SPX261218C06475000
SPX Dec 18 2026 6475.00 Call
optionOPRA
InactiveOct 16, 2026
1,267.22USD+4.069%(+49.55)3Vol538OI
SPX261218C06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,269.53 | 1,269.53 | 1,267.22 | 1,267.22 | +4.069% | 3 | 535 | 0.000% |
| 2026-09-14 | 1,217.67 | 1,217.67 | 1,217.67 | 1,217.67 | +1.478% | 1 | 534 | +4.069% |
| 2026-07-01 | 1,199.93 | 1,199.93 | 1,199.93 | 1,199.93 | -1.749% | 1 | 534 | +5.608% |
| 2026-06-30 | 1,221.29 | 1,221.29 | 1,221.29 | 1,221.29 | +5.231% | 1 | 533 | +3.761% |
| 2026-06-29 | 1,160.58 | 1,160.58 | 1,160.58 | 1,160.58 | -2.896% | 42 | 526 | +9.189% |
| 2026-05-20 | 1,195.11 | 1,195.19 | 1,195.11 | 1,195.19 | +0.419% | 2 | 526 | +6.027% |
| 2026-05-18 | 1,190.20 | 1,190.20 | 1,190.20 | 1,190.20 | +23.882% | 2 | 526 | +6.471% |
| 2026-04-28 | 960.75 | 960.75 | 960.75 | 960.75 | -3.473% | 1 | 526 | +31.899% |
| 2026-04-27 | 995.32 | 995.32 | 995.32 | 995.32 | +2.481% | 1 | 527 | +27.318% |
| 2026-04-23 | 969.34 | 971.22 | 969.34 | 971.22 | +0.565% | 4 | 526 | +30.477% |
| 2026-04-17 | 965.58 | 965.76 | 965.58 | 965.76 | +27.822% | 4 | 524 | +31.215% |
| 2026-04-13 | 749.75 | 755.55 | 749.75 | 755.55 | +2.134% | 10 | 526 | +67.722% |
| 2026-04-09 | 737.15 | 739.76 | 736.43 | 739.76 | +5.594% | 4 | 529 | +71.302% |
| 2026-04-08 | 702.88 | 705.48 | 700.57 | 700.57 | +20.115% | 4 | 528 | +80.884% |
| 2026-04-07 | 577.82 | 583.25 | 574.34 | 583.25 | -1.248% | 246 | 549 | +117.269% |
| 2026-04-02 | 555.07 | 594.17 | 555.07 | 590.62 | -4.226% | 4 | 427 | +114.558% |
| 2026-04-01 | 613.20 | 616.85 | 613.20 | 616.68 | +16.674% | 10 | 427 | +105.491% |
| 2026-03-31 | 529.30 | 531.27 | 520.58 | 528.55 | +11.556% | 89 | 430 | +139.754% |
| 2026-03-30 | 518.89 | 518.89 | 470.50 | 473.80 | -16.489% | 18 | 404 | +167.459% |
| 2026-03-26 | 591.60 | 591.60 | 567.35 | 567.35 | -8.505% | 5 | 386 | +123.358% |
| 2026-03-24 | 618.94 | 620.09 | 618.94 | 620.09 | -4.204% | 2 | 383 | +104.361% |
| 2026-03-23 | 647.30 | 647.30 | 647.30 | 647.30 | +2.003% | 1 | 382 | +95.770% |
| 2026-03-19 | 630.75 | 635.61 | 622.35 | 634.59 | -10.472% | 6 | 383 | +99.691% |
| 2026-03-17 | 708.69 | 708.82 | 708.69 | 708.82 | -0.109% | 2 | 382 | +78.779% |
| 2026-03-12 | 706.95 | 709.59 | 706.95 | 709.59 | +0.412% | 2 | 382 | +78.585% |
| 2026-03-09 | 707.56 | 707.56 | 706.68 | 706.68 | -13.956% | 18 | 382 | +79.320% |
| 2026-02-13 | 814.40 | 821.30 | 814.40 | 821.30 | +3.778% | 3 | 386 | +54.294% |
| 2026-02-12 | 791.40 | 791.40 | 791.40 | 791.40 | -11.888% | 1 | 386 | +60.124% |
| 2026-01-09 | 898.18 | 898.18 | 898.18 | 898.18 | +4.440% | 1 | 385 | +41.088% |
| 2025-12-30 | 860.00 | 860.00 | 860.00 | 860.00 | -2.950% | 1 | 386 | +47.351% |
| 2025-12-26 | 885.59 | 886.14 | 885.59 | 886.14 | +16.089% | 2 | 385 | +43.004% |
| 2025-12-17 | 762.51 | 763.33 | 762.51 | 763.33 | -6.520% | 2 | 384 | +66.012% |
| 2025-12-16 | 816.16 | 816.57 | 816.16 | 816.57 | -4.977% | 2 | 384 | +55.188% |
| 2025-12-10 | 859.27 | 859.34 | 859.27 | 859.34 | -1.071% | 2 | 384 | +47.464% |
| 2025-12-08 | 869.22 | 869.37 | 868.64 | 868.64 | +2.519% | 4 | 383 | +45.886% |
| 2025-11-26 | 841.71 | 847.30 | 841.08 | 847.30 | +20.140% | 5 | 381 | +49.560% |
| 2025-11-21 | 705.24 | 705.27 | 705.24 | 705.26 | -4.347% | 4 | 381 | +79.681% |
| 2025-11-18 | 739.81 | 739.81 | 737.31 | 737.31 | -10.648% | 4 | 383 | +71.871% |
| 2025-11-14 | 825.01 | 825.17 | 825.01 | 825.17 | +0.078% | 2 | 385 | +53.571% |
| 2025-11-13 | 823.77 | 824.53 | 823.77 | 824.53 | -5.001% | 4 | 385 | +53.690% |
| 2025-11-11 | 869.22 | 869.22 | 867.94 | 867.94 | +1.252% | 2 | 384 | +46.003% |
| 2025-11-05 | 857.81 | 857.81 | 857.20 | 857.21 | -3.971% | 4 | 384 | +47.831% |
| 2025-10-31 | 893.63 | 893.63 | 892.49 | 892.66 | +10.693% | 4 | 386 | +41.960% |
| 2025-10-21 | 807.82 | 807.82 | 802.90 | 806.43 | -0.383% | 36 | 386 | +57.139% |
| 2025-10-20 | 807.11 | 809.53 | 807.11 | 809.53 | +2.172% | 4 | 369 | +56.538% |
| 2025-10-16 | 792.30 | 792.32 | 792.30 | 792.32 | +4.194% | 2 | 370 | +59.938% |
| 2025-09-30 | 755.51 | 760.43 | 755.51 | 760.43 | +0.973% | 4 | 369 | +66.645% |
| 2025-09-24 | 771.30 | 774.30 | 749.40 | 753.10 | -5.235% | 293 | 368 | +68.267% |
| 2025-09-23 | 794.70 | 794.70 | 794.70 | 794.70 | +9.452% | 1 | 110 | +59.459% |
| 2025-09-15 | 726.06 | 726.07 | 726.06 | 726.07 | +21.571% | 2 | 109 | +74.531% |
| 2025-07-25 | 597.32 | 597.61 | 596.93 | 597.24 | +0.639% | 74 | 105 | +112.179% |
| 2025-07-24 | 599.35 | 599.49 | 593.45 | 593.45 | +4.074% | 36 | 73 | +113.534% |
| 2025-07-21 | 570.27 | 570.27 | 570.22 | 570.22 | +6.593% | 2 | 56 | +122.234% |
| 2025-07-07 | 534.95 | 534.95 | 534.95 | 534.95 | +49.846% | 1 | 56 | +136.886% |
| 2025-06-02 | 357.00 | 357.00 | 357.00 | 357.00 | +11.111% | 2 | 56 | +254.964% |
| 2025-05-23 | 322.00 | 322.00 | 321.30 | 321.30 | -16.502% | 6 | 57 | +294.404% |
| 2025-05-20 | 393.80 | 396.00 | 384.80 | 384.80 | +6.155% | 9 | 57 | +229.319% |
| 2025-05-13 | 362.37 | 362.49 | 362.37 | 362.49 | +7.309% | 2 | 51 | +249.588% |
| 2025-05-12 | 333.93 | 338.50 | 333.93 | 337.80 | +93.593% | 25 | 51 | +275.139% |
| 2025-04-16 | 175.09 | 175.34 | 173.99 | 174.49 | -37.682% | 50 | 37 | +626.242% |
| 2025-03-27 | 280.00 | 280.00 | 280.00 | 280.00 | +1.229% | 1 | 28 | +352.579% |
| 2025-03-19 | 276.60 | 276.60 | 276.60 | 276.60 | +5.051% | 1 | 27 | +358.142% |
| 2025-03-11 | 264.70 | 264.70 | 263.30 | 263.30 | -21.309% | 25 | 26 | +381.284% |
| 2025-03-07 | 334.60 | 334.60 | 334.60 | 334.60 | 0.000% | 2 | 1 | +278.727% |