SPX261218C06250000
SPX Dec 18 2026 6250.00 Call
optionOPRA
EODOct 21, 2026
1,545.89USD+4.807%(+70.90)3Vol708OI
SPX261218C06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,545.89 | 1,545.89 | 1,545.89 | 1,545.89 | +4.807% | 3 | 705 | 0.000% |
| 2026-10-16 | 1,474.99 | 1,474.99 | 1,474.99 | 1,474.99 | -1.457% | 1 | 705 | +4.807% |
| 2026-09-24 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | +3.128% | 1 | 704 | +3.280% |
| 2026-09-17 | 1,451.40 | 1,451.40 | 1,451.40 | 1,451.40 | +2.011% | 1 | 704 | +6.510% |
| 2026-06-30 | 1,422.79 | 1,422.79 | 1,422.79 | 1,422.79 | +3.651% | 1 | 703 | +8.652% |
| 2026-05-21 | 1,372.67 | 1,372.67 | 1,372.67 | 1,372.67 | -6.360% | 2 | 703 | +12.619% |
| 2026-05-14 | 1,465.90 | 1,465.90 | 1,465.90 | 1,465.90 | +7.022% | 1 | 702 | +5.457% |
| 2026-05-13 | 1,369.72 | 1,369.72 | 1,369.72 | 1,369.72 | -1.538% | 1 | 701 | +12.862% |
| 2026-05-11 | 1,391.11 | 1,391.11 | 1,391.11 | 1,391.11 | +5.020% | 1 | 701 | +11.126% |
| 2026-05-06 | 1,324.61 | 1,324.61 | 1,324.61 | 1,324.61 | +11.443% | 1 | 700 | +16.705% |
| 2026-04-27 | 1,178.90 | 1,188.60 | 1,178.90 | 1,188.60 | +0.830% | 5 | 700 | +30.060% |
| 2026-04-24 | 1,178.82 | 1,178.82 | 1,178.82 | 1,178.82 | +4.425% | 1 | 700 | +31.139% |
| 2026-04-23 | 1,128.87 | 1,128.87 | 1,128.87 | 1,128.87 | +11.607% | 1 | 700 | +36.941% |
| 2026-04-14 | 1,011.47 | 1,011.47 | 1,011.47 | 1,011.47 | +9.988% | 1 | 700 | +52.836% |
| 2026-04-10 | 919.62 | 919.62 | 919.62 | 919.62 | +20.511% | 1 | 700 | +68.101% |
| 2026-04-06 | 763.10 | 763.10 | 763.10 | 763.10 | +1.100% | 1 | 700 | +102.580% |
| 2026-04-01 | 766.74 | 766.87 | 753.30 | 754.80 | +16.752% | 34 | 699 | +104.808% |
| 2026-03-27 | 646.50 | 646.50 | 646.50 | 646.50 | -15.012% | 1 | 699 | +139.117% |
| 2026-03-26 | 759.30 | 760.70 | 759.30 | 760.70 | +5.459% | 3 | 699 | +103.219% |
| 2026-03-20 | 721.32 | 721.32 | 721.32 | 721.32 | -24.959% | 1 | 699 | +114.314% |
| 2026-03-04 | 964.34 | 964.34 | 961.23 | 961.23 | -9.548% | 3 | 698 | +60.824% |
| 2026-02-09 | 1,062.70 | 1,062.70 | 1,062.70 | 1,062.70 | +10.306% | 1 | 698 | +45.468% |
| 2026-01-21 | 963.41 | 963.41 | 963.41 | 963.41 | -8.276% | 1 | 698 | +60.460% |
| 2026-01-14 | 1,050.34 | 1,050.34 | 1,050.34 | 1,050.34 | -2.063% | 1 | 697 | +47.180% |
| 2026-01-09 | 1,069.00 | 1,072.64 | 1,069.00 | 1,072.47 | +2.575% | 3 | 696 | +44.143% |
| 2026-01-08 | 1,045.55 | 1,045.55 | 1,045.55 | 1,045.55 | +1.154% | 1 | 695 | +47.854% |
| 2025-12-30 | 1,033.88 | 1,033.88 | 1,033.62 | 1,033.62 | +1.406% | 2 | 695 | +49.561% |
| 2025-12-23 | 1,019.29 | 1,019.29 | 1,019.29 | 1,019.29 | +0.097% | 1 | 695 | +51.663% |
| 2025-12-22 | 1,005.36 | 1,018.30 | 1,005.36 | 1,018.30 | +4.873% | 2 | 695 | +51.811% |
| 2025-12-16 | 971.08 | 971.08 | 970.98 | 970.98 | -5.538% | 2 | 693 | +59.209% |
| 2025-12-12 | 1,025.83 | 1,027.91 | 1,025.83 | 1,027.91 | -1.733% | 2 | 693 | +50.392% |
| 2025-12-04 | 1,046.04 | 1,046.04 | 1,046.04 | 1,046.04 | +9.504% | 1 | 693 | +47.785% |
| 2025-11-14 | 955.83 | 955.83 | 955.25 | 955.25 | -9.254% | 2 | 693 | +61.831% |
| 2025-11-11 | 1,038.52 | 1,052.66 | 1,034.20 | 1,052.66 | -0.066% | 17 | 693 | +46.856% |
| 2025-11-10 | 1,053.36 | 1,053.36 | 1,053.36 | 1,053.36 | +4.362% | 50 | 694 | +46.758% |
| 2025-11-06 | 1,010.11 | 1,010.11 | 1,009.33 | 1,009.33 | -1.082% | 2 | 732 | +53.160% |
| 2025-10-24 | 1,018.51 | 1,021.33 | 1,018.51 | 1,020.37 | +4.760% | 10 | 732 | +51.503% |
| 2025-10-23 | 973.93 | 974.01 | 973.93 | 974.01 | +6.386% | 4 | 732 | +58.714% |
| 2025-10-13 | 916.55 | 916.55 | 915.54 | 915.54 | -4.372% | 2 | 736 | +68.850% |
| 2025-09-23 | 957.40 | 957.40 | 957.40 | 957.40 | +0.519% | 1 | 732 | +61.468% |
| 2025-09-22 | 932.55 | 952.46 | 932.39 | 952.46 | +9.814% | 4 | 732 | +62.305% |
| 2025-09-12 | 867.34 | 867.34 | 867.34 | 867.34 | +14.879% | 1 | 732 | +78.233% |
| 2025-08-12 | 743.00 | 755.00 | 743.00 | 755.00 | +10.948% | 4 | 732 | +104.754% |
| 2025-08-05 | 697.00 | 697.00 | 680.50 | 680.50 | -2.786% | 2 | 732 | +127.170% |
| 2025-08-04 | 692.00 | 700.00 | 692.00 | 700.00 | +5.809% | 2 | 732 | +120.841% |
| 2025-08-01 | 662.28 | 662.28 | 661.57 | 661.57 | -12.580% | 2 | 732 | +133.670% |
| 2025-07-31 | 756.87 | 756.93 | 756.08 | 756.77 | +6.050% | 8 | 732 | +104.275% |
| 2025-07-21 | 713.55 | 713.60 | 713.55 | 713.60 | +1.863% | 2 | 732 | +116.633% |
| 2025-07-18 | 700.65 | 700.65 | 700.55 | 700.55 | +3.776% | 2 | 732 | +120.668% |
| 2025-07-17 | 675.06 | 675.06 | 675.06 | 675.06 | -0.566% | 1 | 732 | +129.000% |
| 2025-07-10 | 668.00 | 678.90 | 668.00 | 678.90 | +4.347% | 2 | 732 | +127.705% |
| 2025-07-08 | 651.53 | 651.53 | 650.23 | 650.62 | +1.422% | 6 | 731 | +137.603% |
| 2025-07-02 | 637.60 | 644.00 | 637.60 | 641.50 | +0.754% | 116 | 731 | +140.981% |
| 2025-07-01 | 623.90 | 638.00 | 619.50 | 636.70 | +10.500% | 27 | 615 | +142.797% |
| 2025-06-26 | 576.20 | 576.20 | 576.20 | 576.20 | +7.925% | 1 | 588 | +168.291% |
| 2025-06-06 | 533.80 | 534.10 | 533.71 | 533.89 | +2.100% | 12 | 587 | +189.552% |
| 2025-06-04 | 522.91 | 522.91 | 522.91 | 522.91 | +8.555% | 2 | 589 | +195.632% |
| 2025-05-29 | 478.00 | 481.70 | 478.00 | 481.70 | +11.247% | 2 | 589 | +220.924% |
| 2025-05-23 | 428.00 | 433.00 | 428.00 | 433.00 | -11.940% | 34 | 583 | +257.018% |
| 2025-05-15 | 491.81 | 491.81 | 491.71 | 491.71 | +32.934% | 2 | 483 | +214.391% |
| 2025-05-09 | 368.56 | 369.89 | 368.56 | 369.89 | +3.321% | 4 | 482 | +317.932% |
| 2025-05-01 | 358.00 | 358.00 | 358.00 | 358.00 | +80.899% | 1 | 483 | +331.813% |
| 2025-04-21 | 197.90 | 197.90 | 197.90 | 197.90 | -9.457% | 5 | 487 | +681.147% |
| 2025-04-16 | 247.60 | 247.97 | 218.57 | 218.57 | -14.064% | 23 | 487 | +607.275% |
| 2025-04-11 | 254.50 | 255.50 | 254.34 | 254.34 | +0.091% | 24 | 493 | +507.805% |
| 2025-04-10 | 250.45 | 255.10 | 250.45 | 254.11 | +72.864% | 6 | 493 | +508.355% |
| 2025-04-08 | 207.09 | 207.09 | 147.00 | 147.00 | -0.027% | 8 | 493 | +951.626% |
| 2025-04-07 | 147.04 | 147.04 | 147.04 | 147.04 | -48.587% | 3 | 489 | +951.340% |
| 2025-03-31 | 286.00 | 286.00 | 286.00 | 286.00 | -24.238% | 1 | 489 | +440.521% |
| 2025-03-27 | 377.47 | 377.50 | 377.47 | 377.50 | +4.672% | 2 | 489 | +309.507% |
| 2025-03-11 | 360.20 | 360.65 | 360.20 | 360.65 | -15.420% | 2 | 490 | +328.640% |
| 2025-03-07 | 430.00 | 430.00 | 425.60 | 426.40 | -1.406% | 20 | 492 | +262.545% |
| 2025-03-06 | 430.88 | 433.93 | 430.55 | 432.48 | -22.972% | 16 | 482 | +257.448% |
| 2025-02-25 | 560.90 | 561.46 | 560.90 | 561.46 | -7.181% | 2 | 474 | +175.334% |
| 2025-02-21 | 604.73 | 604.90 | 604.64 | 604.90 | -10.106% | 32 | 474 | +155.561% |
| 2025-02-18 | 672.90 | 672.90 | 672.90 | 672.90 | +3.301% | 2 | 466 | +129.735% |
| 2025-02-13 | 652.53 | 652.53 | 651.40 | 651.40 | +1.556% | 2 | 468 | +137.318% |
| 2025-02-12 | 642.23 | 642.23 | 641.42 | 641.42 | -0.766% | 2 | 468 | +141.011% |
| 2025-02-11 | 645.47 | 646.37 | 645.47 | 646.37 | +2.976% | 2 | 468 | +139.165% |
| 2025-02-04 | 628.41 | 628.41 | 627.69 | 627.69 | -10.051% | 77 | 464 | +146.282% |
| 2025-01-24 | 705.14 | 705.62 | 697.83 | 697.83 | +11.914% | 36 | 290 | +121.528% |
| 2025-01-17 | 623.72 | 623.72 | 623.33 | 623.54 | +18.312% | 16 | 298 | +147.922% |
| 2025-01-13 | 527.03 | 527.03 | 527.03 | 527.03 | -5.684% | 1 | 298 | +193.321% |
| 2025-01-08 | 558.09 | 559.51 | 558.09 | 558.79 | +3.258% | 4 | 224 | +176.650% |
| 2025-01-02 | 542.69 | 542.69 | 541.16 | 541.16 | -2.173% | 2 | 224 | +185.662% |
| 2024-12-31 | 552.80 | 553.18 | 552.80 | 553.18 | -5.441% | 102 | 156 | +179.455% |
| 2024-12-30 | 590.68 | 590.68 | 585.01 | 585.01 | -4.434% | 4 | 156 | +164.250% |
| 2024-12-27 | 612.15 | 612.15 | 612.15 | 612.15 | -7.736% | 2 | 156 | +152.535% |
| 2024-12-26 | 663.12 | 663.48 | 663.12 | 663.48 | -0.120% | 2 | 155 | +132.997% |
| 2024-12-24 | 665.89 | 667.93 | 652.23 | 664.28 | -1.524% | 34 | 155 | +132.717% |
| 2024-12-18 | 672.29 | 674.56 | 672.29 | 674.56 | -1.869% | 4 | 155 | +129.170% |
| 2024-12-13 | 687.35 | 687.41 | 687.35 | 687.41 | +5.501% | 4 | 117 | +124.886% |
| 2024-11-27 | 653.99 | 653.99 | 651.57 | 651.57 | +8.673% | 4 | 117 | +137.256% |
| 2024-11-19 | 596.39 | 599.57 | 591.20 | 599.57 | +0.904% | 56 | 0 | +157.833% |
| 2024-11-18 | 596.08 | 596.08 | 594.20 | 594.20 | -7.532% | 4 | 0 | +160.163% |
| 2024-11-14 | 642.60 | 642.60 | 642.60 | 642.60 | -3.262% | 58 | 0 | +140.568% |
| 2024-11-12 | 656.58 | 666.32 | 656.58 | 664.27 | +38.228% | 10 | 0 | +132.720% |
| 2024-11-04 | 481.38 | 481.38 | 480.56 | 480.56 | -2.858% | 4 | 0 | +221.685% |
| 2024-11-01 | 493.00 | 495.59 | 493.00 | 494.70 | 0.000% | 206 | 0 | +212.490% |