SPX261218C06425000
SPX Dec 18 2026 6425.00 Call
optionOPRA
InactiveOct 16, 2026
1,317.13USD+31.755%(+317.45)2Vol549OI
SPX261218C06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,317.22 | 1,317.22 | 1,317.13 | 1,317.13 | +31.755% | 2 | 547 | 0.000% |
| 2026-04-21 | 999.68 | 999.68 | 999.68 | 999.68 | +5.709% | 1 | 546 | +31.755% |
| 2026-04-16 | 945.59 | 945.69 | 945.59 | 945.69 | +4.539% | 4 | 546 | +39.277% |
| 2026-04-15 | 904.24 | 904.63 | 904.24 | 904.63 | +4.101% | 2 | 548 | +45.599% |
| 2026-04-14 | 868.99 | 868.99 | 868.99 | 868.99 | +9.266% | 602 | 548 | +51.570% |
| 2026-04-13 | 795.30 | 795.30 | 795.30 | 795.30 | +38.499% | 2 | 734 | +65.614% |
| 2026-04-02 | 573.37 | 574.23 | 573.37 | 574.23 | +3.785% | 2 | 733 | +129.373% |
| 2026-03-31 | 549.05 | 564.75 | 549.05 | 553.29 | +8.003% | 72 | 733 | +138.054% |
| 2026-03-30 | 531.36 | 531.36 | 512.29 | 512.29 | -6.568% | 603 | 714 | +157.106% |
| 2026-03-27 | 564.05 | 564.05 | 547.80 | 548.30 | -16.719% | 118 | 217 | +140.221% |
| 2026-03-25 | 658.25 | 658.37 | 658.25 | 658.37 | -0.035% | 2 | 285 | +100.059% |
| 2026-03-19 | 666.32 | 666.32 | 658.60 | 658.60 | -11.048% | 5 | 284 | +99.989% |
| 2026-03-16 | 732.99 | 740.40 | 732.99 | 740.40 | -1.016% | 4 | 284 | +77.894% |
| 2026-03-12 | 747.83 | 748.00 | 747.83 | 748.00 | -6.589% | 2 | 285 | +76.087% |
| 2026-03-10 | 800.08 | 800.76 | 800.08 | 800.76 | +4.757% | 2 | 286 | +64.485% |
| 2026-03-06 | 764.40 | 764.40 | 764.40 | 764.40 | -18.084% | 1 | 285 | +72.309% |
| 2026-02-09 | 933.26 | 933.26 | 933.15 | 933.15 | +2.241% | 2 | 286 | +41.149% |
| 2026-01-07 | 912.70 | 912.70 | 912.70 | 912.70 | -0.171% | 1 | 285 | +44.311% |
| 2025-12-24 | 910.54 | 914.94 | 910.54 | 914.26 | +0.555% | 4 | 284 | +44.065% |
| 2025-12-23 | 897.10 | 910.34 | 897.10 | 909.21 | +2.863% | 7 | 284 | +44.865% |
| 2025-12-22 | 883.90 | 883.90 | 883.90 | 883.90 | +2.181% | 3 | 284 | +49.013% |
| 2025-12-15 | 864.56 | 868.71 | 864.56 | 865.03 | -1.365% | 4 | 284 | +52.264% |
| 2025-12-12 | 877.00 | 877.00 | 877.00 | 877.00 | -4.027% | 3 | 283 | +50.186% |
| 2025-12-10 | 913.80 | 913.80 | 913.80 | 913.80 | +0.469% | 3 | 283 | +44.138% |
| 2025-12-09 | 906.35 | 909.67 | 906.35 | 909.53 | +1.851% | 4 | 283 | +44.814% |
| 2025-12-08 | 893.00 | 893.00 | 893.00 | 893.00 | -4.837% | 3 | 284 | +47.495% |
| 2025-12-05 | 938.46 | 938.46 | 938.31 | 938.39 | +15.932% | 42 | 284 | +40.361% |
| 2025-11-07 | 804.98 | 809.43 | 804.98 | 809.43 | -5.755% | 10 | 273 | +62.723% |
| 2025-11-06 | 858.86 | 858.86 | 858.86 | 858.86 | -8.953% | 1 | 273 | +53.358% |
| 2025-11-03 | 943.68 | 943.68 | 943.31 | 943.31 | +11.176% | 2 | 272 | +39.629% |
| 2025-10-20 | 845.44 | 848.48 | 845.44 | 848.48 | +7.442% | 10 | 272 | +55.234% |
| 2025-10-16 | 790.12 | 790.12 | 789.71 | 789.71 | -2.623% | 2 | 272 | +66.787% |
| 2025-10-14 | 810.07 | 810.98 | 810.07 | 810.98 | -2.303% | 2 | 272 | +62.412% |
| 2025-09-23 | 830.10 | 830.10 | 830.10 | 830.10 | +3.905% | 1 | 271 | +58.671% |
| 2025-09-22 | 798.69 | 798.90 | 798.69 | 798.90 | +22.324% | 2 | 44 | +64.868% |
| 2025-08-29 | 653.10 | 653.10 | 653.10 | 653.10 | -1.176% | 1 | 44 | +101.674% |
| 2025-08-22 | 660.87 | 660.87 | 660.87 | 660.87 | +3.881% | 1 | 44 | +99.302% |
| 2025-08-19 | 636.18 | 636.18 | 636.18 | 636.18 | -4.434% | 1 | 45 | +107.037% |
| 2025-08-13 | 665.70 | 665.70 | 665.70 | 665.70 | +7.736% | 3 | 44 | +97.856% |
| 2025-08-11 | 617.90 | 617.90 | 617.90 | 617.90 | -2.625% | 1 | 46 | +113.162% |
| 2025-07-28 | 634.56 | 634.56 | 634.56 | 634.56 | +34.128% | 3 | 46 | +107.566% |
| 2025-06-26 | 473.10 | 473.10 | 473.10 | 473.10 | +12.269% | 1 | 43 | +178.404% |
| 2025-06-23 | 421.40 | 421.40 | 421.40 | 421.40 | +0.166% | 10 | 42 | +212.561% |
| 2025-05-20 | 419.00 | 420.70 | 419.00 | 420.70 | +16.634% | 3 | 34 | +213.081% |
| 2025-05-12 | 348.30 | 360.70 | 348.30 | 360.70 | +19.204% | 4 | 32 | +265.159% |
| 2025-05-08 | 302.59 | 302.59 | 302.59 | 302.59 | +9.444% | 1 | 29 | +335.285% |
| 2025-05-06 | 276.48 | 276.48 | 276.48 | 276.48 | +47.283% | 1 | 29 | +376.393% |
| 2025-04-16 | 189.44 | 189.91 | 187.72 | 187.72 | +72.982% | 48 | 28 | +601.646% |
| 2025-04-07 | 110.63 | 110.63 | 108.52 | 108.52 | -66.140% | 4 | 6 | +1113.721% |
| 2025-03-24 | 320.50 | 320.50 | 320.50 | 320.50 | +8.902% | 2 | 6 | +310.961% |
| 2025-03-19 | 291.90 | 294.30 | 291.20 | 294.30 | +3.590% | 4 | 6 | +347.547% |
| 2025-03-11 | 284.10 | 284.10 | 284.10 | 284.10 | -20.576% | 1 | 2 | +363.615% |
| 2025-03-07 | 357.70 | 357.70 | 357.70 | 357.70 | 0.000% | 2 | 1 | +268.222% |