SPX261218C06225000
SPX Dec 18 2026 6225.00 Call
optionOPRA
EODOct 21, 2026
1,578.04USD+2.211%(+34.14)2Vol552OI
SPX261218C06225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,578.04 | 1,578.04 | 1,578.04 | 1,578.04 | +2.211% | 2 | 1,249 | 0.000% |
| 2026-10-20 | 1,562.50 | 1,567.80 | 1,531.90 | 1,543.90 | +2.844% | 699 | 940 | +2.211% |
| 2026-10-16 | 1,501.21 | 1,501.21 | 1,501.21 | 1,501.21 | -5.236% | 1 | 940 | +5.118% |
| 2026-09-04 | 1,590.96 | 1,590.96 | 1,583.77 | 1,584.15 | +3.041% | 273 | 1,121 | -0.386% |
| 2026-06-03 | 1,544.70 | 1,548.80 | 1,537.40 | 1,537.40 | +20.119% | 116 | 1,186 | +2.643% |
| 2026-05-05 | 1,277.00 | 1,280.30 | 1,277.00 | 1,279.90 | +27.977% | 94 | 1,092 | +23.294% |
| 2026-02-13 | 983.51 | 1,000.10 | 964.80 | 1,000.10 | -8.098% | 226 | 869 | +57.788% |
| 2026-01-26 | 1,088.22 | 1,088.22 | 1,088.22 | 1,088.22 | +2.711% | 1 | 869 | +45.011% |
| 2026-01-05 | 1,050.90 | 1,059.70 | 1,050.80 | 1,059.50 | +0.876% | 69 | 921 | +48.942% |
| 2025-12-30 | 1,051.10 | 1,051.10 | 1,050.30 | 1,050.30 | -2.345% | 29 | 921 | +50.247% |
| 2025-12-24 | 1,074.39 | 1,075.52 | 1,074.39 | 1,075.52 | +3.118% | 2 | 950 | +46.723% |
| 2025-12-23 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | +3.843% | 1 | 950 | +51.298% |
| 2025-12-19 | 1,001.50 | 1,006.80 | 995.80 | 1,004.40 | +6.815% | 874 | 949 | +57.113% |
| 2025-12-17 | 955.75 | 955.75 | 938.48 | 940.32 | -11.996% | 4 | 114 | +67.819% |
| 2025-12-11 | 1,068.17 | 1,068.50 | 1,068.17 | 1,068.50 | +2.992% | 2 | 113 | +47.687% |
| 2025-12-10 | 1,038.88 | 1,038.88 | 1,037.46 | 1,037.46 | -0.501% | 2 | 113 | +52.106% |
| 2025-12-08 | 1,042.68 | 1,042.68 | 1,042.68 | 1,042.68 | +15.756% | 1 | 113 | +51.345% |
| 2025-11-21 | 900.76 | 900.76 | 900.76 | 900.76 | -15.754% | 1 | 113 | +75.190% |
| 2025-11-11 | 1,069.20 | 1,069.20 | 1,069.20 | 1,069.20 | +12.884% | 1 | 112 | +47.591% |
| 2025-10-22 | 946.79 | 947.17 | 946.79 | 947.17 | -3.639% | 2 | 111 | +66.606% |
| 2025-10-20 | 986.64 | 986.64 | 982.94 | 982.94 | +8.564% | 4 | 111 | +60.543% |
| 2025-09-15 | 905.40 | 905.40 | 905.40 | 905.40 | +16.308% | 1 | 109 | +74.292% |
| 2025-07-31 | 778.70 | 778.70 | 778.45 | 778.45 | +15.567% | 4 | 109 | +102.716% |
| 2025-07-16 | 673.21 | 673.59 | 673.21 | 673.59 | +36.260% | 4 | 107 | +134.273% |
| 2025-05-30 | 494.34 | 494.34 | 494.34 | 494.34 | +191.887% | 2 | 7 | +219.222% |
| 2025-04-04 | 169.36 | 169.36 | 169.36 | 169.36 | -61.413% | 2 | 7 | +831.767% |
| 2025-03-07 | 442.60 | 442.60 | 438.10 | 438.90 | 0.000% | 14 | 7 | +259.544% |