SPX261218C04800000
SPX Dec 18 2026 4800.00 Call
optionOPRA
InactiveSep 11, 2026
2,904.74USD+0.697%(+20.10)6Vol2,231OI
SPX261218C04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 2,904.44 | 2,904.74 | 2,904.44 | 2,904.74 | +0.697% | 6 | 2,231 | 0.000% |
| 2026-05-29 | 2,884.64 | 2,884.64 | 2,884.64 | 2,884.64 | +31.117% | 60 | 2,230 | +0.697% |
| 2026-02-05 | 2,200.05 | 2,200.05 | 2,200.05 | 2,200.05 | -2.782% | 1 | 2,230 | +32.031% |
| 2025-12-08 | 2,270.00 | 2,270.00 | 2,263.00 | 2,263.00 | +5.837% | 11 | 2,229 | +28.358% |
| 2025-10-22 | 2,138.20 | 2,138.20 | 2,138.20 | 2,138.20 | +6.966% | 100 | 2,218 | +35.850% |
| 2025-09-10 | 1,998.96 | 1,998.96 | 1,998.96 | 1,998.96 | +10.735% | 37 | 2,299 | +45.313% |
| 2025-07-17 | 1,805.17 | 1,805.17 | 1,805.17 | 1,805.17 | +3.462% | 1 | 2,264 | +60.912% |
| 2025-07-08 | 1,744.76 | 1,744.76 | 1,744.76 | 1,744.76 | +17.600% | 1 | 2,265 | +66.484% |
| 2025-05-28 | 1,483.64 | 1,483.64 | 1,483.64 | 1,483.64 | +21.173% | 1 | 2,264 | +95.785% |
| 2025-05-06 | 1,224.40 | 1,224.40 | 1,224.40 | 1,224.40 | -5.326% | 6 | 2,265 | +137.238% |
| 2025-05-05 | 1,283.77 | 1,293.28 | 1,283.77 | 1,293.28 | +2.037% | 18 | 2,265 | +124.603% |
| 2025-05-01 | 1,267.46 | 1,267.46 | 1,267.46 | 1,267.46 | +13.753% | 3 | 2,265 | +129.178% |
| 2025-04-30 | 1,109.70 | 1,114.23 | 1,109.69 | 1,114.22 | +8.473% | 14 | 2,268 | +160.697% |
| 2025-04-16 | 1,031.31 | 1,031.79 | 1,027.19 | 1,027.19 | +9.173% | 16 | 2,282 | +182.785% |
| 2025-04-10 | 960.53 | 960.54 | 940.88 | 940.88 | +7.192% | 30 | 2,281 | +208.726% |
| 2025-04-08 | 877.75 | 877.75 | 877.75 | 877.75 | -36.169% | 24 | 2,251 | +230.930% |
| 2025-03-25 | 1,375.12 | 1,375.12 | 1,375.12 | 1,375.12 | +8.270% | 1 | 2,227 | +111.235% |
| 2025-03-19 | 1,270.08 | 1,270.08 | 1,270.08 | 1,270.08 | -9.068% | 36 | 2,262 | +128.705% |
| 2025-03-07 | 1,396.74 | 1,396.74 | 1,396.74 | 1,396.74 | -13.727% | 6 | 2,241 | +107.966% |
| 2024-12-27 | 1,618.98 | 1,618.98 | 1,618.98 | 1,618.98 | -0.963% | 2 | 2,241 | +79.418% |
| 2024-12-23 | 1,634.72 | 1,634.72 | 1,634.72 | 1,634.72 | -5.051% | 1 | 2,241 | +77.690% |
| 2024-12-02 | 1,721.69 | 1,721.69 | 1,721.69 | 1,721.69 | +3.691% | 3 | 2,241 | +68.714% |
| 2024-11-22 | 1,660.40 | 1,660.40 | 1,660.40 | 1,660.40 | +0.718% | 10 | 443 | +74.942% |
| 2024-11-14 | 1,648.56 | 1,648.56 | 1,648.56 | 1,648.56 | +18.104% | 2 | 443 | +76.199% |
| 2024-09-25 | 1,401.80 | 1,406.00 | 1,395.85 | 1,395.85 | +0.349% | 16 | 443 | +108.098% |
| 2024-09-23 | 1,390.99 | 1,390.99 | 1,390.99 | 1,390.99 | +1.605% | 2 | 443 | +108.825% |
| 2024-09-20 | 1,368.70 | 1,369.02 | 1,368.70 | 1,369.02 | +7.512% | 4 | 443 | +112.177% |
| 2024-07-01 | 1,273.36 | 1,273.36 | 1,273.36 | 1,273.36 | -2.034% | 10 | 443 | +128.116% |
| 2024-06-28 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | +0.721% | 2 | 443 | +123.476% |
| 2024-06-26 | 1,282.60 | 1,290.50 | 1,282.60 | 1,290.50 | +1.855% | 28 | 443 | +125.086% |
| 2024-06-24 | 1,274.50 | 1,275.20 | 1,267.00 | 1,267.00 | +18.415% | 12 | 443 | +129.261% |
| 2024-05-31 | 1,069.97 | 1,069.97 | 1,069.97 | 1,069.97 | -6.332% | 40 | 443 | +171.479% |
| 2024-03-26 | 1,142.30 | 1,142.30 | 1,142.30 | 1,142.30 | +2.465% | 2 | 443 | +154.289% |
| 2024-03-25 | 1,114.82 | 1,114.82 | 1,114.82 | 1,114.82 | +10.378% | 2 | 443 | +160.557% |
| 2024-03-01 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | +3.333% | 2 | 443 | +187.598% |
| 2024-02-28 | 977.42 | 977.42 | 977.42 | 977.42 | +20.890% | 25 | 443 | +197.184% |
| 2024-01-22 | 808.52 | 808.52 | 808.52 | 808.52 | +8.789% | 1 | 443 | +259.266% |
| 2024-01-18 | 743.20 | 743.20 | 743.20 | 743.20 | +1.808% | 300 | 443 | +290.842% |
| 2024-01-17 | 730.00 | 730.00 | 730.00 | 730.00 | -0.216% | 100 | 443 | +297.910% |
| 2024-01-03 | 726.91 | 731.58 | 726.91 | 731.58 | -1.293% | 32 | 443 | +297.050% |
| 2024-01-02 | 741.16 | 741.16 | 741.16 | 741.16 | -3.470% | 20 | 443 | +291.918% |
| 2023-12-27 | 767.80 | 767.80 | 767.80 | 767.80 | -0.286% | 1 | 443 | +278.320% |
| 2023-12-26 | 770.00 | 770.00 | 770.00 | 770.00 | +5.647% | 1 | 443 | +277.239% |
| 2023-12-15 | 728.84 | 728.84 | 728.84 | 728.84 | +0.727% | 1 | 443 | +298.543% |
| 2023-12-13 | 723.58 | 723.58 | 723.58 | 723.58 | +4.589% | 1 | 443 | +301.440% |
| 2023-12-12 | 691.83 | 691.83 | 691.83 | 691.83 | +7.814% | 125 | 443 | +319.863% |
| 2023-11-29 | 641.69 | 641.69 | 641.69 | 641.69 | +16.903% | 185 | 443 | +352.670% |
| 2023-11-10 | 548.91 | 548.91 | 548.91 | 548.91 | -7.111% | 90 | 443 | +429.183% |
| 2023-10-12 | 590.93 | 590.93 | 590.93 | 590.93 | +4.037% | 7 | 443 | +391.554% |
| 2023-09-25 | 568.00 | 568.00 | 568.00 | 568.00 | -17.370% | 100 | 443 | +411.398% |
| 2023-08-08 | 687.40 | 687.40 | 687.40 | 687.40 | -4.112% | 1 | 443 | +322.569% |
| 2023-08-03 | 716.88 | 716.88 | 716.88 | 716.88 | -5.942% | 1 | 443 | +305.192% |
| 2023-07-31 | 761.87 | 762.17 | 761.87 | 762.17 | +16.032% | 5 | 443 | +281.114% |
| 2023-06-30 | 656.86 | 656.86 | 656.86 | 656.86 | +47.037% | 1 | 443 | +342.216% |
| 2023-05-23 | 447.41 | 447.41 | 446.73 | 446.73 | -4.630% | 2 | 443 | +550.223% |
| 2023-05-18 | 468.42 | 468.42 | 468.42 | 468.42 | +35.046% | 1 | 443 | +520.114% |
| 2023-03-13 | 346.86 | 346.86 | 346.86 | 346.86 | -3.837% | 10 | 443 | +737.439% |
| 2022-09-27 | 360.70 | 360.70 | 360.70 | 360.70 | -5.129% | 1 | 443 | +705.306% |
| 2022-09-26 | 386.70 | 386.70 | 380.20 | 380.20 | -40.634% | 3 | 443 | +664.003% |
| 2022-08-17 | 640.43 | 640.43 | 640.43 | 640.43 | +62.794% | 1 | 441 | +353.561% |
| 2022-07-15 | 394.90 | 394.90 | 393.40 | 393.40 | +8.018% | 2 | 442 | +638.368% |
| 2022-07-14 | 364.20 | 364.20 | 364.20 | 364.20 | -10.296% | 1 | 441 | +697.567% |
| 2022-07-08 | 406.00 | 406.00 | 406.00 | 406.00 | +13.659% | 1 | 439 | +615.453% |
| 2022-06-30 | 357.21 | 357.21 | 357.21 | 357.21 | -17.067% | 1 | 440 | +713.174% |
| 2022-06-28 | 430.72 | 430.72 | 430.72 | 430.72 | -0.579% | 1 | 440 | +574.392% |
| 2022-06-27 | 435.84 | 435.84 | 433.23 | 433.23 | +17.029% | 4 | 440 | +570.485% |
| 2022-06-23 | 370.19 | 370.19 | 370.19 | 370.19 | +5.799% | 1 | 441 | +684.662% |
| 2022-06-17 | 340.00 | 349.90 | 340.00 | 349.90 | -8.523% | 4 | 441 | +730.163% |
| 2022-06-16 | 382.50 | 382.50 | 382.50 | 382.50 | -17.010% | 1 | 441 | +659.409% |
| 2022-06-10 | 460.90 | 460.90 | 460.90 | 460.90 | -7.953% | 1 | 440 | +530.232% |
| 2022-05-26 | 500.96 | 500.96 | 500.72 | 500.72 | +20.685% | 3 | 441 | +480.113% |
| 2022-05-20 | 420.80 | 420.80 | 414.90 | 414.90 | -9.351% | 2 | 439 | +600.106% |
| 2022-05-18 | 457.70 | 457.70 | 457.70 | 457.70 | -6.782% | 1 | 437 | +534.638% |
| 2022-05-16 | 495.50 | 498.10 | 491.00 | 491.00 | -2.139% | 3 | 437 | +491.597% |
| 2022-05-11 | 504.43 | 504.43 | 501.73 | 501.73 | -0.588% | 11 | 434 | +478.945% |
| 2022-05-09 | 504.70 | 504.70 | 504.70 | 504.70 | -30.225% | 1 | 423 | +475.538% |
| 2022-04-12 | 767.05 | 767.05 | 723.33 | 723.33 | -13.967% | 2 | 423 | +301.579% |
| 2022-03-30 | 843.36 | 843.36 | 840.76 | 840.76 | +16.610% | 2 | 83 | +245.490% |
| 2022-01-26 | 721.00 | 721.00 | 721.00 | 721.00 | +15.445% | 1 | 83 | +302.877% |
| 2022-01-24 | 624.54 | 624.54 | 624.54 | 624.54 | -20.089% | 1 | 83 | +365.101% |
| 2022-01-10 | 781.54 | 781.54 | 781.54 | 781.54 | -5.285% | 1 | 83 | +271.669% |
| 2021-12-16 | 825.15 | 825.15 | 825.15 | 825.15 | +4.909% | 73 | 83 | +252.026% |
| 2021-11-18 | 786.54 | 786.54 | 786.54 | 786.54 | -1.879% | 10 | 10 | +269.306% |
| 2021-11-16 | 803.50 | 803.50 | 801.60 | 801.60 | 0.000% | 2 | 0 | +262.368% |