SPX261218C06150000
SPX Dec 18 2026 6150.00 Call
optionOPRA
EODOct 28, 2026
1,622.19USD-2.113%(-35.01)1Vol642OI
SPX261218C06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1,622.19 | 1,622.19 | 1,622.19 | 1,622.19 | -2.113% | 1 | 641 | 0.000% |
| 2026-10-08 | 1,651.75 | 1,657.20 | 1,651.75 | 1,657.20 | -1.784% | 2 | 638 | -2.113% |
| 2026-09-21 | 1,687.30 | 1,687.30 | 1,687.30 | 1,687.30 | +7.354% | 1 | 638 | -3.859% |
| 2026-09-01 | 1,573.35 | 1,573.35 | 1,571.72 | 1,571.72 | -5.535% | 10 | 637 | +3.211% |
| 2026-08-28 | 1,663.42 | 1,663.81 | 1,663.42 | 1,663.81 | +13.036% | 2 | 637 | -2.501% |
| 2026-05-18 | 1,471.93 | 1,471.93 | 1,471.93 | 1,471.93 | +14.078% | 1 | 636 | +10.208% |
| 2026-05-04 | 1,290.28 | 1,290.28 | 1,290.28 | 1,290.28 | +3.118% | 1 | 636 | +25.724% |
| 2026-04-27 | 1,251.27 | 1,251.27 | 1,251.27 | 1,251.27 | +2.028% | 1 | 636 | +29.643% |
| 2026-04-24 | 1,226.40 | 1,226.40 | 1,226.40 | 1,226.40 | -0.179% | 2 | 635 | +32.273% |
| 2026-04-20 | 1,228.60 | 1,228.60 | 1,228.60 | 1,228.60 | +24.289% | 1 | 637 | +32.036% |
| 2026-04-10 | 988.50 | 988.50 | 988.50 | 988.50 | +0.500% | 2 | 638 | +64.106% |
| 2026-04-09 | 950.40 | 983.58 | 950.40 | 983.58 | +8.936% | 2 | 638 | +64.927% |
| 2026-03-13 | 902.90 | 902.90 | 902.90 | 902.90 | -5.497% | 4 | 637 | +79.664% |
| 2026-03-12 | 955.42 | 955.42 | 955.42 | 955.42 | -3.252% | 3 | 633 | +69.788% |
| 2026-03-11 | 987.53 | 987.53 | 987.53 | 987.53 | -8.364% | 3 | 636 | +64.267% |
| 2026-02-24 | 1,077.67 | 1,077.67 | 1,077.67 | 1,077.67 | +0.689% | 3 | 636 | +50.528% |
| 2026-02-13 | 1,070.30 | 1,070.30 | 1,070.30 | 1,070.30 | -4.406% | 1 | 632 | +51.564% |
| 2026-02-03 | 1,119.63 | 1,119.63 | 1,119.63 | 1,119.63 | -0.357% | 1 | 632 | +44.886% |
| 2026-01-30 | 1,123.64 | 1,123.64 | 1,123.64 | 1,123.64 | +0.961% | 1 | 632 | +44.369% |
| 2026-01-29 | 1,112.94 | 1,112.94 | 1,112.94 | 1,112.94 | +2.261% | 1 | 632 | +45.757% |
| 2025-12-22 | 1,088.33 | 1,088.33 | 1,088.33 | 1,088.33 | +3.424% | 1 | 631 | +49.053% |
| 2025-12-19 | 1,052.30 | 1,052.30 | 1,052.30 | 1,052.30 | -1.714% | 2 | 631 | +54.157% |
| 2025-12-15 | 1,073.76 | 1,075.22 | 1,070.65 | 1,070.65 | -1.604% | 3 | 629 | +51.515% |
| 2025-12-12 | 1,088.10 | 1,088.10 | 1,088.10 | 1,088.10 | -2.520% | 3 | 629 | +49.085% |
| 2025-12-09 | 1,118.06 | 1,118.06 | 1,116.13 | 1,116.23 | +14.211% | 4 | 629 | +45.328% |
| 2025-11-19 | 977.34 | 977.34 | 977.34 | 977.34 | -7.430% | 1 | 630 | +65.980% |
| 2025-11-14 | 1,057.03 | 1,057.04 | 1,055.77 | 1,055.78 | -5.627% | 4 | 630 | +53.648% |
| 2025-11-10 | 1,119.09 | 1,119.09 | 1,118.73 | 1,118.73 | +11.936% | 2 | 632 | +45.003% |
| 2025-11-07 | 999.44 | 999.44 | 999.44 | 999.44 | -0.495% | 1 | 632 | +62.310% |
| 2025-10-22 | 1,004.07 | 1,004.41 | 1,004.07 | 1,004.41 | +1.912% | 2 | 632 | +61.507% |
| 2025-10-16 | 1,000.17 | 1,000.17 | 985.57 | 985.57 | -8.362% | 3 | 631 | +64.594% |
| 2025-10-08 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | +3.553% | 300 | 633 | +50.831% |
| 2025-10-02 | 1,038.60 | 1,038.60 | 1,038.60 | 1,038.60 | +0.630% | 1 | 783 | +56.190% |
| 2025-09-23 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | +1.885% | 1 | 782 | +57.174% |
| 2025-09-22 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | +5.918% | 1 | 782 | +60.137% |
| 2025-09-15 | 956.40 | 956.40 | 956.40 | 956.40 | +6.113% | 1 | 783 | +69.614% |
| 2025-09-10 | 902.00 | 902.00 | 901.30 | 901.30 | +14.738% | 3 | 783 | +79.983% |
| 2025-09-02 | 785.53 | 785.53 | 785.53 | 785.53 | -9.811% | 1 | 783 | +106.509% |
| 2025-08-28 | 870.98 | 870.98 | 870.98 | 870.98 | +1.702% | 1 | 783 | +86.249% |
| 2025-08-15 | 856.40 | 856.40 | 856.40 | 856.40 | +5.881% | 3 | 783 | +89.420% |
| 2025-07-24 | 809.08 | 809.08 | 808.83 | 808.83 | +5.186% | 2 | 780 | +100.560% |
| 2025-07-22 | 769.04 | 769.04 | 768.95 | 768.95 | -1.717% | 2 | 779 | +110.962% |
| 2025-07-21 | 780.35 | 782.49 | 780.35 | 782.38 | +19.951% | 58 | 778 | +107.340% |
| 2025-06-26 | 652.25 | 652.25 | 652.25 | 652.25 | +4.360% | 2 | 767 | +148.707% |
| 2025-06-24 | 625.00 | 625.00 | 625.00 | 625.00 | +38.228% | 20 | 767 | +159.550% |
| 2025-05-08 | 452.88 | 453.37 | 452.15 | 452.15 | +2.902% | 50 | 747 | +258.773% |
| 2025-05-02 | 437.80 | 439.40 | 437.80 | 439.40 | +7.354% | 8 | 722 | +269.183% |
| 2025-05-01 | 409.10 | 409.30 | 409.10 | 409.30 | +22.541% | 4 | 719 | +296.333% |
| 2025-04-30 | 334.01 | 334.01 | 334.01 | 334.01 | -5.057% | 12 | 715 | +385.671% |
| 2025-04-29 | 351.80 | 351.80 | 351.80 | 351.80 | +1.915% | 1 | 727 | +361.111% |
| 2025-04-28 | 345.19 | 345.19 | 345.19 | 345.19 | +59.367% | 12 | 726 | +369.941% |
| 2025-04-21 | 228.10 | 228.10 | 216.60 | 216.60 | -23.466% | 3 | 714 | +648.934% |
| 2025-04-16 | 285.13 | 285.98 | 283.01 | 283.01 | -12.543% | 8 | 715 | +473.192% |
| 2025-04-15 | 326.70 | 326.70 | 323.60 | 323.60 | -4.571% | 4 | 697 | +401.295% |
| 2025-04-14 | 339.10 | 339.10 | 339.10 | 339.10 | -20.660% | 1 | 697 | +378.381% |
| 2025-03-19 | 416.40 | 427.40 | 416.40 | 427.40 | +18.689% | 6 | 697 | +279.548% |
| 2025-03-13 | 358.20 | 360.30 | 357.70 | 360.10 | -15.031% | 60 | 436 | +350.483% |
| 2025-03-11 | 423.80 | 423.80 | 423.80 | 423.80 | -5.010% | 9 | 436 | +282.773% |
| 2025-03-07 | 448.66 | 449.57 | 446.15 | 446.15 | -8.664% | 8 | 436 | +263.597% |
| 2025-03-06 | 488.47 | 488.47 | 488.47 | 488.47 | -3.748% | 1 | 437 | +232.096% |
| 2025-03-04 | 507.49 | 507.49 | 507.49 | 507.49 | -19.645% | 300 | 437 | +219.650% |
| 2025-02-26 | 631.56 | 631.56 | 631.56 | 631.56 | +1.628% | 1 | 162 | +156.854% |
| 2025-02-25 | 616.43 | 621.44 | 598.98 | 621.44 | -5.080% | 8 | 161 | +161.037% |
| 2025-02-24 | 666.17 | 666.17 | 654.70 | 654.70 | -10.045% | 4 | 158 | +147.776% |
| 2025-02-13 | 727.81 | 727.81 | 727.81 | 727.81 | +4.077% | 1 | 155 | +122.886% |
| 2025-02-06 | 699.30 | 699.30 | 699.30 | 699.30 | -8.493% | 1 | 155 | +131.973% |
| 2025-01-23 | 764.20 | 764.20 | 764.20 | 764.20 | +11.709% | 1 | 155 | +112.273% |
| 2025-01-17 | 683.22 | 684.10 | 683.03 | 684.10 | +6.019% | 16 | 50 | +137.128% |
| 2024-12-30 | 643.59 | 645.26 | 643.13 | 645.26 | -10.006% | 6 | 50 | +151.401% |
| 2024-12-24 | 717.00 | 717.00 | 717.00 | 717.00 | +0.191% | 50 | 3 | +126.247% |
| 2024-11-14 | 715.28 | 715.63 | 715.28 | 715.63 | -1.295% | 8 | 3 | +126.680% |
| 2024-11-11 | 725.24 | 725.24 | 725.02 | 725.02 | +18.605% | 4 | 0 | +123.744% |
| 2024-10-15 | 611.29 | 611.29 | 611.29 | 611.29 | +73.332% | 2 | 0 | +165.372% |
| 2024-08-02 | 352.67 | 352.67 | 352.67 | 352.67 | 0.000% | 2 | 0 | +359.974% |