93 | 967.93 | 967.93 | 967.93 | -3.026% | 5 | 352 | +252.221% |
| 2023-12-18 | 998.13 | 998.13 | 998.13 | 998.13 | +6.858% | 23 | 352 | +241.564% |
| 2023-12-12 | 934.07 | 934.07 | 934.07 | 934.07 | +5.323% | 150 | 352 | +264.989% |
| 2023-12-06 | 886.86 | 886.86 | 886.86 | 886.86 | +1.104% | 1 | 352 | +284.418% |
| 2023-12-04 | 880.11 | 880.11 | 877.18 | 877.18 | +0.411% | 2 | 352 | +288.660% |
| 2023-11-30 | 873.59 | 873.59 | 873.59 | 873.59 | -0.155% | 2 | 352 | +290.257% |
| 2023-11-29 | 874.95 | 874.95 | 874.95 | 874.95 | +12.461% | 150 | 352 | +289.651% |
| 2023-11-10 | 778.00 | 778.00 | 778.00 | 778.00 | +22.692% | 351 | 352 | +338.207% |
| 2023-10-27 | 632.64 | 634.11 | 632.64 | 634.11 | -18.314% | 4 | 352 | +437.643% |
| 2023-10-06 | 776.28 | 776.28 | 776.28 | 776.28 | +4.444% | 51 | 352 | +339.178% |
| 2023-09-27 | 744.03 | 744.03 | 742.67 | 743.25 | -1.300% | 9 | 352 | +358.695% |
| 2023-09-26 | 752.32 | 753.04 | 752.32 | 753.04 | -14.143% | 4 | 352 | +352.732% |
| 2023-09-12 | 877.09 | 877.09 | 877.09 | 877.09 | -10.222% | 1 | 352 | +288.700% |
| 2023-07-26 | 977.78 | 977.84 | 976.95 | 976.95 | +9.831% | 6 | 352 | +248.969% |
| 2023-07-12 | 896.38 | 896.38 | 889.50 | 889.50 | +3.056% | 3 | 352 | +283.277% |
| 2023-07-11 | 863.12 | 863.12 | 863.12 | 863.12 | -0.621% | 1 | 352 | +294.991% |
| 2023-07-07 | 867.84 | 868.61 | 867.84 | 868.51 | -1.711% | 7 | 352 | +292.540% |
| 2023-07-03 | 883.00 | 883.63 | 882.90 | 883.63 | +11.033% | 4 | 352 | +285.823% |
| 2023-06-23 | 795.83 | 795.83 | 795.83 | 795.83 | +29.715% | 100 | 352 | +328.389% |
| 2023-05-16 | 614.09 | 614.09 | 613.52 | 613.52 | +15.540% | 20 | 352 | +455.687% |
| 2023-03-20 | 531.00 | 531.00 | 531.00 | 531.00 | -21.914% | 1 | 352 | +542.043% |
| 2023-02-16 | 680.02 | 680.02 | 680.02 | 680.02 | +17.610% | 1 | 352 | +401.346% |
| 2023-01-10 | 578.20 | 578.20 | 578.20 | 578.20 | +4.101% | 1 | 352 | +489.632% |
| 2023-01-03 | 555.42 | 555.42 | 555.42 | 555.42 | -25.149% | 1 | 352 | +513.815% |
| 2022-12-13 | 742.03 | 742.03 | 742.03 | 742.03 | +13.772% | 1 | 353 | +359.449% |
| 2022-12-12 | 652.21 | 652.21 | 652.21 | 652.21 | +20.321% | 271 | 353 | +422.723% |
| 2022-10-13 | 542.06 | 542.06 | 542.06 | 542.06 | -33.079% | 1 | 105 | +528.943% |
| 2022-08-19 | 810.00 | 810.00 | 810.00 | 810.00 | -4.448% | 1 | 104 | +320.895% |
| 2022-08-16 | 847.71 | 847.71 | 847.71 | 847.71 | +45.168% | 1 | 104 | +302.172% |
| 2022-06-27 | 583.95 | 583.95 | 583.95 | 583.95 | -12.451% | 1 | 105 | +483.826% |
| 2022-05-13 | 667.00 | 667.00 | 667.00 | 667.00 | -1.311% | 1 | 106 | +411.132% |
| 2022-05-11 | 675.86 | 675.86 | 675.86 | 675.86 | -1.563% | 1 | 106 | +404.431% |
| 2022-05-10 | 686.59 | 686.59 | 686.59 | 686.59 | -23.295% | 1 | 105 | +396.548% |
| 2022-04-11 | 895.10 | 895.10 | 895.10 | 895.10 | -10.647% | 1 | 55 | +280.879% |
| 2022-04-08 | 1,001.76 | 1,001.76 | 1,001.76 | 1,001.76 | +1.102% | 1 | 56 | +240.326% |
| 2022-04-06 | 990.84 | 990.84 | 990.84 | 990.84 | -3.134% | 1 | 55 | +244.077% |
| 2022-03-31 | 1,022.90 | 1,022.90 | 1,022.90 | 1,022.90 | -2.617% | 1 | 2 | +233.293% |
| 2022-03-30 | 1,050.39 | 1,050.39 | 1,050.39 | 1,050.39 | +33.792% | 1 | 2 | +224.570% |
| 2022-03-02 | 785.09 | 785.09 | 785.09 | 785.09 | +0.649% | 1 | 2 | +334.250% |
| 2022-02-28 | 780.03 | 780.03 | 780.03 | 780.03 | -0.393% | 1 | 2 | +337.067% |
| 2022-02-22 | 783.11 | 783.11 | 783.11 | 783.11 | -5.757% | 1 | 2 | +335.348% |
| 2022-02-18 | 830.95 | 830.95 | 830.95 | 830.95 | -8.305% | 1 | 2 | +310.283% |
| 2022-02-11 | 906.21 | 906.21 | 906.21 | 906.21 | +12.503% | 1 | 2 | +276.210% |
| 2022-01-25 | 805.50 | 805.50 | 805.50 | 805.50 | -2.682% | 2 | 2 | +323.246% |
| 2022-01-24 | 790.00 | 827.70 | 790.00 | 827.70 | -12.598% | 3 | 2 | +311.894% |
| 2021-12-17 | 947.00 | 947.00 | 947.00 | 947.00 | +1.952% | 1 | 2 | +260.005% |
| 2021-12-06 | 928.87 | 928.87 | 928.87 | 928.87 | -3.605% | 1 | 1 | +267.032% |
| 2021-12-01 | 963.61 | 963.61 | 963.61 | 963.61 | -3.476% | 1 | 1 | +253.800% |
| 2021-11-16 | 998.31 | 998.31 | 998.31 | 998.31 | 0.000% | 1 | 1 | +241.502% |