SPX261218C06550000
SPX Dec 18 2026 6550.00 Call
optionOPRA
InactiveSep 11, 2026
1,208.84USD+4.881%(+56.26)20Vol1,706OI
SPX261218C06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 1,210.21 | 1,210.21 | 1,208.84 | 1,208.84 | +4.881% | 20 | 1,717 | 0.000% |
| 2026-09-10 | 1,146.12 | 1,152.58 | 1,142.58 | 1,152.58 | -3.221% | 45 | 1,672 | +4.881% |
| 2026-09-09 | 1,190.94 | 1,190.94 | 1,190.94 | 1,190.94 | -5.288% | 10 | 1,667 | +1.503% |
| 2026-09-04 | 1,261.78 | 1,261.78 | 1,257.43 | 1,257.43 | +0.771% | 2 | 1,667 | -3.864% |
| 2026-09-03 | 1,247.81 | 1,247.81 | 1,247.81 | 1,247.81 | +2.311% | 2 | 1,669 | -3.123% |
| 2026-09-02 | 1,219.63 | 1,219.63 | 1,219.63 | 1,219.63 | +2.213% | 1 | 1,669 | -0.885% |
| 2026-09-01 | 1,193.22 | 1,193.22 | 1,193.22 | 1,193.22 | +7.610% | 4 | 1,665 | +1.309% |
| 2026-06-17 | 1,108.84 | 1,108.84 | 1,108.84 | 1,108.84 | -12.717% | 6 | 1,665 | +9.018% |
| 2026-06-04 | 1,270.40 | 1,270.40 | 1,270.40 | 1,270.40 | +5.659% | 1 | 1,665 | -4.846% |
| 2026-05-26 | 1,202.36 | 1,202.36 | 1,202.36 | 1,202.36 | +6.848% | 1 | 1,665 | +0.539% |
| 2026-05-18 | 1,125.30 | 1,125.30 | 1,125.30 | 1,125.30 | +1.305% | 1 | 1,665 | +7.424% |
| 2026-05-08 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | +18.847% | 2 | 1,665 | +8.826% |
| 2026-04-24 | 934.57 | 934.69 | 934.57 | 934.65 | +2.720% | 4 | 1,665 | +29.336% |
| 2026-04-23 | 909.90 | 909.90 | 909.90 | 909.90 | +3.627% | 1 | 1,665 | +32.854% |
| 2026-04-21 | 868.35 | 878.05 | 868.35 | 878.05 | +6.037% | 53 | 1,662 | +37.673% |
| 2026-04-16 | 827.38 | 828.06 | 827.38 | 828.06 | +8.141% | 8 | 1,662 | +45.985% |
| 2026-04-14 | 765.09 | 765.72 | 764.13 | 765.72 | +17.780% | 54 | 1,662 | +57.870% |
| 2026-04-09 | 653.10 | 658.19 | 647.40 | 650.13 | -1.373% | 184 | 1,662 | +85.938% |
| 2026-04-08 | 643.86 | 659.18 | 643.86 | 659.18 | +21.976% | 162 | 1,589 | +83.385% |
| 2026-04-07 | 540.42 | 540.42 | 540.42 | 540.42 | +0.249% | 1 | 1,588 | +123.685% |
| 2026-04-02 | 496.36 | 539.08 | 496.36 | 539.08 | -4.773% | 3 | 1,587 | +124.241% |
| 2026-04-01 | 540.36 | 566.10 | 540.36 | 566.10 | +11.249% | 4 | 1,587 | +113.538% |
| 2026-03-31 | 476.96 | 511.68 | 476.48 | 508.86 | +17.901% | 157 | 1,588 | +137.558% |
| 2026-03-30 | 467.10 | 470.00 | 426.84 | 431.60 | -6.586% | 31 | 1,529 | +180.083% |
| 2026-03-27 | 480.08 | 484.70 | 462.03 | 462.03 | -15.364% | 33 | 1,515 | +161.637% |
| 2026-03-26 | 545.90 | 545.90 | 545.90 | 545.90 | -1.958% | 41 | 1,489 | +121.440% |
| 2026-03-24 | 571.47 | 571.47 | 556.80 | 556.80 | -4.530% | 72 | 1,488 | +117.105% |
| 2026-03-23 | 593.12 | 604.04 | 577.08 | 583.22 | +7.210% | 7 | 1,481 | +107.270% |
| 2026-03-20 | 561.59 | 561.59 | 544.00 | 544.00 | -7.024% | 4 | 1,480 | +122.213% |
| 2026-03-19 | 571.64 | 585.10 | 571.64 | 585.10 | -9.328% | 3 | 1,478 | +106.604% |
| 2026-03-16 | 643.24 | 649.74 | 640.16 | 645.29 | +3.664% | 304 | 1,477 | +87.333% |
| 2026-03-13 | 621.81 | 626.66 | 618.84 | 622.48 | -3.995% | 114 | 1,565 | +94.197% |
| 2026-03-12 | 642.40 | 648.38 | 642.40 | 648.38 | -7.390% | 450 | 1,522 | +86.440% |
| 2026-03-05 | 700.12 | 700.12 | 700.12 | 700.12 | -11.152% | 2 | 1,382 | +72.662% |
| 2026-01-29 | 821.60 | 822.00 | 788.00 | 788.00 | -9.248% | 5 | 1,354 | +53.406% |
| 2026-01-28 | 869.20 | 869.20 | 868.30 | 868.30 | +1.502% | 4 | 1,355 | +39.219% |
| 2026-01-27 | 855.45 | 855.45 | 855.45 | 855.45 | +4.465% | 1 | 1,355 | +41.310% |
| 2026-01-08 | 808.60 | 818.89 | 808.60 | 818.89 | +6.669% | 2 | 1,355 | +47.619% |
| 2026-01-02 | 767.69 | 767.69 | 767.69 | 767.69 | -5.456% | 6 | 1,353 | +57.465% |
| 2025-12-29 | 811.82 | 811.99 | 811.82 | 811.99 | +2.421% | 2 | 1,353 | +48.874% |
| 2025-12-22 | 791.93 | 794.39 | 791.93 | 792.80 | +1.615% | 3 | 1,352 | +52.477% |
| 2025-12-12 | 789.05 | 789.30 | 777.45 | 780.20 | -7.337% | 42 | 1,352 | +54.940% |
| 2025-12-11 | 816.98 | 841.98 | 816.98 | 841.98 | +3.016% | 9 | 1,352 | +43.571% |
| 2025-12-09 | 813.35 | 817.71 | 812.99 | 817.33 | -0.601% | 4 | 1,347 | +47.901% |
| 2025-12-08 | 821.31 | 822.27 | 821.31 | 822.27 | -2.758% | 4 | 1,347 | +47.013% |
| 2025-12-05 | 846.70 | 846.70 | 845.59 | 845.59 | +5.079% | 2 | 1,347 | +42.958% |
| 2025-12-03 | 806.20 | 806.20 | 804.72 | 804.72 | +0.848% | 2 | 1,347 | +50.219% |
| 2025-12-01 | 803.61 | 803.74 | 797.95 | 797.95 | -1.839% | 16 | 1,347 | +51.493% |
| 2025-11-26 | 789.51 | 812.90 | 789.51 | 812.90 | +16.331% | 5 | 1,344 | +48.707% |
| 2025-11-18 | 698.85 | 698.85 | 698.78 | 698.78 | -3.192% | 2 | 1,344 | +72.993% |
| 2025-11-17 | 721.75 | 721.82 | 721.75 | 721.82 | -9.513% | 4 | 1,344 | +67.471% |
| 2025-11-10 | 797.51 | 797.71 | 797.51 | 797.71 | +9.930% | 2 | 1,344 | +51.539% |
| 2025-11-07 | 731.77 | 731.77 | 701.18 | 725.65 | -10.220% | 31 | 1,344 | +66.587% |
| 2025-11-04 | 809.53 | 809.53 | 808.25 | 808.25 | -6.221% | 2 | 1,348 | +49.563% |
| 2025-11-03 | 852.26 | 863.56 | 852.26 | 861.87 | -3.330% | 216 | 1,348 | +40.258% |
| 2025-10-29 | 891.38 | 891.56 | 891.38 | 891.56 | +1.831% | 4 | 1,348 | +35.587% |
| 2025-10-28 | 875.55 | 875.55 | 875.53 | 875.53 | +4.502% | 2 | 1,346 | +38.070% |
| 2025-10-27 | 838.31 | 838.33 | 837.81 | 837.81 | +10.380% | 4 | 1,319 | +44.286% |
| 2025-10-21 | 758.54 | 760.15 | 751.75 | 759.02 | +4.436% | 60 | 1,319 | +59.263% |
| 2025-10-14 | 725.56 | 726.78 | 725.56 | 726.78 | -6.345% | 2 | 1,319 | +66.328% |
| 2025-10-03 | 776.03 | 776.03 | 776.02 | 776.02 | +9.352% | 88 | 1,319 | +55.774% |
| 2025-09-30 | 708.52 | 709.65 | 708.52 | 709.65 | -4.398% | 2 | 1,319 | +70.343% |
| 2025-09-23 | 741.86 | 744.60 | 741.62 | 742.30 | +11.123% | 65 | 1,319 | +62.851% |
| 2025-09-17 | 669.63 | 669.63 | 668.00 | 668.00 | -0.908% | 3 | 1,319 | +80.964% |
| 2025-09-15 | 674.12 | 674.12 | 674.12 | 674.12 | +4.192% | 2 | 1,319 | +79.321% |
| 2025-09-11 | 647.00 | 647.00 | 647.00 | 647.00 | +5.085% | 500 | 1,319 | +86.838% |
| 2025-09-10 | 621.80 | 621.80 | 615.69 | 615.69 | +14.958% | 10 | 887 | +96.339% |
| 2025-09-02 | 532.82 | 535.58 | 532.82 | 535.58 | -10.688% | 2 | 882 | +125.707% |
| 2025-08-28 | 600.08 | 600.08 | 599.57 | 599.67 | +2.506% | 19 | 881 | +101.584% |
| 2025-08-27 | 584.21 | 585.01 | 584.21 | 585.01 | +3.036% | 25 | 880 | +106.636% |
| 2025-08-25 | 567.77 | 567.77 | 567.77 | 567.77 | -1.257% | 1 | 870 | +112.910% |
| 2025-08-18 | 575.00 | 575.00 | 575.00 | 575.00 | +0.309% | 250 | 870 | +110.233% |
| 2025-08-12 | 573.23 | 573.23 | 573.23 | 573.23 | +4.732% | 15 | 620 | +110.882% |
| 2025-07-30 | 547.33 | 547.33 | 547.33 | 547.33 | +4.289% | 1 | 620 | +120.861% |
| 2025-07-21 | 522.75 | 524.87 | 522.75 | 524.82 | +8.376% | 38 | 620 | +130.334% |
| 2025-07-16 | 484.31 | 484.31 | 484.26 | 484.26 | -4.175% | 2 | 601 | +149.626% |
| 2025-07-15 | 505.36 | 505.36 | 505.36 | 505.36 | +11.019% | 1 | 600 | +139.204% |
| 2025-07-02 | 455.20 | 455.20 | 455.20 | 455.20 | +3.572% | 1 | 319 | +165.562% |
| 2025-06-27 | 439.50 | 439.50 | 439.50 | 439.50 | +9.492% | 1 | 318 | +175.049% |
| 2025-06-26 | 401.40 | 401.40 | 401.40 | 401.40 | +7.889% | 1 | 318 | +201.156% |
| 2025-06-06 | 369.69 | 372.05 | 369.69 | 372.05 | +13.777% | 8 | 318 | +224.913% |
| 2025-06-02 | 323.30 | 327.00 | 322.63 | 327.00 | -1.571% | 17 | 319 | +269.676% |
| 2025-05-28 | 332.22 | 332.22 | 332.22 | 332.22 | +3.722% | 1 | 319 | +263.867% |
| 2025-05-27 | 320.30 | 320.30 | 320.30 | 320.30 | +3.356% | 1 | 318 | +277.409% |
| 2025-05-22 | 309.90 | 309.90 | 309.90 | 309.90 | -13.725% | 1 | 318 | +290.074% |
| 2025-05-20 | 358.60 | 359.50 | 358.60 | 359.20 | +0.476% | 11 | 317 | +236.537% |
| 2025-05-19 | 357.50 | 357.50 | 357.50 | 357.50 | +11.789% | 2 | 306 | +238.137% |
| 2025-05-13 | 319.80 | 319.80 | 319.80 | 319.80 | +5.163% | 2 | 306 | +277.999% |
| 2025-05-12 | 293.88 | 305.20 | 293.72 | 304.10 | +32.327% | 38 | 306 | +297.514% |
| 2025-05-01 | 234.16 | 234.16 | 229.81 | 229.81 | +49.850% | 24 | 293 | +426.017% |
| 2025-04-16 | 154.62 | 154.74 | 153.36 | 153.36 | -9.629% | 8 | 293 | +688.237% |
| 2025-04-15 | 169.70 | 169.70 | 169.70 | 169.70 | -8.221% | 2 | 289 | +612.339% |
| 2025-04-14 | 191.29 | 191.29 | 184.90 | 184.90 | +22.216% | 4 | 289 | +553.780% |
| 2025-04-11 | 153.52 | 153.52 | 151.29 | 151.29 | +62.503% | 32 | 289 | +699.022% |
| 2025-04-08 | 97.20 | 97.20 | 93.10 | 93.10 | +4.255% | 28 | 281 | +1198.432% |
| 2025-04-07 | 89.30 | 89.30 | 89.30 | 89.30 | -59.865% | 1 | 259 | +1253.684% |
| 2025-04-02 | 213.70 | 222.50 | 213.70 | 222.50 | -15.758% | 2 | 259 | +443.299% |
| 2025-03-26 | 264.23 | 264.52 | 264.00 | 264.12 | -1.374% | 30 | 259 | +357.686% |
| 2025-03-24 | 267.80 | 267.80 | 267.80 | 267.80 | -11.354% | 1 | 259 | +351.397% |
| 2025-03-07 | 302.10 | 302.10 | 302.10 | 302.10 | -30.552% | 2 | 259 | +300.146% |
| 2025-02-24 | 435.00 | 435.00 | 435.00 | 435.00 | -0.298% | 1 | 258 | +177.894% |
| 2025-02-21 | 436.93 | 436.93 | 435.66 | 436.30 | -12.054% | 8 | 258 | +177.066% |
| 2025-02-20 | 496.03 | 496.67 | 495.97 | 496.10 | -0.699% | 42 | 258 | +143.669% |
| 2025-02-19 | 499.59 | 499.59 | 499.59 | 499.59 | +5.845% | 101 | 256 | +141.966% |
| 2025-02-13 | 472.00 | 472.00 | 472.00 | 472.00 | +0.498% | 31 | 146 | +156.110% |
| 2025-02-12 | 469.66 | 469.66 | 469.66 | 469.66 | +2.658% | 1 | 146 | +157.386% |
| 2025-02-04 | 459.40 | 459.40 | 457.50 | 457.50 | -3.887% | 17 | 135 | +164.227% |
| 2025-01-29 | 476.00 | 476.00 | 476.00 | 476.00 | +3.501% | 11 | 135 | +153.958% |
| 2025-01-27 | 459.90 | 459.90 | 459.90 | 459.90 | +21.506% | 1 | 125 | +162.848% |
| 2025-01-14 | 376.90 | 378.50 | 376.90 | 378.50 | -0.903% | 4 | 125 | +219.376% |
| 2025-01-10 | 381.95 | 381.95 | 381.95 | 381.95 | -3.609% | 40 | 124 | +216.492% |
| 2024-12-31 | 396.11 | 396.25 | 396.11 | 396.25 | -15.674% | 2 | 104 | +205.070% |
| 2024-12-20 | 469.50 | 469.90 | 469.30 | 469.90 | -11.358% | 7 | 104 | +157.255% |
| 2024-12-18 | 530.11 | 530.11 | 530.11 | 530.11 | +2.639% | 21 | 97 | +128.036% |
| 2024-12-13 | 516.48 | 516.48 | 516.48 | 516.48 | -1.439% | 2 | 77 | +134.054% |
| 2024-12-09 | 521.53 | 524.02 | 521.53 | 524.02 | +3.777% | 3 | 77 | +130.686% |
| 2024-11-29 | 495.80 | 504.95 | 495.80 | 504.95 | +1.241% | 4 | 77 | +139.398% |
| 2024-11-26 | 496.88 | 498.76 | 496.88 | 498.76 | +4.060% | 4 | 0 | +142.369% |
| 2024-11-25 | 482.10 | 482.10 | 479.30 | 479.30 | +1.165% | 116 | 0 | +152.209% |
| 2024-11-22 | 472.02 | 473.78 | 472.02 | 473.78 | +7.849% | 8 | 0 | +155.148% |
| 2024-11-15 | 439.30 | 439.30 | 439.30 | 439.30 | -12.920% | 2 | 0 | +175.174% |
| 2024-11-13 | 504.82 | 504.84 | 503.10 | 504.48 | +2.968% | 20 | 0 | +139.621% |
| 2024-11-12 | 490.14 | 490.14 | 489.78 | 489.94 | -1.658% | 24 | 0 | +146.732% |
| 2024-11-11 | 498.00 | 498.20 | 498.00 | 498.20 | -0.519% | 4 | 0 | +142.642% |
| 2024-11-08 | 500.80 | 500.80 | 500.80 | 500.80 | +31.769% | 2 | 0 | +141.382% |
| 2024-10-09 | 380.06 | 380.06 | 380.06 | 380.06 | +6.519% | 2 | 0 | +218.066% |
| 2024-10-04 | 349.80 | 356.80 | 349.80 | 356.80 | +24.091% | 20 | 0 | +238.800% |
| 2024-08-30 | 287.53 | 287.53 | 287.53 | 287.53 | 0.000% | 2 | 0 | +320.422% |