SPX261218C06625000
SPX Dec 18 2026 6625.00 Call
optionOPRA
InactiveOct 16, 2026
1,116.15USD-4.601%(-53.83)2Vol708OI
SPX261218C06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,125.14 | 1,125.14 | 1,116.15 | 1,116.15 | -4.601% | 2 | 707 | 0.000% |
| 2026-09-23 | 1,193.40 | 1,193.40 | 1,169.98 | 1,169.98 | +7.359% | 4 | 708 | -4.601% |
| 2026-09-18 | 1,089.78 | 1,089.78 | 1,089.78 | 1,089.78 | -8.167% | 4 | 708 | +2.420% |
| 2026-09-04 | 1,186.70 | 1,186.70 | 1,186.70 | 1,186.70 | +18.034% | 1 | 709 | -5.945% |
| 2026-06-25 | 1,005.39 | 1,005.39 | 1,005.39 | 1,005.39 | -15.602% | 2 | 707 | +11.017% |
| 2026-05-29 | 1,191.25 | 1,191.25 | 1,191.25 | 1,191.25 | +3.291% | 1 | 707 | -6.304% |
| 2026-05-26 | 1,153.30 | 1,153.30 | 1,153.30 | 1,153.30 | +8.048% | 1 | 708 | -3.221% |
| 2026-05-11 | 1,067.40 | 1,067.40 | 1,067.40 | 1,067.40 | +5.809% | 2 | 710 | +4.567% |
| 2026-05-07 | 1,008.80 | 1,008.80 | 1,008.80 | 1,008.80 | +8.758% | 4 | 711 | +10.641% |
| 2026-05-01 | 927.44 | 927.56 | 927.44 | 927.56 | +8.633% | 2 | 711 | +20.332% |
| 2026-04-30 | 853.85 | 853.85 | 853.85 | 853.85 | +0.429% | 1 | 711 | +30.720% |
| 2026-04-23 | 850.20 | 850.20 | 850.20 | 850.20 | +7.510% | 1 | 758 | +31.281% |
| 2026-04-16 | 769.29 | 790.81 | 769.29 | 790.81 | +4.925% | 9 | 757 | +41.140% |
| 2026-04-15 | 751.94 | 753.69 | 751.24 | 753.69 | +4.181% | 39 | 761 | +48.091% |
| 2026-04-14 | 723.59 | 723.59 | 723.44 | 723.44 | +15.218% | 2 | 780 | +54.284% |
| 2026-04-10 | 631.93 | 638.00 | 627.49 | 627.89 | -0.276% | 21 | 781 | +77.762% |
| 2026-04-09 | 603.39 | 629.63 | 603.39 | 629.63 | +3.408% | 8 | 779 | +77.271% |
| 2026-04-08 | 601.00 | 608.88 | 601.00 | 608.88 | +28.185% | 282 | 785 | +83.312% |
| 2026-04-02 | 450.39 | 475.00 | 450.39 | 475.00 | +11.051% | 292 | 308 | +134.979% |
| 2026-03-31 | 437.62 | 437.62 | 427.73 | 427.73 | +9.759% | 11 | 308 | +160.947% |
| 2026-03-30 | 431.00 | 431.00 | 389.70 | 389.70 | -5.678% | 18 | 309 | +186.413% |
| 2026-03-27 | 420.20 | 420.20 | 413.16 | 413.16 | -11.368% | 16 | 295 | +170.150% |
| 2026-03-26 | 494.40 | 494.40 | 465.27 | 466.15 | -10.638% | 12 | 282 | +139.440% |
| 2026-03-24 | 519.94 | 521.64 | 519.94 | 521.64 | -2.495% | 2 | 285 | +113.969% |
| 2026-03-23 | 541.04 | 544.06 | 534.99 | 534.99 | +10.225% | 43 | 284 | +108.630% |
| 2026-03-20 | 508.09 | 509.51 | 485.36 | 485.36 | -7.703% | 11 | 282 | +129.963% |
| 2026-03-19 | 539.31 | 539.31 | 524.17 | 525.87 | -8.337% | 10 | 282 | +112.248% |
| 2026-03-18 | 579.82 | 581.21 | 573.70 | 573.70 | -0.125% | 6 | 279 | +94.553% |
| 2026-03-13 | 571.30 | 574.42 | 571.30 | 574.42 | -4.319% | 3 | 276 | +94.309% |
| 2026-03-12 | 599.19 | 601.74 | 599.19 | 600.35 | -18.678% | 10 | 276 | +85.917% |
| 2026-02-26 | 738.21 | 739.19 | 738.21 | 738.24 | +7.433% | 8 | 271 | +51.191% |
| 2026-02-23 | 695.84 | 696.55 | 687.12 | 687.16 | -1.553% | 4 | 271 | +62.429% |
| 2026-02-19 | 703.52 | 704.87 | 697.57 | 698.00 | +5.433% | 56 | 269 | +59.907% |
| 2026-02-05 | 661.80 | 688.86 | 661.14 | 662.03 | -9.042% | 17 | 241 | +68.595% |
| 2026-01-21 | 728.16 | 728.16 | 727.84 | 727.84 | -5.680% | 4 | 232 | +53.351% |
| 2026-01-06 | 771.68 | 771.68 | 771.67 | 771.67 | -0.640% | 2 | 232 | +44.641% |
| 2025-12-26 | 776.86 | 776.86 | 776.64 | 776.64 | +5.222% | 2 | 232 | +43.715% |
| 2025-12-22 | 738.10 | 738.10 | 738.10 | 738.10 | +3.667% | 1 | 232 | +51.219% |
| 2025-12-19 | 715.34 | 715.34 | 711.99 | 711.99 | +2.653% | 68 | 233 | +56.765% |
| 2025-12-16 | 695.81 | 695.81 | 693.59 | 693.59 | -4.765% | 2 | 233 | +60.924% |
| 2025-12-15 | 728.29 | 728.29 | 728.29 | 728.29 | -0.667% | 1 | 233 | +53.256% |
| 2025-12-12 | 729.90 | 733.18 | 729.90 | 733.18 | -2.880% | 4 | 232 | +52.234% |
| 2025-12-03 | 757.76 | 757.76 | 753.99 | 754.92 | +1.420% | 8 | 234 | +47.850% |
| 2025-12-02 | 743.41 | 744.35 | 743.41 | 744.35 | +23.460% | 4 | 234 | +49.950% |
| 2025-11-21 | 603.27 | 603.28 | 602.91 | 602.91 | -17.852% | 4 | 234 | +85.127% |
| 2025-11-14 | 694.85 | 734.55 | 693.63 | 733.93 | -3.843% | 8 | 234 | +52.079% |
| 2025-11-13 | 764.02 | 764.02 | 763.26 | 763.26 | +0.697% | 4 | 236 | +46.235% |
| 2025-11-05 | 758.08 | 758.09 | 757.97 | 757.98 | -1.124% | 4 | 65 | +47.253% |
| 2025-11-04 | 765.53 | 766.60 | 765.25 | 766.60 | -3.045% | 34 | 65 | +45.597% |
| 2025-10-27 | 790.64 | 790.68 | 790.64 | 790.68 | +6.648% | 2 | 48 | +41.163% |
| 2025-10-24 | 741.39 | 741.39 | 741.39 | 741.39 | +15.040% | 1 | 48 | +50.548% |
| 2025-10-14 | 644.46 | 644.46 | 644.46 | 644.46 | +1.981% | 1 | 48 | +73.192% |
| 2025-10-10 | 633.10 | 633.25 | 631.94 | 631.94 | -12.231% | 4 | 47 | +76.623% |
| 2025-10-06 | 720.00 | 720.00 | 720.00 | 720.00 | +1.695% | 1 | 45 | +55.021% |
| 2025-10-02 | 708.00 | 708.00 | 708.00 | 708.00 | +11.282% | 1 | 45 | +57.648% |
| 2025-09-25 | 635.53 | 636.22 | 635.53 | 636.22 | -4.400% | 2 | 45 | +75.435% |
| 2025-09-19 | 665.50 | 665.50 | 665.50 | 665.50 | +4.147% | 2 | 45 | +67.716% |
| 2025-09-18 | 639.00 | 639.00 | 639.00 | 639.00 | +2.153% | 2 | 46 | +74.671% |
| 2025-09-15 | 623.52 | 625.53 | 623.52 | 625.53 | +9.034% | 6 | 46 | +78.433% |
| 2025-09-10 | 573.70 | 573.70 | 573.70 | 573.70 | +38.408% | 1 | 46 | +94.553% |
| 2025-08-01 | 414.50 | 414.50 | 414.50 | 414.50 | -19.450% | 1 | 46 | +169.276% |
| 2025-07-25 | 514.59 | 514.59 | 514.59 | 514.59 | +7.084% | 1 | 46 | +116.901% |
| 2025-07-21 | 480.65 | 480.65 | 480.55 | 480.55 | +5.871% | 2 | 45 | +132.265% |
| 2025-07-15 | 453.90 | 453.90 | 453.90 | 453.90 | +53.448% | 1 | 45 | +145.902% |
| 2025-06-02 | 288.10 | 296.60 | 288.10 | 295.80 | +2.851% | 8 | 44 | +277.333% |
| 2025-05-30 | 296.70 | 296.70 | 279.80 | 287.60 | -4.420% | 12 | 44 | +288.091% |
| 2025-05-29 | 300.90 | 300.90 | 300.90 | 300.90 | -4.355% | 2 | 42 | +270.937% |
| 2025-05-20 | 323.10 | 323.10 | 314.60 | 314.60 | +4.692% | 11 | 40 | +254.784% |
| 2025-05-15 | 300.50 | 300.50 | 300.50 | 300.50 | +10.114% | 1 | 29 | +271.431% |
| 2025-05-12 | 262.80 | 274.10 | 262.80 | 272.90 | +33.018% | 29 | 29 | +308.996% |
| 2025-03-11 | 205.16 | 205.16 | 205.16 | 205.16 | -3.744% | 1 | 6 | +444.039% |
| 2025-03-10 | 213.14 | 213.14 | 213.14 | 213.14 | 0.000% | 11 | 6 | +423.670% |