SPX261218C06025000
SPX Dec 18 2026 6025.00 Call
optionOPRA
EODOct 21, 2026
1,748.70USD+0.258%(+4.50)9Vol403OI
SPX261218C06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,748.90 | 1,748.90 | 1,729.50 | 1,748.70 | +0.258% | 9 | 581 | 0.000% |
| 2026-10-20 | 1,697.60 | 1,745.50 | 1,691.00 | 1,744.20 | -1.681% | 256 | 560 | +0.258% |
| 2026-09-04 | 1,786.21 | 1,786.21 | 1,773.75 | 1,774.02 | -3.727% | 78 | 627 | -1.427% |
| 2026-08-17 | 1,840.19 | 1,843.10 | 1,839.96 | 1,842.70 | +13.959% | 94 | 539 | -5.101% |
| 2026-06-22 | 1,620.26 | 1,620.91 | 1,616.99 | 1,616.99 | -5.616% | 150 | 389 | +8.145% |
| 2026-06-03 | 1,728.60 | 1,728.60 | 1,713.20 | 1,713.20 | -0.245% | 15 | 396 | +2.072% |
| 2026-06-01 | 1,717.80 | 1,719.80 | 1,717.40 | 1,717.40 | +3.023% | 3 | 397 | +1.823% |
| 2026-05-27 | 1,670.80 | 1,670.80 | 1,666.00 | 1,667.00 | +15.414% | 9 | 400 | +4.901% |
| 2026-05-01 | 1,444.37 | 1,444.37 | 1,444.37 | 1,444.37 | +33.614% | 2 | 398 | +21.070% |
| 2026-04-13 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | +25.829% | 2 | 398 | +61.767% |
| 2026-03-26 | 859.40 | 862.40 | 859.10 | 859.10 | -16.225% | 13 | 400 | +103.550% |
| 2026-03-16 | 1,024.74 | 1,025.49 | 1,024.74 | 1,025.49 | -1.239% | 2 | 404 | +70.523% |
| 2026-03-12 | 1,038.36 | 1,038.36 | 1,038.36 | 1,038.36 | -6.521% | 1 | 404 | +68.410% |
| 2026-02-17 | 1,103.30 | 1,110.80 | 1,103.30 | 1,110.80 | -11.086% | 10 | 405 | +57.427% |
| 2026-02-10 | 1,251.70 | 1,251.70 | 1,248.90 | 1,249.30 | +9.956% | 27 | 405 | +39.974% |
| 2026-02-05 | 1,136.18 | 1,136.18 | 1,136.18 | 1,136.18 | -3.139% | 1 | 378 | +53.910% |
| 2026-01-20 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | -2.994% | 1 | 377 | +49.079% |
| 2026-01-05 | 1,201.10 | 1,209.20 | 1,201.10 | 1,209.20 | -0.877% | 31 | 407 | +44.616% |
| 2025-12-30 | 1,210.50 | 1,219.90 | 1,210.50 | 1,219.90 | +0.222% | 32 | 407 | +43.348% |
| 2025-12-29 | 1,217.20 | 1,217.20 | 1,217.20 | 1,217.20 | +4.868% | 3 | 394 | +43.666% |
| 2025-12-19 | 1,155.70 | 1,161.60 | 1,151.70 | 1,160.70 | +1.780% | 203 | 397 | +50.659% |
| 2025-12-17 | 1,157.20 | 1,157.20 | 1,140.40 | 1,140.40 | -4.401% | 61 | 198 | +53.341% |
| 2025-12-15 | 1,200.20 | 1,200.20 | 1,192.90 | 1,192.90 | -3.903% | 15 | 148 | +46.592% |
| 2025-10-27 | 1,241.29 | 1,241.35 | 1,241.29 | 1,241.35 | +9.534% | 2 | 137 | +40.871% |
| 2025-10-23 | 1,133.30 | 1,133.30 | 1,133.30 | 1,133.30 | +4.068% | 1 | 137 | +54.302% |
| 2025-10-17 | 1,089.00 | 1,089.00 | 1,089.00 | 1,089.00 | -3.714% | 1 | 136 | +60.579% |
| 2025-10-15 | 1,137.60 | 1,137.60 | 1,131.00 | 1,131.00 | -3.515% | 2 | 136 | +54.615% |
| 2025-10-08 | 1,172.20 | 1,172.20 | 1,172.20 | 1,172.20 | +1.904% | 1 | 135 | +49.181% |
| 2025-10-06 | 1,150.30 | 1,150.30 | 1,150.30 | 1,150.30 | +1.028% | 1 | 135 | +52.021% |
| 2025-10-01 | 1,105.30 | 1,138.60 | 1,105.30 | 1,138.60 | +3.934% | 2 | 135 | +53.583% |
| 2025-09-29 | 1,103.10 | 1,103.10 | 1,095.50 | 1,095.50 | -2.838% | 2 | 133 | +59.626% |
| 2025-09-23 | 1,127.50 | 1,127.50 | 1,127.50 | 1,127.50 | +4.860% | 1 | 132 | +55.095% |
| 2025-09-19 | 1,075.24 | 1,075.24 | 1,075.24 | 1,075.24 | +4.497% | 2 | 131 | +62.633% |
| 2025-09-12 | 1,028.97 | 1,028.97 | 1,028.97 | 1,028.97 | +25.228% | 2 | 133 | +69.947% |
| 2025-08-04 | 821.04 | 821.68 | 821.04 | 821.68 | -5.516% | 2 | 131 | +112.820% |
| 2025-07-21 | 869.51 | 869.65 | 869.51 | 869.65 | +4.912% | 2 | 130 | +101.081% |
| 2025-07-15 | 828.93 | 828.93 | 828.93 | 828.93 | -1.328% | 2 | 131 | +110.959% |
| 2025-07-10 | 840.09 | 840.09 | 840.09 | 840.09 | +9.372% | 1 | 132 | +108.156% |
| 2025-06-30 | 768.10 | 768.10 | 768.10 | 768.10 | -0.283% | 1 | 133 | +127.666% |
| 2025-06-27 | 770.28 | 770.28 | 770.28 | 770.28 | +14.950% | 6 | 134 | +127.021% |
| 2025-06-16 | 670.10 | 670.10 | 670.10 | 670.10 | +0.949% | 1 | 128 | +160.961% |
| 2025-06-13 | 663.80 | 663.80 | 663.80 | 663.80 | -2.167% | 2 | 128 | +163.438% |
| 2025-06-12 | 678.50 | 678.50 | 678.50 | 678.50 | +2.848% | 1 | 128 | +157.730% |
| 2025-06-04 | 659.71 | 659.71 | 659.71 | 659.71 | +9.224% | 1 | 49 | +165.071% |
| 2025-05-13 | 604.00 | 604.00 | 604.00 | 604.00 | +8.023% | 1 | 49 | +189.520% |
| 2025-05-12 | 558.95 | 560.45 | 558.95 | 559.14 | +20.634% | 66 | 50 | +212.748% |
| 2025-05-07 | 463.50 | 463.50 | 463.50 | 463.50 | +21.335% | 1 | 17 | +277.282% |
| 2025-04-23 | 382.00 | 382.00 | 382.00 | 382.00 | +52.131% | 5 | 16 | +357.775% |
| 2025-04-21 | 294.70 | 294.70 | 251.10 | 251.10 | -18.402% | 5 | 21 | +596.416% |
| 2025-04-16 | 341.90 | 341.90 | 307.73 | 307.73 | -3.138% | 6 | 22 | +468.258% |
| 2025-04-10 | 328.60 | 330.10 | 317.70 | 317.70 | -16.395% | 9 | 23 | +450.425% |
| 2025-04-09 | 216.37 | 380.00 | 216.37 | 380.00 | +64.659% | 10 | 18 | +360.184% |
| 2025-04-08 | 263.93 | 263.93 | 222.00 | 230.78 | -58.901% | 4 | 13 | +657.735% |
| 2025-03-07 | 561.52 | 561.52 | 561.52 | 561.52 | 0.000% | 2 | 1 | +211.423% |