SPX261218C06525000
SPX Dec 18 2026 6525.00 Call
optionOPRA
InactiveOct 16, 2026
1,201.70USD-11.185%(-151.34)1Vol275OI
SPX261218C06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,201.70 | 1,201.70 | 1,201.70 | 1,201.70 | -11.185% | 1 | 274 | 0.000% |
| 2026-08-10 | 1,353.04 | 1,353.04 | 1,353.04 | 1,353.04 | +11.055% | 1 | 274 | -11.185% |
| 2026-07-15 | 1,218.35 | 1,218.35 | 1,218.35 | 1,218.35 | +6.827% | 1 | 273 | -1.367% |
| 2026-07-08 | 1,140.49 | 1,140.49 | 1,140.49 | 1,140.49 | -9.863% | 1 | 273 | +5.367% |
| 2026-05-28 | 1,265.29 | 1,265.29 | 1,265.29 | 1,265.29 | +31.148% | 1 | 272 | -5.026% |
| 2026-04-27 | 964.81 | 964.81 | 964.78 | 964.78 | +3.251% | 2 | 272 | +24.557% |
| 2026-04-24 | 934.40 | 934.40 | 934.40 | 934.40 | +0.207% | 1 | 272 | +28.607% |
| 2026-04-23 | 932.56 | 932.62 | 932.47 | 932.47 | -1.001% | 4 | 272 | +28.873% |
| 2026-04-17 | 941.90 | 941.90 | 941.90 | 941.90 | +11.295% | 1 | 272 | +27.583% |
| 2026-04-16 | 845.08 | 846.46 | 844.73 | 846.31 | +5.993% | 64 | 272 | +41.993% |
| 2026-04-14 | 799.05 | 799.05 | 798.46 | 798.46 | +18.496% | 2 | 304 | +50.502% |
| 2026-04-09 | 673.83 | 673.83 | 673.83 | 673.83 | +18.067% | 1 | 305 | +78.339% |
| 2026-04-07 | 544.67 | 570.72 | 543.96 | 570.72 | +8.974% | 138 | 304 | +110.559% |
| 2026-04-02 | 523.72 | 523.72 | 523.72 | 523.72 | -9.540% | 2 | 260 | +129.455% |
| 2026-04-01 | 580.16 | 580.28 | 578.63 | 578.95 | +9.349% | 8 | 260 | +107.565% |
| 2026-03-31 | 499.00 | 529.45 | 499.00 | 529.45 | +18.897% | 3 | 256 | +126.971% |
| 2026-03-30 | 488.87 | 488.87 | 445.30 | 445.30 | -18.473% | 12 | 254 | +169.863% |
| 2026-03-26 | 561.90 | 561.90 | 546.08 | 546.20 | -5.956% | 15 | 253 | +120.011% |
| 2026-03-24 | 578.66 | 580.79 | 578.66 | 580.79 | -2.416% | 2 | 254 | +106.908% |
| 2026-03-23 | 597.60 | 597.60 | 586.82 | 595.17 | +6.307% | 176 | 253 | +101.909% |
| 2026-03-20 | 565.41 | 565.41 | 559.86 | 559.86 | -8.030% | 2 | 201 | +114.643% |
| 2026-03-19 | 608.73 | 609.44 | 608.69 | 608.74 | -7.233% | 76 | 201 | +97.408% |
| 2026-03-16 | 655.47 | 656.40 | 654.35 | 656.20 | +2.909% | 20 | 163 | +83.130% |
| 2026-03-13 | 682.65 | 682.65 | 637.65 | 637.65 | -5.951% | 11 | 154 | +88.458% |
| 2026-03-12 | 678.16 | 678.16 | 678.00 | 678.00 | -1.103% | 2 | 153 | +77.242% |
| 2026-03-09 | 684.01 | 685.56 | 684.01 | 685.56 | -8.944% | 2 | 153 | +75.287% |
| 2026-03-05 | 766.70 | 766.70 | 752.90 | 752.90 | -4.260% | 5 | 153 | +59.610% |
| 2026-02-13 | 786.40 | 786.40 | 786.40 | 786.40 | +1.987% | 1 | 140 | +52.810% |
| 2026-02-12 | 771.74 | 771.74 | 771.08 | 771.08 | -10.095% | 2 | 140 | +55.846% |
| 2026-02-09 | 857.66 | 857.66 | 857.66 | 857.66 | -0.252% | 1 | 140 | +40.114% |
| 2026-01-13 | 859.83 | 859.83 | 859.83 | 859.83 | +3.976% | 1 | 139 | +39.760% |
| 2026-01-08 | 826.95 | 826.95 | 826.95 | 826.95 | +6.970% | 1 | 140 | +45.317% |
| 2026-01-02 | 773.07 | 773.07 | 773.07 | 773.07 | -7.747% | 1 | 139 | +55.445% |
| 2025-12-24 | 838.14 | 838.14 | 837.99 | 837.99 | +7.001% | 2 | 140 | +43.403% |
| 2025-12-19 | 783.16 | 783.16 | 783.16 | 783.16 | -1.548% | 9 | 140 | +53.442% |
| 2025-12-12 | 796.81 | 796.81 | 792.81 | 795.47 | -5.324% | 33 | 131 | +51.068% |
| 2025-12-11 | 839.35 | 840.20 | 839.35 | 840.20 | +2.032% | 2 | 121 | +43.025% |
| 2025-12-08 | 823.42 | 823.47 | 823.42 | 823.47 | -0.660% | 4 | 122 | +45.931% |
| 2025-12-01 | 828.94 | 828.94 | 828.94 | 828.94 | +3.417% | 1 | 120 | +44.968% |
| 2025-11-26 | 807.81 | 808.22 | 800.31 | 801.55 | +2.442% | 48 | 131 | +49.922% |
| 2025-11-17 | 783.22 | 783.22 | 782.44 | 782.44 | -3.168% | 2 | 131 | +53.584% |
| 2025-11-06 | 809.27 | 809.27 | 808.04 | 808.04 | -7.865% | 4 | 130 | +48.718% |
| 2025-11-03 | 876.33 | 877.02 | 876.05 | 877.02 | +1.731% | 12 | 132 | +37.021% |
| 2025-10-27 | 861.99 | 862.10 | 861.99 | 862.10 | +17.390% | 2 | 133 | +39.392% |
| 2025-10-22 | 734.34 | 734.39 | 734.34 | 734.39 | -5.118% | 4 | 133 | +63.632% |
| 2025-10-15 | 754.20 | 774.00 | 754.20 | 774.00 | +8.651% | 2 | 135 | +55.258% |
| 2025-10-14 | 712.80 | 712.95 | 711.95 | 712.37 | -2.093% | 8 | 136 | +68.690% |
| 2025-10-13 | 717.00 | 727.60 | 717.00 | 727.60 | +3.839% | 6 | 132 | +65.159% |
| 2025-09-25 | 683.70 | 704.20 | 683.70 | 700.70 | -7.766% | 50 | 130 | +71.500% |
| 2025-09-23 | 759.70 | 759.70 | 759.70 | 759.70 | -0.075% | 1 | 125 | +58.181% |
| 2025-09-22 | 759.59 | 760.27 | 759.59 | 760.27 | +9.576% | 2 | 125 | +58.062% |
| 2025-09-16 | 702.00 | 702.00 | 692.00 | 693.83 | +9.124% | 4 | 126 | +73.198% |
| 2025-09-10 | 635.82 | 635.82 | 635.82 | 635.82 | +3.738% | 4 | 126 | +89.000% |
| 2025-09-09 | 613.72 | 613.72 | 612.91 | 612.91 | +1.738% | 13 | 126 | +96.065% |
| 2025-08-28 | 602.44 | 602.44 | 602.44 | 602.44 | +4.856% | 4 | 126 | +99.472% |
| 2025-07-25 | 574.54 | 574.54 | 574.54 | 574.54 | +25.871% | 1 | 122 | +109.159% |
| 2025-06-27 | 455.57 | 456.55 | 455.57 | 456.45 | +9.618% | 44 | 121 | +163.271% |
| 2025-06-26 | 417.80 | 417.80 | 416.40 | 416.40 | +22.176% | 2 | 99 | +188.593% |
| 2025-06-02 | 341.04 | 341.04 | 340.82 | 340.82 | -5.590% | 2 | 97 | +252.591% |
| 2025-05-20 | 369.20 | 371.60 | 361.00 | 361.00 | +5.525% | 7 | 97 | +232.881% |
| 2025-05-13 | 342.10 | 342.20 | 341.90 | 342.10 | +8.534% | 7 | 91 | +251.272% |
| 2025-05-12 | 304.00 | 315.20 | 304.00 | 315.20 | +100.000% | 71 | 84 | +281.250% |
| 2025-04-17 | 157.60 | 157.60 | 157.60 | 157.60 | -1.445% | 45 | 2 | +662.500% |
| 2025-04-16 | 160.20 | 160.20 | 159.91 | 159.91 | -41.766% | 2 | 2 | +651.485% |
| 2025-03-10 | 274.60 | 274.60 | 274.60 | 274.60 | 0.000% | 1 | 1 | +337.618% |