SPX261218C06450000
SPX Dec 18 2026 6450.00 Call
optionOPRA
InactiveSep 14, 2026
1,241.07USD+11.247%(+125.47)1Vol1,182OI
SPX261218C06450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 1,241.07 | 1,241.07 | 1,241.07 | 1,241.07 | +11.247% | 1 | 1,181 | 0.000% |
| 2026-07-27 | 1,115.60 | 1,115.60 | 1,115.60 | 1,115.60 | -12.153% | 20 | 1,161 | +11.247% |
| 2026-07-10 | 1,269.94 | 1,269.94 | 1,269.94 | 1,269.94 | +3.887% | 1 | 1,160 | -2.273% |
| 2026-07-01 | 1,222.43 | 1,222.43 | 1,222.43 | 1,222.43 | +7.062% | 1 | 1,160 | +1.525% |
| 2026-06-25 | 1,141.40 | 1,141.80 | 1,141.40 | 1,141.80 | -12.840% | 2 | 1,158 | +8.694% |
| 2026-05-26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | +7.304% | 1 | 1,159 | -5.262% |
| 2026-05-20 | 1,220.83 | 1,220.83 | 1,220.83 | 1,220.83 | +3.555% | 1 | 1,160 | +1.658% |
| 2026-05-12 | 1,178.92 | 1,178.92 | 1,178.92 | 1,178.92 | +2.089% | 1 | 1,160 | +5.272% |
| 2026-05-06 | 1,154.80 | 1,154.80 | 1,154.80 | 1,154.80 | +14.111% | 5 | 1,160 | +7.471% |
| 2026-04-30 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | +2.057% | 1 | 1,160 | +22.635% |
| 2026-04-28 | 980.74 | 991.60 | 980.74 | 991.60 | -3.259% | 2 | 1,160 | +25.158% |
| 2026-04-27 | 1,015.29 | 1,025.00 | 1,015.29 | 1,025.00 | +9.096% | 4 | 1,159 | +21.080% |
| 2026-04-21 | 993.82 | 993.82 | 939.54 | 939.54 | +2.159% | 4 | 1,159 | +32.093% |
| 2026-04-16 | 919.52 | 919.68 | 919.52 | 919.68 | +1.322% | 2 | 1,159 | +34.946% |
| 2026-04-15 | 883.67 | 907.71 | 883.67 | 907.68 | +5.890% | 4 | 1,159 | +36.730% |
| 2026-04-14 | 834.47 | 857.19 | 834.47 | 857.19 | +13.292% | 4 | 1,159 | +44.784% |
| 2026-04-09 | 756.37 | 756.62 | 756.37 | 756.62 | +3.054% | 2 | 1,159 | +64.028% |
| 2026-04-08 | 717.47 | 734.20 | 717.47 | 734.20 | +23.807% | 5 | 1,159 | +69.037% |
| 2026-04-07 | 592.97 | 593.02 | 592.97 | 593.02 | -1.932% | 2 | 1,158 | +109.280% |
| 2026-04-02 | 559.67 | 604.70 | 559.67 | 604.70 | +6.922% | 3 | 1,157 | +105.237% |
| 2026-03-31 | 528.70 | 566.37 | 528.70 | 565.55 | +13.704% | 194 | 1,157 | +119.445% |
| 2026-03-30 | 515.07 | 515.07 | 491.53 | 497.39 | -3.979% | 129 | 1,107 | +149.516% |
| 2026-03-27 | 518.00 | 518.00 | 518.00 | 518.00 | -19.429% | 403 | 1,091 | +139.589% |
| 2026-03-25 | 643.31 | 643.31 | 642.91 | 642.91 | +0.907% | 2 | 942 | +93.039% |
| 2026-03-24 | 632.18 | 637.13 | 632.18 | 637.13 | -5.089% | 2 | 942 | +94.791% |
| 2026-03-23 | 644.69 | 671.29 | 644.69 | 671.29 | +7.151% | 5 | 942 | +84.878% |
| 2026-03-20 | 626.49 | 626.49 | 626.49 | 626.49 | -1.625% | 1 | 944 | +98.099% |
| 2026-03-19 | 636.84 | 636.84 | 636.84 | 636.84 | -11.856% | 1 | 944 | +94.879% |
| 2026-03-16 | 722.50 | 722.50 | 722.50 | 722.50 | +3.785% | 1 | 943 | +71.774% |
| 2026-03-13 | 726.10 | 726.10 | 696.15 | 696.15 | -3.270% | 5 | 943 | +78.276% |
| 2026-03-12 | 721.81 | 721.81 | 719.68 | 719.68 | +3.910% | 2 | 942 | +72.447% |
| 2026-03-09 | 692.60 | 692.60 | 692.60 | 692.60 | -16.805% | 1 | 942 | +79.190% |
| 2026-02-13 | 832.50 | 832.50 | 832.50 | 832.50 | +2.829% | 2 | 943 | +49.077% |
| 2026-02-12 | 809.60 | 809.60 | 809.60 | 809.60 | +1.101% | 2 | 943 | +53.294% |
| 2026-01-20 | 838.70 | 838.70 | 800.78 | 800.78 | -11.488% | 2 | 943 | +54.983% |
| 2025-12-26 | 905.99 | 906.41 | 904.34 | 904.71 | +1.832% | 6 | 987 | +37.179% |
| 2025-12-23 | 867.80 | 888.43 | 867.80 | 888.43 | +14.522% | 3 | 987 | +39.692% |
| 2025-12-17 | 777.11 | 777.11 | 775.77 | 775.77 | -9.660% | 2 | 986 | +59.979% |
| 2025-12-12 | 854.15 | 858.72 | 854.15 | 858.72 | -3.655% | 7 | 985 | +44.526% |
| 2025-12-09 | 888.99 | 894.17 | 888.99 | 891.30 | +1.984% | 7 | 985 | +39.243% |
| 2025-12-02 | 879.79 | 879.79 | 873.96 | 873.96 | -0.882% | 6 | 981 | +42.005% |
| 2025-12-01 | 881.36 | 881.74 | 881.36 | 881.74 | -0.705% | 4 | 980 | +40.752% |
| 2025-11-28 | 888.00 | 888.00 | 888.00 | 888.00 | +0.418% | 1 | 980 | +39.760% |
| 2025-11-26 | 884.30 | 884.30 | 884.30 | 884.30 | +18.937% | 1 | 981 | +40.345% |
| 2025-11-18 | 743.62 | 756.18 | 743.50 | 743.50 | -8.799% | 8 | 981 | +66.923% |
| 2025-11-14 | 813.24 | 818.05 | 810.86 | 815.23 | +2.997% | 52 | 977 | +52.236% |
| 2025-11-07 | 800.57 | 800.57 | 788.95 | 791.51 | -15.579% | 126 | 955 | +56.798% |
| 2025-10-30 | 935.79 | 937.58 | 934.59 | 937.58 | +2.389% | 4 | 893 | +32.370% |
| 2025-10-27 | 915.64 | 916.02 | 915.64 | 915.70 | +17.019% | 4 | 889 | +35.532% |
| 2025-10-17 | 783.60 | 783.60 | 782.52 | 782.52 | -3.369% | 2 | 889 | +58.599% |
| 2025-10-16 | 809.69 | 809.80 | 808.96 | 809.80 | +1.750% | 4 | 889 | +53.256% |
| 2025-10-14 | 795.87 | 795.87 | 795.87 | 795.87 | -7.349% | 3 | 891 | +55.939% |
| 2025-10-09 | 859.00 | 859.00 | 859.00 | 859.00 | +1.665% | 1 | 894 | +44.478% |
| 2025-10-08 | 843.90 | 844.93 | 843.90 | 844.93 | -0.308% | 2 | 895 | +46.884% |
| 2025-10-07 | 848.51 | 848.68 | 846.77 | 847.54 | +3.061% | 8 | 892 | +46.432% |
| 2025-10-01 | 820.88 | 822.80 | 820.88 | 822.37 | +1.240% | 6 | 892 | +50.914% |
| 2025-09-23 | 812.30 | 812.30 | 812.30 | 812.30 | +0.438% | 1 | 892 | +52.785% |
| 2025-09-22 | 808.47 | 808.76 | 808.47 | 808.76 | +10.563% | 82 | 891 | +53.453% |
| 2025-09-17 | 731.10 | 731.49 | 730.98 | 731.49 | +2.229% | 4 | 850 | +69.663% |
| 2025-09-11 | 708.08 | 715.54 | 708.08 | 715.54 | +3.852% | 5 | 849 | +73.445% |
| 2025-09-10 | 689.26 | 689.94 | 689.00 | 689.00 | +3.544% | 6 | 852 | +80.126% |
| 2025-08-28 | 664.17 | 665.68 | 664.17 | 665.42 | +3.664% | 19 | 687 | +86.509% |
| 2025-08-22 | 646.59 | 646.59 | 641.90 | 641.90 | +9.224% | 21 | 538 | +93.343% |
| 2025-08-20 | 577.05 | 587.69 | 577.05 | 587.69 | -7.857% | 402 | 538 | +111.178% |
| 2025-08-13 | 637.80 | 637.80 | 637.80 | 637.80 | +5.390% | 1 | 599 | +94.586% |
| 2025-08-11 | 605.18 | 605.18 | 605.18 | 605.18 | +5.692% | 20 | 599 | +105.075% |
| 2025-08-06 | 571.88 | 572.59 | 571.88 | 572.59 | +5.763% | 254 | 599 | +116.747% |
| 2025-08-04 | 540.51 | 541.39 | 540.51 | 541.39 | +1.221% | 2 | 351 | +129.238% |
| 2025-08-01 | 527.52 | 534.86 | 527.52 | 534.86 | -14.910% | 6 | 351 | +132.036% |
| 2025-07-31 | 628.58 | 628.58 | 628.58 | 628.58 | +2.388% | 1 | 351 | +97.440% |
| 2025-07-30 | 613.24 | 613.92 | 613.24 | 613.92 | +0.442% | 2 | 351 | +102.155% |
| 2025-07-28 | 611.22 | 611.22 | 611.22 | 611.22 | -0.425% | 1 | 351 | +103.048% |
| 2025-07-25 | 613.85 | 613.85 | 613.83 | 613.83 | -0.003% | 2 | 351 | +102.185% |
| 2025-07-24 | 613.91 | 613.91 | 613.85 | 613.85 | +8.490% | 2 | 351 | +102.178% |
| 2025-07-22 | 565.81 | 565.81 | 565.81 | 565.81 | -3.150% | 1 | 351 | +119.344% |
| 2025-07-21 | 584.29 | 584.29 | 584.21 | 584.21 | +2.054% | 2 | 351 | +112.436% |
| 2025-07-17 | 573.04 | 573.04 | 572.45 | 572.45 | +6.403% | 2 | 351 | +116.800% |
| 2025-07-11 | 538.00 | 538.00 | 538.00 | 538.00 | -2.130% | 1 | 351 | +130.682% |
| 2025-07-07 | 549.71 | 549.71 | 549.71 | 549.71 | +20.234% | 1 | 351 | +125.768% |
| 2025-06-26 | 457.40 | 457.40 | 457.20 | 457.20 | +11.812% | 2 | 350 | +171.450% |
| 2025-06-23 | 408.90 | 408.90 | 408.90 | 408.90 | -4.987% | 1 | 348 | +203.514% |
| 2025-06-12 | 429.92 | 430.36 | 429.92 | 430.36 | +1.347% | 2 | 147 | +188.379% |
| 2025-06-06 | 424.76 | 425.59 | 424.64 | 424.64 | +12.398% | 32 | 147 | +192.264% |
| 2025-05-29 | 374.21 | 377.80 | 374.17 | 377.80 | -7.470% | 8 | 154 | +228.499% |
| 2025-05-20 | 406.20 | 408.60 | 406.20 | 408.30 | +10.740% | 9 | 154 | +203.960% |
| 2025-05-15 | 368.70 | 368.70 | 368.70 | 368.70 | -2.279% | 3 | 150 | +236.607% |
| 2025-05-14 | 376.90 | 378.00 | 376.90 | 377.30 | -0.106% | 7 | 152 | +228.935% |
| 2025-05-13 | 378.10 | 378.10 | 377.70 | 377.70 | +8.192% | 3 | 147 | +228.586% |
| 2025-05-12 | 339.32 | 349.20 | 336.80 | 349.10 | +91.940% | 8 | 144 | +255.506% |
| 2025-04-16 | 182.38 | 182.46 | 181.82 | 181.88 | +46.677% | 4 | 141 | +582.356% |
| 2025-04-04 | 124.00 | 124.00 | 124.00 | 124.00 | -32.969% | 8 | 139 | +900.863% |
| 2025-04-03 | 187.03 | 187.03 | 184.72 | 184.99 | -24.060% | 3 | 139 | +570.885% |
| 2025-03-28 | 243.60 | 243.60 | 243.60 | 243.60 | -20.345% | 2 | 136 | +409.470% |
| 2025-03-26 | 305.28 | 305.82 | 305.28 | 305.82 | -0.917% | 16 | 135 | +305.817% |
| 2025-03-25 | 308.42 | 308.65 | 308.42 | 308.65 | -0.081% | 2 | 134 | +302.096% |
| 2025-03-24 | 308.90 | 308.90 | 308.90 | 308.90 | +21.471% | 2 | 134 | +301.771% |
| 2025-03-21 | 254.30 | 254.30 | 254.30 | 254.30 | -13.592% | 6 | 134 | +388.034% |
| 2025-03-20 | 294.30 | 294.30 | 294.30 | 294.30 | +11.604% | 2 | 131 | +321.702% |
| 2025-03-18 | 263.70 | 263.70 | 263.70 | 263.70 | -3.548% | 1 | 130 | +370.637% |
| 2025-03-12 | 273.40 | 273.40 | 273.40 | 273.40 | -0.942% | 1 | 129 | +353.939% |
| 2025-03-11 | 277.90 | 278.40 | 276.00 | 276.00 | -25.224% | 13 | 129 | +349.663% |
| 2025-03-06 | 367.10 | 369.10 | 367.10 | 369.10 | -17.731% | 2 | 135 | +236.242% |
| 2025-02-25 | 448.65 | 448.65 | 448.65 | 448.65 | -8.950% | 2 | 135 | +176.623% |
| 2025-02-24 | 494.59 | 494.59 | 492.75 | 492.75 | +1.056% | 6 | 135 | +151.866% |
| 2025-02-21 | 490.62 | 491.27 | 487.60 | 487.60 | -11.569% | 8 | 133 | +154.526% |
| 2025-02-20 | 553.20 | 553.20 | 551.39 | 551.39 | -0.693% | 32 | 133 | +125.080% |
| 2025-02-19 | 555.24 | 555.24 | 555.24 | 555.24 | +0.540% | 1 | 117 | +123.520% |
| 2025-02-18 | 553.10 | 553.10 | 552.26 | 552.26 | +0.768% | 2 | 118 | +124.726% |
| 2025-02-13 | 524.09 | 548.17 | 524.09 | 548.05 | +4.588% | 19 | 112 | +126.452% |
| 2025-02-12 | 524.01 | 524.01 | 524.01 | 524.01 | +1.427% | 1 | 112 | +136.841% |
| 2025-02-10 | 516.64 | 516.64 | 516.64 | 516.64 | -2.759% | 1 | 112 | +140.219% |
| 2025-02-06 | 531.30 | 531.30 | 531.30 | 531.30 | +4.420% | 20 | 92 | +133.591% |
| 2025-01-17 | 508.12 | 508.81 | 508.12 | 508.81 | +18.881% | 12 | 49 | +143.916% |
| 2025-01-14 | 439.30 | 439.30 | 427.60 | 428.00 | +2.736% | 4 | 49 | +189.970% |
| 2025-01-13 | 408.90 | 416.60 | 405.60 | 416.60 | +1.166% | 20 | 47 | +197.904% |
| 2025-01-10 | 417.20 | 417.70 | 410.20 | 411.80 | -10.350% | 16 | 36 | +201.377% |
| 2024-10-17 | 459.09 | 459.34 | 459.09 | 459.34 | +14.037% | 4 | 34 | +170.185% |
| 2024-10-04 | 395.40 | 402.80 | 395.40 | 402.80 | 0.000% | 42 | 0 | +208.111% |