SPX261218C00600000
SPX Dec 18 2026 600.00 Call
optionOPRA
EODOct 28, 2026
7,121.65USD+0.139%(+9.92)40Vol1,354OI
SPX261218C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7,120.44 | 7,121.65 | 7,117.30 | 7,121.65 | +0.139% | 40 | 1,333 | 0.000% |
| 2026-10-27 | 7,109.40 | 7,119.42 | 7,106.52 | 7,111.73 | +0.577% | 58 | 1,308 | +0.139% |
| 2026-10-26 | 7,065.74 | 7,072.60 | 7,060.60 | 7,070.90 | -1.065% | 127 | 1,244 | +0.718% |
| 2026-10-21 | 7,147.02 | 7,147.02 | 7,147.02 | 7,147.02 | +0.556% | 1 | 1,244 | -0.355% |
| 2026-10-16 | 7,125.67 | 7,139.44 | 7,107.48 | 7,107.48 | +0.399% | 116 | 1,202 | +0.199% |
| 2026-10-15 | 7,076.78 | 7,085.64 | 7,072.46 | 7,079.25 | -1.148% | 24 | 1,186 | +0.599% |
| 2026-10-14 | 7,161.45 | 7,161.45 | 7,161.45 | 7,161.45 | -0.421% | 1 | 1,185 | -0.556% |
| 2026-10-13 | 7,194.22 | 7,195.78 | 7,191.73 | 7,191.73 | -0.092% | 11 | 1,182 | -0.974% |
| 2026-10-06 | 7,198.37 | 7,198.37 | 7,198.37 | 7,198.37 | +0.610% | 1 | 1,182 | -1.066% |
| 2026-10-05 | 7,154.72 | 7,154.72 | 7,154.72 | 7,154.72 | +0.654% | 1 | 1,182 | -0.462% |
| 2026-10-02 | 7,124.04 | 7,127.90 | 7,108.23 | 7,108.23 | +1.229% | 7 | 1,180 | +0.189% |
| 2026-10-01 | 7,030.57 | 7,030.57 | 7,010.85 | 7,021.93 | -1.252% | 356 | 1,018 | +1.420% |
| 2026-09-25 | 7,106.02 | 7,110.99 | 7,106.02 | 7,110.99 | +0.682% | 2 | 1,017 | +0.150% |
| 2026-09-24 | 7,062.86 | 7,062.91 | 7,062.83 | 7,062.83 | -0.545% | 23 | 1,006 | +0.833% |
| 2026-09-23 | 7,145.96 | 7,145.96 | 7,101.55 | 7,101.55 | -0.709% | 5 | 1,005 | +0.283% |
| 2026-09-22 | 7,165.59 | 7,165.59 | 7,151.96 | 7,152.26 | -0.058% | 129 | 939 | -0.428% |
| 2026-09-21 | 7,139.01 | 7,162.08 | 7,139.01 | 7,156.41 | +2.033% | 5 | 936 | -0.486% |
| 2026-09-18 | 7,013.19 | 7,013.84 | 7,013.14 | 7,013.84 | +0.641% | 4 | 936 | +1.537% |
| 2026-09-15 | 6,981.03 | 6,981.03 | 6,969.20 | 6,969.20 | -0.324% | 3 | 939 | +2.187% |
| 2026-09-14 | 6,995.55 | 6,995.55 | 6,991.88 | 6,991.88 | -0.902% | 3 | 940 | +1.856% |
| 2026-09-11 | 7,053.28 | 7,060.45 | 7,044.11 | 7,055.53 | +0.962% | 50 | 915 | +0.937% |
| 2026-09-10 | 6,982.80 | 6,988.30 | 6,982.80 | 6,988.30 | -0.634% | 4 | 912 | +1.908% |
| 2026-09-09 | 7,035.98 | 7,035.98 | 7,020.73 | 7,032.90 | -0.786% | 19 | 902 | +1.262% |
| 2026-09-08 | 7,089.28 | 7,089.28 | 7,088.62 | 7,088.62 | -0.154% | 2 | 901 | +0.466% |
| 2026-09-04 | 7,099.80 | 7,099.80 | 7,099.58 | 7,099.58 | -0.521% | 2 | 900 | +0.311% |
| 2026-09-03 | 7,130.82 | 7,136.95 | 7,129.44 | 7,136.78 | +1.432% | 28 | 897 | -0.212% |
| 2026-09-01 | 7,036.04 | 7,036.04 | 7,036.04 | 7,036.04 | -0.335% | 1 | 897 | +1.217% |
| 2026-08-31 | 7,073.55 | 7,075.65 | 7,059.56 | 7,059.68 | -0.501% | 54 | 897 | +0.878% |
| 2026-08-28 | 7,118.35 | 7,151.41 | 7,092.41 | 7,095.25 | -0.172% | 511 | 669 | +0.372% |
| 2026-08-27 | 7,089.56 | 7,111.76 | 7,079.91 | 7,107.51 | +0.889% | 200 | 570 | +0.199% |
| 2026-08-24 | 7,041.76 | 7,044.91 | 7,029.61 | 7,044.91 | -0.421% | 27 | 574 | +1.089% |
| 2026-08-20 | 7,078.11 | 7,078.13 | 7,072.78 | 7,074.69 | -0.249% | 21 | 564 | +0.664% |
| 2026-08-19 | 7,099.58 | 7,103.94 | 7,092.33 | 7,092.33 | +0.073% | 62 | 532 | +0.413% |
| 2026-08-18 | 7,092.03 | 7,092.03 | 7,087.15 | 7,087.15 | -1.127% | 3 | 532 | +0.487% |
| 2026-08-17 | 7,168.28 | 7,168.28 | 7,167.93 | 7,167.93 | -0.172% | 2 | 532 | -0.646% |
| 2026-08-14 | 7,180.26 | 7,180.26 | 7,180.26 | 7,180.26 | -0.010% | 1 | 531 | -0.816% |
| 2026-08-13 | 7,152.81 | 7,181.85 | 7,152.81 | 7,180.98 | +0.730% | 43 | 511 | -0.826% |
| 2026-08-12 | 7,128.78 | 7,128.98 | 7,128.61 | 7,128.91 | +0.274% | 16 | 502 | -0.102% |
| 2026-08-11 | 7,137.42 | 7,139.09 | 7,109.43 | 7,109.43 | -0.024% | 12 | 496 | +0.172% |
| 2026-08-06 | 7,111.09 | 7,111.14 | 7,111.09 | 7,111.14 | +1.980% | 2 | 494 | +0.148% |
| 2026-08-03 | 6,960.31 | 6,976.90 | 6,960.31 | 6,973.10 | +1.465% | 3 | 497 | +2.130% |
| 2026-07-31 | 6,804.34 | 6,872.43 | 6,804.34 | 6,872.43 | +1.044% | 88 | 479 | +3.626% |
| 2026-07-30 | 6,753.81 | 6,801.41 | 6,753.81 | 6,801.41 | +0.753% | 6 | 479 | +4.708% |
| 2026-07-29 | 6,750.57 | 6,750.57 | 6,750.57 | 6,750.57 | -0.625% | 1 | 478 | +5.497% |
| 2026-07-24 | 6,791.11 | 6,793.01 | 6,791.11 | 6,793.01 | +0.246% | 2 | 477 | +4.838% |
| 2026-07-23 | 6,801.15 | 6,801.15 | 6,773.41 | 6,776.33 | -1.566% | 13 | 471 | +5.096% |
| 2026-07-22 | 6,877.93 | 6,897.65 | 6,874.73 | 6,884.11 | -0.050% | 83 | 430 | +3.451% |
| 2026-07-21 | 6,890.74 | 6,894.23 | 6,887.53 | 6,887.53 | +0.332% | 94 | 402 | +3.399% |
| 2026-07-09 | 6,864.74 | 6,864.74 | 6,864.74 | 6,864.74 | +0.150% | 1 | 402 | +3.742% |
| 2026-07-08 | 6,820.94 | 6,854.44 | 6,820.17 | 6,854.44 | -0.278% | 18 | 393 | +3.898% |
| 2026-07-01 | 6,873.52 | 6,873.52 | 6,873.52 | 6,873.52 | +0.909% | 1 | 392 | +3.610% |
| 2026-06-29 | 6,795.38 | 6,811.62 | 6,795.38 | 6,811.62 | +1.194% | 2 | 393 | +4.551% |
| 2026-06-26 | 6,745.20 | 6,745.20 | 6,731.28 | 6,731.28 | -0.493% | 3 | 394 | +5.799% |
| 2026-06-25 | 6,764.60 | 6,764.60 | 6,764.60 | 6,764.60 | -1.594% | 1 | 393 | +5.278% |
| 2026-06-18 | 6,873.33 | 6,875.81 | 6,873.33 | 6,874.14 | -0.294% | 52 | 393 | +3.601% |
| 2026-06-17 | 6,895.50 | 6,895.50 | 6,894.41 | 6,894.41 | +1.692% | 24 | 381 | +3.296% |
| 2026-06-11 | 6,779.70 | 6,779.70 | 6,779.70 | 6,779.70 | +4.464% | 1 | 380 | +5.044% |
| 2026-04-17 | 6,490.00 | 6,490.00 | 6,490.00 | 6,490.00 | +3.740% | 4 | 380 | +9.733% |
| 2026-04-13 | 6,256.00 | 6,256.00 | 6,256.00 | 6,256.00 | +7.032% | 251 | 384 | +13.837% |
| 2026-03-26 | 5,845.00 | 5,845.00 | 5,845.00 | 5,845.00 | -1.185% | 4 | 134 | +21.842% |
| 2026-03-20 | 5,916.50 | 5,916.50 | 5,915.10 | 5,915.10 | -4.978% | 6 | 134 | +20.398% |
| 2026-03-04 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | -1.731% | 3 | 128 | +14.404% |
| 2026-01-09 | 6,336.82 | 6,336.98 | 6,334.28 | 6,334.64 | +2.007% | 38 | 131 | +12.424% |
| 2026-01-02 | 6,210.00 | 6,210.00 | 6,210.00 | 6,210.00 | +0.648% | 4 | 112 | +14.680% |
| 2025-12-16 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | +5.988% | 106 | 112 | +15.424% |
| 2025-08-29 | 5,818.58 | 5,821.42 | 5,818.58 | 5,821.42 | +9.577% | 2 | 7 | +22.335% |
| 2025-02-25 | 5,300.06 | 5,312.62 | 5,268.77 | 5,312.62 | -0.920% | 8 | 7 | +34.052% |
| 2025-02-24 | 5,379.02 | 5,379.02 | 5,361.95 | 5,361.95 | +39.418% | 4 | 3 | +32.818% |
| 2023-12-05 | 3,845.95 | 3,845.95 | 3,845.95 | 3,845.95 | 0.000% | 1 | 0 | +85.173% |