SPX261218C06350000
SPX Dec 18 2026 6350.00 Call
optionOPRA
EODOct 27, 2026
1,416.50USD+2.257%(+31.26)1Vol1,001OI
SPX261218C06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,416.50 | 1,416.50 | 1,416.50 | 1,416.50 | +2.257% | 1 | 1,002 | 0.000% |
| 2026-10-26 | 1,385.24 | 1,385.24 | 1,385.24 | 1,385.24 | -3.895% | 1 | 1,006 | +2.257% |
| 2026-09-03 | 1,441.38 | 1,441.38 | 1,441.38 | 1,441.38 | +15.382% | 2 | 1,003 | -1.726% |
| 2026-07-31 | 1,249.22 | 1,249.22 | 1,249.22 | 1,249.22 | -9.244% | 1 | 1,003 | +13.391% |
| 2026-07-10 | 1,376.46 | 1,376.46 | 1,376.46 | 1,376.46 | -1.117% | 4 | 1,000 | +2.909% |
| 2026-06-15 | 1,387.98 | 1,392.01 | 1,383.08 | 1,392.01 | -3.586% | 8 | 1,008 | +1.759% |
| 2026-06-02 | 1,443.79 | 1,443.79 | 1,443.79 | 1,443.79 | +12.303% | 1 | 1,007 | -1.890% |
| 2026-05-21 | 1,285.62 | 1,285.62 | 1,285.62 | 1,285.62 | +10.468% | 2 | 1,005 | +10.180% |
| 2026-05-05 | 1,163.79 | 1,163.79 | 1,163.79 | 1,163.79 | +6.880% | 14 | 1,019 | +21.714% |
| 2026-04-30 | 1,088.88 | 1,088.88 | 1,088.88 | 1,088.88 | -0.489% | 1 | 1,019 | +30.088% |
| 2026-04-27 | 1,094.23 | 1,094.23 | 1,094.23 | 1,094.23 | +18.198% | 1 | 1,020 | +29.452% |
| 2026-04-14 | 925.76 | 925.76 | 925.76 | 925.76 | +14.325% | 2 | 1,019 | +53.009% |
| 2026-04-13 | 809.51 | 809.76 | 809.51 | 809.76 | -1.843% | 2 | 1,018 | +74.928% |
| 2026-04-10 | 834.00 | 842.42 | 824.96 | 824.96 | +3.124% | 81 | 1,017 | +71.705% |
| 2026-04-09 | 799.97 | 799.97 | 799.97 | 799.97 | +15.864% | 1 | 999 | +77.069% |
| 2026-04-06 | 690.44 | 690.44 | 690.44 | 690.44 | -1.326% | 1 | 998 | +105.159% |
| 2026-04-01 | 701.00 | 701.00 | 699.64 | 699.72 | +18.958% | 19 | 998 | +102.438% |
| 2026-03-31 | 585.98 | 588.21 | 584.87 | 588.21 | +4.452% | 4 | 996 | +140.815% |
| 2026-03-30 | 575.30 | 575.30 | 563.14 | 563.14 | -7.210% | 4 | 996 | +151.536% |
| 2026-03-27 | 606.90 | 606.90 | 606.90 | 606.90 | -4.455% | 1 | 996 | +133.399% |
| 2026-03-26 | 635.20 | 635.20 | 635.20 | 635.20 | -2.930% | 1 | 996 | +123.001% |
| 2026-03-20 | 691.83 | 691.83 | 654.37 | 654.37 | -8.366% | 20 | 996 | +116.468% |
| 2026-03-19 | 713.72 | 714.11 | 713.72 | 714.11 | -8.769% | 102 | 1,007 | +98.359% |
| 2026-03-09 | 782.75 | 782.75 | 782.75 | 782.75 | -10.979% | 1 | 922 | +80.965% |
| 2026-02-23 | 879.29 | 879.29 | 879.29 | 879.29 | -8.081% | 1 | 922 | +61.096% |
| 2026-01-22 | 958.05 | 958.05 | 956.59 | 956.59 | -3.332% | 2 | 922 | +48.078% |
| 2026-01-16 | 989.73 | 989.73 | 989.56 | 989.56 | +2.105% | 2 | 922 | +43.144% |
| 2026-01-07 | 988.26 | 988.26 | 969.16 | 969.16 | -1.384% | 4 | 922 | +46.157% |
| 2025-12-26 | 982.54 | 982.76 | 982.54 | 982.76 | -0.590% | 2 | 922 | +44.135% |
| 2025-12-24 | 978.63 | 988.59 | 978.63 | 988.59 | +3.111% | 7 | 916 | +43.285% |
| 2025-12-23 | 958.76 | 958.76 | 958.76 | 958.76 | +5.465% | 4 | 916 | +47.743% |
| 2025-12-19 | 909.08 | 909.08 | 909.08 | 909.08 | +1.273% | 4 | 912 | +55.817% |
| 2025-12-16 | 894.76 | 897.65 | 882.64 | 897.65 | -7.327% | 28 | 910 | +57.801% |
| 2025-12-12 | 985.80 | 985.80 | 968.62 | 968.62 | -1.693% | 14 | 913 | +46.239% |
| 2025-12-11 | 963.95 | 985.30 | 963.95 | 985.30 | +3.177% | 24 | 903 | +43.763% |
| 2025-12-10 | 954.96 | 954.96 | 954.96 | 954.96 | -0.636% | 2 | 899 | +48.331% |
| 2025-12-09 | 960.97 | 961.54 | 960.92 | 961.07 | +20.110% | 6 | 899 | +47.388% |
| 2025-11-20 | 800.16 | 800.16 | 800.16 | 800.16 | -5.148% | 4 | 899 | +77.027% |
| 2025-11-19 | 843.59 | 843.59 | 843.59 | 843.59 | -0.301% | 9 | 903 | +67.913% |
| 2025-11-17 | 853.60 | 854.63 | 845.00 | 846.14 | -13.288% | 94 | 894 | +67.407% |
| 2025-11-11 | 975.80 | 975.80 | 975.80 | 975.80 | +0.023% | 1 | 924 | +45.163% |
| 2025-11-05 | 955.04 | 975.86 | 953.08 | 975.58 | -2.720% | 6 | 923 | +45.196% |
| 2025-10-30 | 1,003.25 | 1,003.25 | 1,002.86 | 1,002.86 | +2.081% | 2 | 922 | +41.246% |
| 2025-10-27 | 982.86 | 982.86 | 982.42 | 982.42 | +4.180% | 2 | 924 | +44.185% |
| 2025-10-24 | 942.68 | 943.00 | 942.68 | 943.00 | +4.598% | 2 | 924 | +50.212% |
| 2025-10-21 | 900.98 | 901.55 | 900.98 | 901.55 | -0.249% | 2 | 927 | +57.118% |
| 2025-10-09 | 903.80 | 903.80 | 903.80 | 903.80 | +7.672% | 1 | 926 | +56.727% |
| 2025-09-26 | 824.00 | 839.40 | 824.00 | 839.40 | -5.056% | 4 | 925 | +68.751% |
| 2025-09-23 | 884.10 | 884.10 | 884.10 | 884.10 | +3.586% | 1 | 926 | +60.219% |
| 2025-09-22 | 851.68 | 853.49 | 851.68 | 853.49 | +5.369% | 2 | 926 | +65.966% |
| 2025-09-15 | 812.30 | 814.24 | 810.00 | 810.00 | +3.089% | 5 | 900 | +74.877% |
| 2025-09-11 | 785.73 | 785.73 | 785.73 | 785.73 | +18.132% | 3 | 899 | +80.278% |
| 2025-09-02 | 665.13 | 665.13 | 665.13 | 665.13 | -3.813% | 1 | 898 | +112.966% |
| 2025-08-25 | 691.50 | 691.50 | 691.50 | 691.50 | -2.257% | 1 | 899 | +104.845% |
| 2025-08-22 | 707.47 | 707.47 | 707.47 | 707.47 | +8.017% | 1 | 900 | +100.221% |
| 2025-08-20 | 664.24 | 664.24 | 652.73 | 654.96 | -1.780% | 36 | 900 | +116.273% |
| 2025-08-11 | 666.83 | 666.83 | 666.83 | 666.83 | +7.046% | 1 | 897 | +112.423% |
| 2025-08-04 | 622.99 | 622.99 | 622.94 | 622.94 | +5.317% | 2 | 897 | +127.389% |
| 2025-08-01 | 591.49 | 591.49 | 591.49 | 591.49 | -14.800% | 2 | 895 | +139.480% |
| 2025-07-31 | 693.06 | 694.24 | 693.06 | 694.24 | +2.739% | 5 | 895 | +104.036% |
| 2025-07-28 | 675.73 | 675.73 | 675.73 | 675.73 | -1.811% | 1 | 897 | +109.625% |
| 2025-07-25 | 687.25 | 688.19 | 687.25 | 688.19 | +9.590% | 31 | 897 | +105.830% |
| 2025-07-22 | 627.97 | 627.97 | 627.97 | 627.97 | -3.087% | 1 | 897 | +125.568% |
| 2025-07-21 | 650.24 | 650.24 | 646.93 | 647.97 | +10.034% | 9 | 897 | +118.606% |
| 2025-07-08 | 588.40 | 588.95 | 588.40 | 588.88 | -0.413% | 4 | 900 | +140.541% |
| 2025-07-07 | 591.32 | 591.32 | 591.32 | 591.32 | -2.484% | 1 | 902 | +139.549% |
| 2025-07-03 | 606.41 | 606.41 | 606.38 | 606.38 | +7.468% | 20 | 921 | +133.599% |
| 2025-06-30 | 564.24 | 564.24 | 564.24 | 564.24 | +16.194% | 1 | 921 | +151.046% |
| 2025-06-12 | 486.80 | 486.80 | 485.60 | 485.60 | +2.447% | 3 | 920 | +191.701% |
| 2025-06-06 | 474.00 | 474.00 | 474.00 | 474.00 | +1.551% | 2 | 920 | +198.840% |
| 2025-06-04 | 466.76 | 466.76 | 466.76 | 466.76 | +8.046% | 2 | 919 | +203.475% |
| 2025-05-29 | 432.00 | 432.00 | 432.00 | 432.00 | -1.990% | 25 | 919 | +227.894% |
| 2025-05-21 | 440.77 | 440.77 | 440.77 | 440.77 | +11.081% | 1 | 894 | +221.369% |
| 2025-05-12 | 397.40 | 397.40 | 396.80 | 396.80 | +58.025% | 5 | 566 | +256.981% |
| 2025-04-30 | 251.10 | 251.10 | 251.10 | 251.10 | +10.622% | 1 | 501 | +464.118% |
| 2025-04-23 | 252.32 | 252.32 | 226.99 | 226.99 | +18.601% | 12 | 500 | +524.036% |
| 2025-04-22 | 191.39 | 191.39 | 191.39 | 191.39 | -9.849% | 6 | 500 | +640.112% |
| 2025-04-16 | 212.50 | 212.50 | 212.30 | 212.30 | -12.645% | 2 | 500 | +567.216% |
| 2025-04-14 | 243.03 | 243.03 | 243.03 | 243.03 | +24.727% | 1 | 501 | +482.850% |
| 2025-04-10 | 194.85 | 194.85 | 194.85 | 194.85 | -0.890% | 12 | 501 | +626.969% |
| 2025-04-09 | 196.60 | 196.60 | 196.60 | 196.60 | -38.866% | 12 | 501 | +620.498% |
| 2025-04-02 | 293.50 | 321.59 | 293.50 | 321.59 | +21.907% | 7 | 501 | +340.468% |
| 2025-04-01 | 263.80 | 263.80 | 263.80 | 263.80 | -26.498% | 1 | 501 | +436.960% |
| 2025-03-24 | 358.90 | 358.90 | 358.90 | 358.90 | +17.780% | 10 | 496 | +294.678% |
| 2025-03-18 | 304.72 | 304.72 | 304.72 | 304.72 | -22.581% | 6 | 486 | +364.853% |
| 2025-03-07 | 391.90 | 393.60 | 391.90 | 393.60 | -24.074% | 4 | 486 | +259.883% |
| 2025-02-25 | 518.40 | 518.40 | 518.40 | 518.40 | -4.928% | 70 | 484 | +173.245% |
| 2025-02-24 | 547.95 | 548.26 | 545.27 | 545.27 | -0.389% | 8 | 484 | +159.780% |
| 2025-02-21 | 546.04 | 547.40 | 546.04 | 547.40 | -10.256% | 16 | 484 | +158.769% |
| 2025-02-20 | 609.96 | 610.26 | 609.96 | 609.96 | +5.384% | 12 | 484 | +132.228% |
| 2025-02-06 | 587.33 | 587.33 | 578.80 | 578.80 | +0.434% | 428 | 461 | +144.730% |
| 2025-01-21 | 582.80 | 582.80 | 573.80 | 576.30 | +2.599% | 3 | 451 | +145.792% |
| 2025-01-17 | 565.76 | 565.76 | 561.52 | 561.70 | +9.799% | 44 | 451 | +152.181% |
| 2025-01-02 | 511.57 | 511.57 | 511.57 | 511.57 | -18.029% | 1 | 201 | +176.893% |
| 2024-12-02 | 624.09 | 624.09 | 624.09 | 624.09 | +16.028% | 1 | 122 | +126.970% |
| 2024-11-20 | 536.89 | 537.88 | 536.89 | 537.88 | +19.158% | 52 | 0 | +163.349% |
| 2024-10-04 | 444.50 | 451.40 | 444.50 | 451.40 | 0.000% | 68 | 0 | +213.802% |