SPX261218C04700000
SPX Dec 18 2026 4700.00 Call
optionOPRA
InactiveSep 22, 2026
3,113.45USD+4.786%(+142.20)3Vol2,470OI
SPX261218C04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | 3,113.45 | 3,113.45 | 3,113.45 | 3,113.45 | +4.786% | 3 | 2,470 | 0.000% |
| 2026-09-17 | 2,971.25 | 2,971.25 | 2,971.25 | 2,971.25 | -3.966% | 3 | 2,467 | +4.786% |
| 2026-08-12 | 3,093.96 | 3,093.96 | 3,093.96 | 3,093.96 | +5.483% | 2 | 2,467 | +0.630% |
| 2026-07-15 | 2,933.14 | 2,933.14 | 2,933.14 | 2,933.14 | +5.345% | 1 | 2,467 | +6.147% |
| 2026-05-07 | 2,784.31 | 2,784.31 | 2,784.31 | 2,784.31 | +4.477% | 39 | 2,474 | +11.821% |
| 2026-05-05 | 2,665.00 | 2,665.00 | 2,665.00 | 2,665.00 | +6.012% | 1 | 2,474 | +16.827% |
| 2026-04-20 | 2,513.87 | 2,513.87 | 2,513.87 | 2,513.87 | -1.344% | 2 | 2,474 | +23.851% |
| 2026-04-17 | 2,548.12 | 2,548.12 | 2,548.12 | 2,548.12 | +4.254% | 2 | 2,472 | +22.186% |
| 2026-04-15 | 2,434.41 | 2,444.15 | 2,434.41 | 2,444.15 | +24.363% | 5 | 2,470 | +27.384% |
| 2026-03-31 | 1,965.33 | 1,965.33 | 1,965.33 | 1,965.33 | +3.333% | 1 | 2,474 | +58.419% |
| 2026-03-27 | 1,909.06 | 1,909.06 | 1,901.94 | 1,901.94 | -19.848% | 4 | 2,474 | +63.699% |
| 2026-02-25 | 2,372.91 | 2,372.91 | 2,372.91 | 2,372.91 | +2.471% | 1 | 2,473 | +31.208% |
| 2026-02-19 | 2,322.44 | 2,322.44 | 2,315.68 | 2,315.68 | -4.063% | 3 | 2,473 | +34.451% |
| 2026-02-10 | 2,413.74 | 2,413.74 | 2,413.74 | 2,413.74 | +1.846% | 1 | 2,472 | +28.989% |
| 2026-02-06 | 2,369.99 | 2,369.99 | 2,369.99 | 2,369.99 | -0.420% | 1 | 2,472 | +31.370% |
| 2026-01-22 | 2,379.99 | 2,379.99 | 2,379.99 | 2,379.99 | +1.299% | 1 | 2,471 | +30.818% |
| 2025-12-23 | 2,349.47 | 2,349.47 | 2,349.47 | 2,349.47 | +0.155% | 1 | 2,470 | +32.517% |
| 2025-12-22 | 2,345.84 | 2,345.84 | 2,345.84 | 2,345.84 | +1.312% | 10 | 2,470 | +32.722% |
| 2025-11-26 | 2,315.47 | 2,315.47 | 2,315.47 | 2,315.47 | -0.008% | 1 | 2,470 | +34.463% |
| 2025-11-10 | 2,315.66 | 2,315.66 | 2,315.66 | 2,315.66 | +2.968% | 1 | 2,470 | +34.452% |
| 2025-10-20 | 2,248.91 | 2,248.91 | 2,248.91 | 2,248.91 | -1.336% | 1 | 2,470 | +38.443% |
| 2025-10-08 | 2,279.36 | 2,279.36 | 2,279.36 | 2,279.36 | +13.092% | 1 | 2,470 | +36.593% |
| 2025-09-05 | 2,015.50 | 2,015.50 | 2,015.50 | 2,015.50 | +0.406% | 2 | 2,470 | +54.475% |
| 2025-08-29 | 2,007.35 | 2,007.35 | 2,007.35 | 2,007.35 | -0.470% | 1 | 2,470 | +55.102% |
| 2025-08-13 | 2,016.82 | 2,016.82 | 2,016.82 | 2,016.82 | +2.575% | 1 | 2,470 | +54.374% |
| 2025-08-12 | 1,966.20 | 1,966.20 | 1,966.20 | 1,966.20 | +2.861% | 1 | 2,470 | +58.349% |
| 2025-07-21 | 1,911.51 | 1,911.51 | 1,911.51 | 1,911.51 | +4.499% | 1 | 2,470 | +62.879% |
| 2025-07-08 | 1,829.21 | 1,829.21 | 1,829.21 | 1,829.21 | +2.187% | 1 | 2,470 | +70.207% |
| 2025-07-01 | 1,790.06 | 1,790.06 | 1,790.06 | 1,790.06 | +4.264% | 1 | 2,471 | +73.930% |
| 2025-06-25 | 1,716.85 | 1,716.85 | 1,716.85 | 1,716.85 | +0.128% | 1 | 2,471 | +81.347% |
| 2025-06-24 | 1,714.66 | 1,714.66 | 1,714.66 | 1,714.66 | +5.516% | 1 | 2,470 | +81.578% |
| 2025-06-04 | 1,625.02 | 1,625.02 | 1,625.02 | 1,625.02 | +2.890% | 1 | 2,470 | +91.595% |
| 2025-05-27 | 1,579.23 | 1,579.38 | 1,579.23 | 1,579.38 | +7.059% | 2 | 2,470 | +97.131% |
| 2025-05-23 | 1,475.89 | 1,475.89 | 1,475.24 | 1,475.24 | -8.180% | 4 | 2,470 | +111.047% |
| 2025-05-20 | 1,606.66 | 1,606.66 | 1,606.66 | 1,606.66 | +3.467% | 4 | 2,470 | +93.784% |
| 2025-05-13 | 1,541.93 | 1,552.82 | 1,541.93 | 1,552.82 | +12.802% | 4 | 2,470 | +100.503% |
| 2025-05-02 | 1,379.36 | 1,379.36 | 1,376.59 | 1,376.59 | +15.567% | 4 | 2,471 | +126.171% |
| 2025-04-30 | 1,191.17 | 1,191.17 | 1,191.16 | 1,191.16 | -4.156% | 4 | 2,471 | +161.380% |
| 2025-04-29 | 1,242.81 | 1,242.81 | 1,242.81 | 1,242.81 | +2.651% | 3 | 2,471 | +150.517% |
| 2025-04-25 | 1,210.71 | 1,210.71 | 1,210.71 | 1,210.71 | +26.642% | 8 | 2,471 | +157.159% |
| 2025-04-21 | 956.01 | 956.01 | 956.01 | 956.01 | -13.175% | 33 | 2,467 | +225.671% |
| 2025-04-16 | 1,122.26 | 1,122.80 | 1,099.32 | 1,101.08 | -5.356% | 24 | 2,476 | +182.763% |
| 2025-04-15 | 1,183.85 | 1,186.02 | 1,156.71 | 1,163.39 | -0.599% | 346 | 2,487 | +167.619% |
| 2025-04-14 | 1,171.44 | 1,172.16 | 1,167.81 | 1,170.40 | +1.484% | 24 | 2,353 | +166.016% |
| 2025-04-11 | 1,153.29 | 1,153.29 | 1,153.29 | 1,153.29 | +29.917% | 6 | 2,354 | +169.962% |
| 2025-04-09 | 887.71 | 887.71 | 887.71 | 887.71 | +0.471% | 1 | 2,357 | +250.728% |
| 2025-04-08 | 887.54 | 887.54 | 883.55 | 883.55 | -32.810% | 24 | 2,356 | +252.380% |
| 2025-03-11 | 1,299.60 | 1,319.68 | 1,299.60 | 1,315.01 | -23.141% | 20 | 2,332 | +136.762% |
| 2024-12-27 | 1,710.94 | 1,710.94 | 1,710.94 | 1,710.94 | +2.128% | 2 | 2,326 | +81.973% |
| 2024-12-19 | 1,675.29 | 1,675.29 | 1,675.29 | 1,675.29 | -7.893% | 1 | 2,327 | +85.845% |
| 2024-12-04 | 1,818.85 | 1,818.85 | 1,818.85 | 1,818.85 | +0.952% | 1 | 2,327 | +71.177% |
| 2024-12-02 | 1,801.69 | 1,801.69 | 1,801.69 | 1,801.69 | +22.653% | 3 | 2,326 | +72.807% |
| 2024-09-25 | 1,479.44 | 1,483.19 | 1,468.93 | 1,468.93 | +3.390% | 10 | 667 | +111.954% |
| 2024-09-17 | 1,420.76 | 1,420.76 | 1,420.76 | 1,420.76 | +12.373% | 2 | 667 | +119.140% |
| 2024-09-11 | 1,264.33 | 1,264.33 | 1,264.33 | 1,264.33 | +5.484% | 4 | 667 | +146.253% |
| 2024-08-13 | 1,198.60 | 1,198.60 | 1,198.60 | 1,198.60 | -14.641% | 4 | 667 | +159.757% |
| 2024-07-22 | 1,404.19 | 1,404.19 | 1,404.19 | 1,404.19 | +13.675% | 2 | 667 | +121.726% |
| 2024-05-24 | 1,235.27 | 1,235.27 | 1,235.27 | 1,235.27 | +15.444% | 2 | 667 | +152.046% |
| 2024-04-30 | 1,070.27 | 1,070.27 | 1,070.02 | 1,070.02 | -4.811% | 4 | 667 | +190.971% |
| 2024-04-12 | 1,124.10 | 1,124.10 | 1,124.10 | 1,124.10 | -2.664% | 2 | 667 | +176.973% |
| 2024-04-11 | 1,154.87 | 1,154.87 | 1,154.87 | 1,154.87 | -3.980% | 2 | 667 | +169.593% |
| 2024-04-04 | 1,202.74 | 1,202.74 | 1,202.74 | 1,202.74 | +1.162% | 2 | 667 | +158.863% |
| 2024-04-03 | 1,188.92 | 1,188.92 | 1,188.92 | 1,188.92 | +1.941% | 8 | 667 | +161.872% |
| 2024-03-27 | 1,166.28 | 1,166.28 | 1,166.28 | 1,166.28 | -1.931% | 2 | 667 | +166.956% |
| 2024-03-22 | 1,189.24 | 1,189.24 | 1,189.24 | 1,189.24 | +4.622% | 20 | 667 | +161.802% |
| 2024-03-19 | 1,136.70 | 1,136.70 | 1,136.70 | 1,136.70 | +7.876% | 2 | 667 | +173.903% |
| 2024-02-29 | 1,053.71 | 1,053.71 | 1,053.71 | 1,053.71 | +1.695% | 1 | 667 | +195.475% |
| 2024-02-22 | 1,036.15 | 1,036.15 | 1,036.15 | 1,036.15 | +7.223% | 15 | 667 | +200.483% |
| 2024-02-21 | 966.35 | 966.35 | 966.35 | 966.35 | +4.333% | 1 | 667 | +222.187% |
| 2024-01-30 | 926.22 | 926.22 | 926.22 | 926.22 | +10.550% | 1 | 667 | +236.146% |
| 2024-01-19 | 837.83 | 837.83 | 837.83 | 837.83 | +4.396% | 1 | 667 | +271.609% |
| 2024-01-08 | 802.55 | 802.55 | 802.55 | 802.55 | +3.669% | 1 | 667 | +287.945% |
| 2024-01-05 | 774.15 | 774.15 | 774.15 | 774.15 | -4.548% | 5 | 667 | +302.177% |
| 2023-12-18 | 810.58 | 811.04 | 810.58 | 811.04 | +7.423% | 24 | 667 | +283.884% |
| 2023-12-13 | 755.00 | 755.00 | 755.00 | 755.00 | +0.778% | 1 | 667 | +312.377% |
| 2023-12-12 | 749.17 | 749.17 | 749.17 | 749.17 | +6.928% | 859 | 667 | +315.587% |
| 2023-12-04 | 704.48 | 704.48 | 700.63 | 700.63 | +0.436% | 2 | 667 | +344.379% |
| 2023-11-30 | 697.59 | 697.59 | 697.59 | 697.59 | -2.002% | 2 | 667 | +346.315% |
| 2023-11-29 | 711.84 | 711.84 | 711.84 | 711.84 | +7.013% | 21 | 667 | +337.381% |
| 2023-11-14 | 665.19 | 665.19 | 665.19 | 665.19 | +22.228% | 330 | 667 | +368.054% |
| 2023-10-24 | 544.22 | 544.22 | 544.22 | 544.22 | -11.016% | 550 | 667 | +472.094% |
| 2023-10-06 | 611.59 | 611.59 | 611.59 | 611.59 | +2.804% | 201 | 667 | +409.075% |
| 2023-09-27 | 594.91 | 594.91 | 594.91 | 594.91 | -16.612% | 63 | 667 | +423.348% |
| 2023-09-11 | 713.42 | 713.42 | 713.42 | 713.42 | -4.619% | 1 | 667 | +336.412% |
| 2023-08-08 | 748.61 | 748.61 | 747.97 | 747.97 | -4.988% | 2 | 667 | +316.253% |
| 2023-08-04 | 787.24 | 787.24 | 787.24 | 787.24 | -3.120% | 1 | 667 | +295.489% |
| 2023-07-27 | 812.59 | 812.59 | 812.59 | 812.59 | +36.375% | 1 | 667 | +283.151% |
| 2023-06-09 | 595.85 | 595.85 | 595.85 | 595.85 | +47.131% | 1 | 667 | +422.522% |
| 2023-03-20 | 407.68 | 407.68 | 404.98 | 404.98 | -27.485% | 2 | 667 | +668.791% |
| 2023-02-16 | 558.48 | 558.48 | 558.48 | 558.48 | +3.880% | 25 | 667 | +457.486% |
| 2022-12-12 | 537.62 | 537.62 | 537.62 | 537.62 | -1.189% | 1,125 | 667 | +479.117% |
| 2022-09-08 | 544.09 | 544.09 | 544.09 | 544.09 | +2.054% | 1 | 1,292 | +472.231% |
| 2022-09-07 | 531.07 | 533.14 | 531.07 | 533.14 | -9.253% | 5 | 1,293 | +483.984% |
| 2022-08-26 | 587.50 | 587.50 | 587.50 | 587.50 | +20.360% | 1 | 1,288 | +429.949% |
| 2022-08-17 | 685.65 | 685.65 | 488.12 | 488.12 | +31.924% | 3 | 1,288 | +537.845% |
| 2022-07-05 | 370.00 | 370.00 | 370.00 | 370.00 | -20.886% | 1 | 1,291 | +741.473% |
| 2022-06-27 | 467.68 | 467.68 | 467.68 | 467.68 | +16.162% | 3 | 1,290 | +565.722% |
| 2022-06-23 | 402.61 | 402.61 | 402.61 | 402.61 | +10.814% | 1 | 1,293 | +673.317% |
| 2022-06-17 | 361.12 | 363.32 | 359.58 | 363.32 | -19.591% | 7 | 1,294 | +756.944% |
| 2022-06-13 | 451.84 | 451.84 | 451.84 | 451.84 | -25.173% | 10 | 1,294 | +589.060% |
| 2022-06-06 | 603.85 | 603.85 | 603.85 | 603.85 | +2.594% | 1 | 1,294 | +415.600% |
| 2022-06-03 | 589.62 | 589.62 | 588.58 | 588.58 | +6.935% | 2 | 1,293 | +428.977% |
| 2022-05-27 | 550.41 | 550.41 | 550.41 | 550.41 | +1.614% | 1 | 1,290 | +465.660% |
| 2022-05-26 | 519.74 | 541.67 | 519.74 | 541.67 | -27.297% | 4 | 1,290 | +474.787% |
| 2022-04-28 | 745.04 | 745.04 | 745.04 | 745.04 | -5.167% | 2 | 1,286 | +317.890% |
| 2022-04-22 | 785.63 | 785.63 | 785.63 | 785.63 | -5.029% | 1 | 1,284 | +296.300% |
| 2022-04-19 | 827.23 | 827.23 | 827.23 | 827.23 | -1.302% | 1 | 1,284 | +276.371% |
| 2022-04-07 | 838.14 | 838.14 | 838.14 | 838.14 | +0.145% | 1 | 1,284 | +271.471% |
| 2022-03-25 | 836.93 | 836.93 | 836.93 | 836.93 | +4.109% | 1 | 131 | +272.008% |
| 2022-03-23 | 803.90 | 803.90 | 803.90 | 803.90 | +32.131% | 1 | 131 | +287.293% |
| 2022-03-14 | 608.41 | 608.41 | 608.41 | 608.41 | -0.889% | 1 | 131 | +411.736% |
| 2022-03-07 | 613.87 | 613.87 | 613.87 | 613.87 | -0.502% | 1 | 131 | +407.184% |
| 2022-03-01 | 616.97 | 616.97 | 616.97 | 616.97 | +9.454% | 1 | 131 | +404.636% |
| 2022-02-24 | 563.71 | 563.71 | 563.68 | 563.68 | -19.762% | 2 | 131 | +452.344% |
| 2022-02-17 | 702.51 | 702.51 | 702.51 | 702.51 | -4.909% | 1 | 131 | +343.189% |
| 2022-02-15 | 735.16 | 738.78 | 735.16 | 738.78 | -6.767% | 2 | 131 | +321.431% |
| 2022-02-07 | 792.40 | 792.40 | 792.40 | 792.40 | +19.004% | 1,125 | 131 | +292.914% |
| 2022-01-28 | 665.86 | 665.86 | 665.86 | 665.86 | -1.465% | 1 | 131 | +367.583% |
| 2022-01-21 | 675.76 | 675.76 | 675.76 | 675.76 | -22.147% | 1 | 131 | +360.733% |
| 2022-01-12 | 868.00 | 868.00 | 868.00 | 868.00 | +4.702% | 500 | 131 | +258.692% |
| 2022-01-10 | 829.02 | 829.02 | 829.02 | 829.02 | +3.559% | 1 | 131 | +275.558% |
| 2021-12-20 | 765.79 | 800.53 | 765.79 | 800.53 | -5.365% | 10 | 131 | +288.924% |
| 2021-12-13 | 845.71 | 845.91 | 845.71 | 845.91 | +0.292% | 8 | 131 | +268.059% |
| 2021-12-10 | 843.45 | 843.45 | 843.45 | 843.45 | +0.053% | 5 | 131 | +269.133% |
| 2021-12-08 | 857.80 | 857.80 | 843.00 | 843.00 | -0.569% | 51 | 126 | +269.330% |
| 2021-11-23 | 847.82 | 847.82 | 847.82 | 847.82 | +0.132% | 2 | 75 | +267.230% |
| 2021-11-16 | 849.40 | 849.40 | 843.18 | 846.70 | +2.912% | 4 | 75 | +267.716% |
| 2021-11-15 | 823.11 | 823.11 | 822.74 | 822.74 | +4.144% | 70 | 71 | +278.425% |
| 2021-11-11 | 790.00 | 790.00 | 790.00 | 790.00 | -5.664% | 25 | 26 | +294.108% |
| 2021-11-05 | 837.43 | 837.43 | 837.43 | 837.43 | 0.000% | 1 | 1 | +271.786% |