SPX261218C04900000
SPX Dec 18 2026 4900.00 Call
optionOPRA
EODOct 28, 2026
2,856.37USD+2.603%(+72.46)1Vol2,622OI
SPX261218C04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2,856.37 | 2,856.37 | 2,856.37 | 2,856.37 | +2.603% | 1 | 2,622 | 0.000% |
| 2026-10-22 | 2,783.91 | 2,783.91 | 2,783.91 | 2,783.91 | -2.034% | 1 | 2,622 | +2.603% |
| 2026-10-14 | 2,841.25 | 2,841.70 | 2,841.25 | 2,841.70 | +8.017% | 34 | 2,588 | +0.516% |
| 2026-05-11 | 2,630.80 | 2,630.80 | 2,630.80 | 2,630.80 | +12.071% | 1 | 2,588 | +8.574% |
| 2026-04-29 | 2,347.44 | 2,347.44 | 2,347.44 | 2,347.44 | +10.499% | 1 | 2,588 | +21.680% |
| 2026-02-19 | 2,124.40 | 2,124.40 | 2,124.40 | 2,124.40 | -1.005% | 1 | 2,588 | +34.455% |
| 2026-02-03 | 2,145.97 | 2,145.97 | 2,145.97 | 2,145.97 | -1.052% | 1 | 2,588 | +33.104% |
| 2025-12-03 | 2,168.79 | 2,168.79 | 2,168.79 | 2,168.79 | +19.030% | 1 | 2,587 | +31.703% |
| 2025-09-03 | 1,822.05 | 1,822.05 | 1,822.05 | 1,822.05 | -0.628% | 1 | 2,587 | +56.767% |
| 2025-08-26 | 1,833.56 | 1,833.56 | 1,833.56 | 1,833.56 | +6.677% | 160 | 2,587 | +55.783% |
| 2025-08-04 | 1,712.11 | 1,718.86 | 1,712.11 | 1,718.80 | +2.036% | 80 | 2,559 | +66.184% |
| 2025-07-09 | 1,684.50 | 1,684.50 | 1,684.50 | 1,684.50 | +28.162% | 3 | 2,559 | +69.568% |
| 2025-05-12 | 1,314.35 | 1,314.35 | 1,314.35 | 1,314.35 | +7.818% | 1 | 2,562 | +117.322% |
| 2025-05-08 | 1,219.05 | 1,219.05 | 1,219.05 | 1,219.05 | +4.547% | 1 | 2,563 | +134.311% |
| 2025-05-06 | 1,166.03 | 1,166.03 | 1,166.03 | 1,166.03 | -4.100% | 5 | 2,564 | +144.965% |
| 2025-05-05 | 1,215.88 | 1,215.88 | 1,215.88 | 1,215.88 | +33.420% | 3 | 2,569 | +134.922% |
| 2025-04-22 | 917.31 | 917.31 | 911.32 | 911.32 | -10.885% | 32 | 2,569 | +213.432% |
| 2025-04-15 | 1,041.49 | 1,041.76 | 1,021.39 | 1,022.63 | +7.934% | 118 | 2,538 | +179.316% |
| 2025-04-11 | 950.50 | 950.50 | 947.46 | 947.46 | -1.779% | 2,201 | 2,521 | +201.477% |
| 2025-04-10 | 964.62 | 964.62 | 964.62 | 964.62 | -1.569% | 1 | 2,109 | +196.113% |
| 2025-04-09 | 980.00 | 980.00 | 980.00 | 980.00 | -6.755% | 1 | 2,108 | +191.466% |
| 2025-04-03 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -9.106% | 1 | 2,109 | +171.776% |
| 2025-03-11 | 1,155.28 | 1,156.29 | 1,155.28 | 1,156.29 | -6.182% | 4 | 2,108 | +147.029% |
| 2025-03-10 | 1,232.95 | 1,232.95 | 1,232.48 | 1,232.48 | -6.683% | 2 | 2,108 | +131.758% |
| 2025-03-07 | 1,320.74 | 1,320.74 | 1,320.74 | 1,320.74 | -1.422% | 6 | 2,108 | +116.270% |
| 2025-03-06 | 1,339.79 | 1,339.79 | 1,339.79 | 1,339.79 | -16.492% | 1 | 2,109 | +113.195% |
| 2024-11-25 | 1,604.38 | 1,604.38 | 1,604.38 | 1,604.38 | -0.092% | 2 | 2,109 | +78.036% |
| 2024-11-11 | 1,605.85 | 1,605.85 | 1,605.85 | 1,605.85 | +18.089% | 2 | 17 | +77.873% |
| 2024-10-31 | 1,359.86 | 1,359.86 | 1,359.86 | 1,359.86 | -7.319% | 2 | 17 | +110.049% |
| 2024-10-18 | 1,467.60 | 1,467.60 | 1,467.24 | 1,467.24 | +8.586% | 4 | 17 | +94.676% |
| 2024-09-26 | 1,351.22 | 1,351.22 | 1,351.22 | 1,351.22 | +2.014% | 2 | 17 | +111.392% |
| 2024-09-25 | 1,330.22 | 1,334.83 | 1,324.39 | 1,324.54 | +6.809% | 116 | 17 | +115.650% |
| 2024-08-20 | 1,240.10 | 1,240.10 | 1,240.10 | 1,240.10 | +18.702% | 2 | 17 | +130.334% |
| 2024-05-14 | 1,042.06 | 1,044.72 | 1,042.06 | 1,044.72 | +16.049% | 4 | 17 | +173.410% |
| 2024-04-25 | 902.47 | 902.47 | 900.24 | 900.24 | -4.453% | 4 | 17 | +217.290% |
| 2024-04-23 | 937.96 | 942.20 | 937.96 | 942.20 | +2.651% | 8 | 17 | +203.160% |
| 2024-02-28 | 917.88 | 917.88 | 917.87 | 917.87 | +6.251% | 40 | 17 | +211.195% |
| 2024-02-09 | 863.81 | 863.87 | 863.81 | 863.87 | +4.332% | 40 | 17 | +230.648% |
| 2024-02-07 | 828.00 | 828.00 | 828.00 | 828.00 | +1.841% | 2 | 17 | +244.972% |
| 2024-02-05 | 813.03 | 813.03 | 813.03 | 813.03 | +1.937% | 151 | 17 | +251.324% |
| 2024-01-30 | 796.86 | 797.58 | 796.74 | 797.58 | +7.772% | 5 | 17 | +258.130% |
| 2024-01-23 | 740.85 | 740.85 | 740.06 | 740.06 | -0.759% | 5 | 17 | +285.965% |
| 2024-01-22 | 745.72 | 745.72 | 745.72 | 745.72 | +6.217% | 1 | 17 | +283.035% |
| 2023-12-29 | 702.07 | 702.07 | 702.07 | 702.07 | +2.287% | 1 | 17 | +306.850% |
| 2023-12-18 | 686.37 | 686.37 | 686.37 | 686.37 | +7.877% | 1 | 17 | +316.156% |
| 2023-12-12 | 636.25 | 636.25 | 636.25 | 636.25 | +7.379% | 1,150 | 17 | +348.938% |
| 2023-11-29 | 592.53 | 592.53 | 592.53 | 592.53 | +32.308% | 150 | 17 | +382.063% |
| 2023-10-24 | 447.84 | 447.84 | 447.84 | 447.84 | -20.653% | 1,400 | 17 | +537.810% |
| 2023-06-20 | 564.41 | 564.41 | 564.41 | 564.41 | +32.671% | 1 | 17 | +406.081% |
| 2023-05-18 | 425.42 | 425.42 | 425.42 | 425.42 | +35.545% | 1 | 17 | +571.424% |
| 2023-03-13 | 313.86 | 313.86 | 313.86 | 313.86 | -19.729% | 10 | 17 | +810.078% |
| 2023-01-13 | 391.00 | 391.00 | 391.00 | 391.00 | +3.989% | 3 | 17 | +630.529% |
| 2023-01-06 | 369.00 | 376.00 | 369.00 | 376.00 | -10.434% | 3 | 17 | +659.673% |
| 2022-09-16 | 419.80 | 419.80 | 419.80 | 419.80 | -2.372% | 1 | 17 | +580.412% |
| 2022-09-01 | 430.00 | 430.00 | 430.00 | 430.00 | -7.073% | 1 | 17 | +564.272% |
| 2022-05-11 | 465.68 | 465.68 | 462.73 | 462.73 | -25.366% | 11 | 17 | +517.287% |
| 2022-03-03 | 620.00 | 620.00 | 620.00 | 620.00 | -18.324% | 5 | 2 | +360.705% |
| 2022-01-11 | 759.10 | 759.10 | 759.10 | 759.10 | +2.249% | 1 | 2 | +276.284% |
| 2021-11-17 | 742.40 | 742.40 | 742.40 | 742.40 | -1.721% | 1 | 2 | +284.748% |
| 2021-11-16 | 755.40 | 755.40 | 755.40 | 755.40 | 0.000% | 1 | 1 | +278.127% |