SPX261218C04600000
SPX Dec 18 2026 4600.00 Call
optionOPRA
InactiveOct 7, 2026
3,222.80USD+0.928%(+29.63)400Vol2,194OI
SPX261218C04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 3,219.49 | 3,222.80 | 3,219.49 | 3,222.80 | +0.928% | 400 | 2,194 | 0.000% |
| 2026-09-23 | 3,193.17 | 3,193.17 | 3,193.17 | 3,193.17 | -0.213% | 1 | 2,195 | +0.928% |
| 2026-09-22 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | +3.927% | 540 | 2,388 | +0.713% |
| 2026-09-17 | 3,079.09 | 3,079.09 | 3,079.09 | 3,079.09 | -3.524% | 1 | 2,388 | +4.667% |
| 2026-08-12 | 3,191.56 | 3,191.56 | 3,191.56 | 3,191.56 | +0.785% | 2 | 2,400 | +0.979% |
| 2026-08-11 | 3,169.80 | 3,169.80 | 3,166.70 | 3,166.70 | +7.471% | 12 | 2,395 | +1.772% |
| 2026-07-17 | 2,946.55 | 2,946.55 | 2,946.55 | 2,946.55 | -2.754% | 1 | 2,394 | +9.375% |
| 2026-07-15 | 3,029.99 | 3,029.99 | 3,029.99 | 3,029.99 | +5.220% | 1 | 2,394 | +6.363% |
| 2026-05-07 | 2,879.66 | 2,879.66 | 2,879.66 | 2,879.66 | +5.619% | 39 | 2,403 | +11.916% |
| 2026-05-04 | 2,726.47 | 2,726.47 | 2,726.47 | 2,726.47 | +4.544% | 1 | 2,402 | +18.204% |
| 2026-04-20 | 2,607.97 | 2,607.97 | 2,607.97 | 2,607.97 | -1.306% | 2 | 2,402 | +23.575% |
| 2026-04-17 | 2,642.47 | 2,642.47 | 2,642.47 | 2,642.47 | +7.181% | 2 | 2,400 | +21.962% |
| 2026-02-25 | 2,465.42 | 2,465.42 | 2,465.42 | 2,465.42 | +2.111% | 1 | 2,397 | +30.720% |
| 2026-02-19 | 2,414.45 | 2,414.45 | 2,414.45 | 2,414.45 | -3.659% | 2 | 2,397 | +33.480% |
| 2026-02-10 | 2,506.15 | 2,506.15 | 2,506.15 | 2,506.15 | +1.786% | 1 | 2,395 | +28.596% |
| 2026-02-06 | 2,462.18 | 2,462.18 | 2,462.18 | 2,462.18 | -0.403% | 1 | 2,395 | +30.892% |
| 2026-01-22 | 2,472.15 | 2,472.15 | 2,472.15 | 2,472.15 | +1.279% | 1 | 2,394 | +30.364% |
| 2025-12-23 | 2,440.92 | 2,440.92 | 2,440.92 | 2,440.92 | +0.151% | 1 | 2,393 | +32.032% |
| 2025-12-22 | 2,437.25 | 2,437.25 | 2,437.25 | 2,437.25 | +1.323% | 10 | 2,393 | +32.231% |
| 2025-11-26 | 2,405.42 | 2,405.42 | 2,405.42 | 2,405.42 | +2.881% | 1 | 2,393 | +33.981% |
| 2025-10-20 | 2,338.07 | 2,338.07 | 2,338.07 | 2,338.07 | -1.277% | 1 | 2,393 | +37.840% |
| 2025-10-08 | 2,368.32 | 2,368.32 | 2,368.32 | 2,368.32 | +5.795% | 1 | 2,393 | +36.080% |
| 2025-09-16 | 2,238.59 | 2,238.59 | 2,238.59 | 2,238.59 | +0.745% | 50 | 2,393 | +43.966% |
| 2025-09-12 | 2,221.12 | 2,222.04 | 2,221.12 | 2,222.04 | +5.643% | 2 | 2,403 | +45.038% |
| 2025-09-05 | 2,103.35 | 2,103.35 | 2,103.35 | 2,103.35 | -0.037% | 2 | 2,403 | +53.222% |
| 2025-08-13 | 2,104.12 | 2,104.12 | 2,104.12 | 2,104.12 | +2.501% | 1 | 2,403 | +53.166% |
| 2025-08-12 | 2,052.78 | 2,052.78 | 2,052.78 | 2,052.78 | +2.782% | 1 | 2,403 | +56.997% |
| 2025-07-21 | 1,997.22 | 1,997.22 | 1,997.22 | 1,997.22 | +6.545% | 1 | 2,403 | +61.364% |
| 2025-07-01 | 1,874.53 | 1,874.53 | 1,874.53 | 1,874.53 | -0.317% | 1 | 2,403 | +71.926% |
| 2025-06-30 | 1,880.50 | 1,880.50 | 1,880.50 | 1,880.50 | +4.566% | 5 | 2,403 | +71.380% |
| 2025-06-24 | 1,787.87 | 1,798.38 | 1,787.87 | 1,798.38 | +5.361% | 2 | 2,403 | +79.206% |
| 2025-06-04 | 1,706.87 | 1,706.87 | 1,706.87 | 1,706.87 | +4.321% | 1 | 2,403 | +88.813% |
| 2025-05-27 | 1,636.05 | 1,636.17 | 1,636.05 | 1,636.17 | -3.064% | 2 | 2,403 | +96.972% |
| 2025-05-20 | 1,687.88 | 1,687.88 | 1,687.88 | 1,687.88 | +4.274% | 4 | 2,402 | +90.938% |
| 2025-05-14 | 1,618.69 | 1,618.69 | 1,618.69 | 1,618.69 | -0.505% | 1 | 2,402 | +99.099% |
| 2025-05-13 | 1,622.45 | 1,634.09 | 1,622.45 | 1,626.90 | +13.822% | 7 | 2,403 | +98.095% |
| 2025-05-08 | 1,429.34 | 1,429.34 | 1,429.34 | 1,429.34 | -1.301% | 1 | 2,402 | +125.475% |
| 2025-05-05 | 1,448.18 | 1,448.18 | 1,448.18 | 1,448.18 | +15.557% | 1 | 2,403 | +122.541% |
| 2025-04-30 | 1,253.23 | 1,253.23 | 1,253.22 | 1,253.22 | -5.342% | 2 | 2,402 | +157.162% |
| 2025-04-29 | 1,323.95 | 1,323.95 | 1,323.95 | 1,323.95 | +2.382% | 8 | 2,400 | +143.423% |
| 2025-04-28 | 1,284.61 | 1,293.15 | 1,284.46 | 1,293.15 | +29.103% | 11 | 2,392 | +149.221% |
| 2025-04-21 | 1,001.64 | 1,001.64 | 1,001.64 | 1,001.64 | -11.265% | 28 | 2,381 | +221.752% |
| 2025-04-16 | 1,131.18 | 1,131.18 | 1,128.80 | 1,128.80 | -8.628% | 2 | 2,381 | +185.507% |
| 2025-04-15 | 1,262.60 | 1,266.13 | 1,227.94 | 1,235.39 | -0.254% | 176 | 2,381 | +160.873% |
| 2025-04-14 | 1,235.46 | 1,238.53 | 1,235.46 | 1,238.53 | +1.731% | 7 | 2,303 | +160.212% |
| 2025-04-11 | 1,207.60 | 1,224.60 | 1,207.60 | 1,217.45 | +25.166% | 94 | 2,310 | +164.717% |
| 2025-04-08 | 972.67 | 972.67 | 972.67 | 972.67 | +0.890% | 27 | 2,357 | +231.335% |
| 2025-04-07 | 819.70 | 964.09 | 819.70 | 964.09 | -5.789% | 7 | 2,330 | +234.284% |
| 2025-04-04 | 1,008.43 | 1,023.33 | 1,006.44 | 1,023.33 | -25.003% | 56 | 2,329 | +214.933% |
| 2025-03-11 | 1,375.30 | 1,376.38 | 1,364.49 | 1,364.49 | -24.950% | 28 | 2,301 | +136.191% |
| 2024-12-27 | 1,818.11 | 1,818.11 | 1,818.11 | 1,818.11 | -1.987% | 2 | 2,303 | +77.261% |
| 2024-12-26 | 1,854.97 | 1,854.97 | 1,854.97 | 1,854.97 | +5.998% | 1 | 2,303 | +73.739% |
| 2024-12-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -7.877% | 2 | 2,304 | +84.160% |
| 2024-12-04 | 1,899.63 | 1,899.63 | 1,899.63 | 1,899.63 | +13.887% | 1 | 2,306 | +69.654% |
| 2024-10-30 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.424% | 200 | 2,306 | +93.213% |
| 2024-10-21 | 1,692.10 | 1,692.10 | 1,692.10 | 1,692.10 | +0.445% | 6 | 417 | +90.462% |
| 2024-10-16 | 1,684.60 | 1,684.60 | 1,684.60 | 1,684.60 | +2.420% | 6 | 417 | +91.310% |
| 2024-10-09 | 1,644.80 | 1,644.80 | 1,644.80 | 1,644.80 | +7.785% | 60 | 417 | +95.939% |
| 2024-10-03 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | -2.411% | 60 | 417 | +111.193% |
| 2024-09-26 | 1,563.70 | 1,563.70 | 1,563.70 | 1,563.70 | +1.023% | 6 | 417 | +106.101% |
| 2024-09-25 | 1,547.86 | 1,547.86 | 1,547.86 | 1,547.86 | +1.833% | 6 | 417 | +108.210% |
| 2024-09-20 | 1,528.21 | 1,528.21 | 1,520.00 | 1,520.00 | +1.610% | 4 | 417 | +112.026% |
| 2024-09-17 | 1,502.16 | 1,502.16 | 1,495.91 | 1,495.91 | +12.213% | 4 | 417 | +115.441% |
| 2024-09-10 | 1,333.10 | 1,333.10 | 1,333.10 | 1,333.10 | +3.022% | 10 | 417 | +141.752% |
| 2024-09-06 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | -12.049% | 2 | 417 | +149.057% |
| 2024-08-21 | 1,471.28 | 1,471.28 | 1,471.28 | 1,471.28 | +6.383% | 6 | 417 | +119.047% |
| 2024-08-15 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | +16.218% | 2 | 417 | +133.030% |
| 2024-08-06 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -20.306% | 8 | 417 | +170.824% |
| 2024-07-08 | 1,493.21 | 1,493.21 | 1,493.21 | 1,493.21 | +4.165% | 100 | 417 | +115.830% |
| 2024-07-02 | 1,433.50 | 1,433.50 | 1,433.50 | 1,433.50 | +0.832% | 96 | 417 | +124.820% |
| 2024-07-01 | 1,417.73 | 1,421.67 | 1,417.73 | 1,421.67 | -1.550% | 150 | 417 | +126.691% |
| 2024-06-28 | 1,444.05 | 1,444.05 | 1,444.05 | 1,444.05 | +0.515% | 2 | 417 | +123.178% |
| 2024-06-24 | 1,436.65 | 1,436.65 | 1,436.65 | 1,436.65 | +9.990% | 2 | 417 | +124.327% |
| 2024-05-22 | 1,292.67 | 1,306.25 | 1,292.67 | 1,306.16 | -0.324% | 600 | 417 | +146.739% |
| 2024-05-20 | 1,310.40 | 1,310.40 | 1,310.40 | 1,310.40 | +1.726% | 2 | 417 | +145.940% |
| 2024-05-17 | 1,288.16 | 1,288.16 | 1,288.16 | 1,288.16 | +16.842% | 90 | 417 | +150.186% |
| 2024-05-02 | 1,100.63 | 1,102.48 | 1,100.63 | 1,102.48 | +1.987% | 4 | 417 | +192.323% |
| 2024-04-19 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | -5.160% | 2 | 417 | +198.131% |
| 2024-04-15 | 1,138.11 | 1,139.82 | 1,138.11 | 1,139.82 | -4.281% | 4 | 417 | +182.746% |
| 2024-04-12 | 1,190.80 | 1,190.80 | 1,190.80 | 1,190.80 | -5.317% | 2 | 417 | +170.642% |
| 2024-04-03 | 1,257.67 | 1,257.67 | 1,257.67 | 1,257.67 | +4.727% | 8 | 417 | +156.252% |
| 2024-03-18 | 1,200.90 | 1,200.90 | 1,200.90 | 1,200.90 | +1.461% | 2 | 417 | +168.365% |
| 2024-03-12 | 1,183.61 | 1,183.61 | 1,183.61 | 1,183.61 | +1.742% | 50 | 417 | +172.286% |
| 2024-03-04 | 1,163.34 | 1,163.34 | 1,163.34 | 1,163.34 | +3.874% | 50 | 417 | +177.030% |
| 2024-02-29 | 1,119.95 | 1,119.95 | 1,119.95 | 1,119.95 | +2.984% | 50 | 417 | +187.763% |
| 2024-02-28 | 1,106.70 | 1,106.70 | 1,087.50 | 1,087.50 | -2.545% | 10 | 417 | +196.349% |
| 2024-02-27 | 1,111.70 | 1,115.90 | 1,069.20 | 1,115.90 | -0.366% | 10 | 417 | +188.807% |
| 2024-02-26 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | +8.880% | 5 | 417 | +187.750% |
| 2024-02-07 | 1,011.84 | 1,028.66 | 1,011.84 | 1,028.66 | +3.353% | 75 | 417 | +213.301% |
| 2024-02-06 | 1,001.70 | 1,001.70 | 995.29 | 995.29 | -0.047% | 125 | 417 | +223.805% |
| 2024-02-05 | 988.95 | 996.20 | 988.95 | 995.76 | -1.208% | 300 | 417 | +223.652% |
| 2024-02-02 | 1,001.91 | 1,012.88 | 1,001.91 | 1,007.94 | +18.843% | 800 | 417 | +219.741% |
| 2024-01-04 | 848.13 | 848.13 | 848.13 | 848.13 | +3.659% | 1 | 417 | +279.989% |
| 2023-12-13 | 818.19 | 818.19 | 818.19 | 818.19 | +1.242% | 190 | 417 | +293.894% |
| 2023-12-12 | 808.15 | 808.15 | 808.15 | 808.15 | +2.013% | 75 | 417 | +298.787% |
| 2023-12-11 | 792.20 | 792.20 | 792.20 | 792.20 | +3.377% | 2 | 417 | +306.816% |
| 2023-12-07 | 766.32 | 766.32 | 766.32 | 766.32 | +2.414% | 50 | 417 | +320.555% |
| 2023-12-06 | 748.26 | 748.26 | 748.26 | 748.26 | -2.507% | 100 | 417 | +330.706% |
| 2023-12-05 | 767.50 | 767.50 | 767.50 | 767.50 | +0.124% | 162 | 417 | +319.909% |
| 2023-11-27 | 766.55 | 766.55 | 766.55 | 766.55 | +16.815% | 25 | 417 | +320.429% |
| 2023-11-08 | 656.21 | 656.21 | 656.21 | 656.21 | -5.363% | 1 | 417 | +391.123% |
| 2023-10-16 | 693.40 | 693.40 | 693.40 | 693.40 | +4.571% | 1 | 417 | +364.782% |
| 2023-10-12 | 663.09 | 663.09 | 663.09 | 663.09 | -0.307% | 1 | 417 | +386.028% |
| 2023-10-06 | 665.13 | 665.13 | 665.13 | 665.13 | +2.572% | 1 | 417 | +384.537% |
| 2023-09-28 | 648.45 | 648.45 | 648.45 | 648.45 | -0.389% | 3 | 417 | +397.001% |
| 2023-09-27 | 641.45 | 650.98 | 637.66 | 650.98 | -15.321% | 11 | 417 | +395.069% |
| 2023-09-11 | 768.76 | 768.76 | 768.76 | 768.76 | -4.524% | 1 | 417 | +319.221% |
| 2023-08-30 | 805.19 | 805.19 | 805.19 | 805.19 | +9.509% | 1 | 417 | +300.253% |
| 2023-08-24 | 735.27 | 735.27 | 735.27 | 735.27 | -5.999% | 1 | 417 | +338.315% |
| 2023-08-15 | 782.19 | 782.19 | 782.19 | 782.19 | -1.711% | 1 | 417 | +312.023% |
| 2023-08-11 | 795.81 | 795.81 | 795.81 | 795.81 | +0.164% | 1 | 417 | +304.971% |
| 2023-08-10 | 807.22 | 807.22 | 794.51 | 794.51 | -1.093% | 3 | 417 | +305.634% |
| 2023-08-08 | 803.29 | 803.29 | 803.29 | 803.29 | -2.199% | 1 | 417 | +301.200% |
| 2023-08-07 | 816.75 | 821.35 | 816.75 | 821.35 | +1.912% | 2 | 417 | +292.378% |
| 2023-07-18 | 805.94 | 805.94 | 805.94 | 805.94 | +3.733% | 1 | 417 | +299.881% |
| 2023-07-13 | 775.88 | 776.94 | 775.88 | 776.94 | +0.108% | 2 | 417 | +314.807% |
| 2023-07-12 | 776.10 | 776.10 | 776.10 | 776.10 | +30.985% | 1 | 417 | +315.256% |
| 2023-05-30 | 592.51 | 592.51 | 592.51 | 592.51 | +31.812% | 2 | 417 | +443.923% |
| 2023-03-20 | 449.51 | 449.51 | 449.51 | 449.51 | -22.719% | 1 | 417 | +616.958% |
| 2023-02-16 | 581.66 | 581.66 | 581.66 | 581.66 | +21.584% | 1 | 417 | +454.069% |
| 2023-01-06 | 478.40 | 478.40 | 478.40 | 478.40 | -22.256% | 5 | 417 | +573.662% |
| 2022-09-09 | 615.35 | 615.35 | 615.35 | 615.35 | -17.953% | 1 | 417 | +423.734% |
| 2022-08-17 | 732.30 | 750.00 | 732.30 | 750.00 | +61.572% | 351 | 417 | +329.707% |
| 2022-07-18 | 464.19 | 464.19 | 464.19 | 464.19 | +4.963% | 50 | 142 | +594.285% |
| 2022-07-13 | 442.24 | 442.24 | 442.24 | 442.24 | -12.181% | 1 | 93 | +628.745% |
| 2022-06-28 | 503.58 | 503.58 | 503.58 | 503.58 | -1.404% | 1 | 93 | +539.978% |
| 2022-06-27 | 510.75 | 510.75 | 510.75 | 510.75 | -4.957% | 1 | 94 | +530.994% |
| 2022-06-10 | 537.39 | 537.39 | 537.39 | 537.39 | -7.010% | 1 | 95 | +499.713% |
| 2022-05-09 | 577.90 | 577.90 | 577.90 | 577.90 | -20.998% | 2 | 95 | +457.674% |
| 2022-04-26 | 731.50 | 731.50 | 731.50 | 731.50 | -12.205% | 1 | 98 | +340.574% |
| 2022-04-22 | 833.19 | 833.19 | 833.19 | 833.19 | -3.956% | 1 | 98 | +286.803% |
| 2022-04-19 | 867.51 | 867.51 | 867.51 | 867.51 | -3.369% | 1 | 97 | +271.500% |
| 2022-04-08 | 897.76 | 897.76 | 897.76 | 897.76 | -4.466% | 1 | 97 | +258.982% |
| 2022-04-05 | 939.73 | 939.73 | 939.73 | 939.73 | +2.562% | 1 | 96 | +242.950% |
| 2022-03-31 | 916.26 | 916.26 | 916.26 | 916.26 | -3.077% | 1 | 60 | +251.734% |
| 2022-03-30 | 945.35 | 945.35 | 945.35 | 945.35 | +5.460% | 1 | 60 | +240.911% |
| 2022-03-28 | 896.41 | 896.41 | 896.41 | 896.41 | +11.161% | 1 | 60 | +259.523% |
| 2022-02-11 | 806.41 | 806.41 | 806.41 | 806.41 | +4.053% | 1 | 60 | +299.648% |
| 2022-01-21 | 775.00 | 775.00 | 775.00 | 775.00 | -19.315% | 16 | 60 | +315.845% |
| 2021-12-30 | 960.52 | 960.52 | 960.52 | 960.52 | +0.604% | 3 | 60 | +235.527% |
| 2021-12-28 | 954.75 | 954.75 | 954.75 | 954.75 | +10.737% | 1 | 60 | +237.554% |
| 2021-12-15 | 862.18 | 862.18 | 862.18 | 862.18 | -0.899% | 1 | 60 | +273.797% |
| 2021-12-13 | 870.00 | 870.00 | 870.00 | 870.00 | +5.277% | 3 | 59 | +270.437% |
| 2021-12-06 | 826.39 | 826.39 | 826.39 | 826.39 | -1.620% | 1 | 62 | +289.985% |
| 2021-12-02 | 840.00 | 840.00 | 840.00 | 840.00 | -5.597% | 1 | 62 | +283.667% |
| 2021-11-18 | 884.70 | 889.80 | 884.70 | 889.80 | -0.769% | 2 | 61 | +262.194% |
| 2021-11-16 | 899.20 | 899.20 | 894.07 | 896.70 | +3.069% | 4 | 59 | +259.407% |
| 2021-11-15 | 870.00 | 870.00 | 870.00 | 870.00 | +1.163% | 3 | 56 | +270.437% |
| 2021-11-11 | 860.00 | 860.00 | 860.00 | 860.00 | -3.047% | 50 | 53 | +274.744% |
| 2021-11-05 | 887.03 | 887.03 | 887.03 | 887.03 | +6.871% | 1 | 3 | +263.325% |
| 2021-11-02 | 830.00 | 830.00 | 830.00 | 830.00 | +1.220% | 1 | 2 | +288.289% |
| 2021-11-01 | 815.00 | 820.00 | 815.00 | 820.00 | 0.000% | 2 | 2 | +293.024% |