SPX261218C06650000
SPX Dec 18 2026 6650.00 Call
optionOPRA
InactiveOct 16, 2026
1,097.98USD-9.485%(-115.06)5Vol3,903OI
SPX261218C06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,113.63 | 1,116.33 | 1,097.98 | 1,097.98 | -9.485% | 5 | 3,906 | 0.000% |
| 2026-10-09 | 1,210.98 | 1,213.04 | 1,210.98 | 1,213.04 | -0.029% | 11 | 3,906 | -9.485% |
| 2026-10-07 | 1,213.39 | 1,213.39 | 1,213.39 | 1,213.39 | +3.503% | 1 | 3,906 | -9.511% |
| 2026-10-05 | 1,172.32 | 1,172.32 | 1,172.32 | 1,172.32 | +6.180% | 1 | 3,906 | -6.341% |
| 2026-10-01 | 1,104.09 | 1,104.09 | 1,104.09 | 1,104.09 | -2.841% | 1 | 3,906 | -0.553% |
| 2026-09-28 | 1,136.37 | 1,136.37 | 1,136.37 | 1,136.37 | -3.218% | 2 | 3,906 | -3.378% |
| 2026-09-25 | 1,174.16 | 1,174.16 | 1,174.16 | 1,174.16 | +4.752% | 1 | 3,906 | -6.488% |
| 2026-09-24 | 1,120.89 | 1,120.89 | 1,120.89 | 1,120.89 | -2.211% | 1 | 3,907 | -2.044% |
| 2026-09-23 | 1,169.50 | 1,169.50 | 1,146.23 | 1,146.23 | +2.159% | 4 | 3,905 | -4.209% |
| 2026-09-11 | 1,122.01 | 1,122.01 | 1,122.01 | 1,122.01 | +6.616% | 1 | 3,905 | -2.142% |
| 2026-09-10 | 1,052.38 | 1,052.38 | 1,052.38 | 1,052.38 | -12.158% | 1 | 3,905 | +4.333% |
| 2026-08-27 | 1,198.04 | 1,198.04 | 1,198.04 | 1,198.04 | +11.105% | 1 | 3,905 | -8.352% |
| 2026-08-03 | 1,078.30 | 1,078.30 | 1,078.30 | 1,078.30 | +12.809% | 1 | 3,905 | +1.825% |
| 2026-07-31 | 955.86 | 955.86 | 955.86 | 955.86 | -4.797% | 1 | 3,905 | +14.868% |
| 2026-07-02 | 1,004.02 | 1,004.02 | 1,004.02 | 1,004.02 | -1.895% | 1 | 3,905 | +9.358% |
| 2026-06-17 | 1,023.41 | 1,023.41 | 1,023.41 | 1,023.41 | +3.049% | 6 | 3,905 | +7.286% |
| 2026-06-09 | 993.13 | 993.13 | 993.13 | 993.13 | -2.682% | 1 | 3,905 | +10.558% |
| 2026-06-08 | 1,019.00 | 1,020.50 | 1,019.00 | 1,020.50 | -9.087% | 2 | 3,905 | +7.592% |
| 2026-05-26 | 1,131.90 | 1,131.90 | 1,122.50 | 1,122.50 | +7.602% | 2 | 3,906 | -2.184% |
| 2026-05-18 | 1,043.20 | 1,043.20 | 1,043.20 | 1,043.20 | -0.191% | 2 | 3,908 | +5.251% |
| 2026-05-11 | 1,045.20 | 1,045.20 | 1,045.20 | 1,045.20 | +3.209% | 1 | 3,909 | +5.050% |
| 2026-05-07 | 1,012.70 | 1,012.70 | 1,012.70 | 1,012.70 | +10.720% | 1 | 3,910 | +8.421% |
| 2026-05-01 | 914.65 | 914.65 | 914.65 | 914.65 | +6.833% | 1 | 3,910 | +20.044% |
| 2026-04-30 | 856.15 | 856.15 | 856.15 | 856.15 | -0.028% | 1 | 3,910 | +28.246% |
| 2026-04-27 | 856.39 | 856.39 | 856.39 | 856.39 | +3.917% | 10 | 3,911 | +28.210% |
| 2026-04-24 | 824.71 | 824.71 | 824.11 | 824.11 | -2.358% | 2 | 3,921 | +33.232% |
| 2026-04-23 | 844.01 | 844.01 | 844.01 | 844.01 | +1.559% | 1 | 3,921 | +30.091% |
| 2026-04-22 | 831.05 | 831.05 | 831.05 | 831.05 | +2.850% | 1 | 3,921 | +32.120% |
| 2026-04-21 | 808.02 | 808.02 | 808.02 | 808.02 | +10.019% | 1 | 3,920 | +35.885% |
| 2026-04-15 | 735.32 | 735.32 | 734.44 | 734.44 | +6.283% | 4 | 3,920 | +49.499% |
| 2026-04-14 | 668.46 | 691.20 | 668.46 | 691.02 | +13.171% | 9 | 3,922 | +58.893% |
| 2026-04-13 | 610.60 | 610.60 | 610.60 | 610.60 | +0.927% | 101 | 3,930 | +79.820% |
| 2026-04-10 | 604.99 | 604.99 | 604.99 | 604.99 | +3.847% | 1 | 3,828 | +81.487% |
| 2026-04-08 | 582.75 | 582.75 | 582.58 | 582.58 | +21.802% | 2 | 3,827 | +88.469% |
| 2026-04-07 | 467.70 | 478.30 | 464.00 | 478.30 | -2.158% | 419 | 3,877 | +129.559% |
| 2026-04-06 | 492.73 | 492.73 | 488.85 | 488.85 | +2.358% | 278 | 3,993 | +124.605% |
| 2026-04-02 | 446.66 | 477.59 | 444.68 | 477.59 | -1.805% | 3 | 3,908 | +129.900% |
| 2026-04-01 | 498.61 | 499.16 | 480.70 | 486.37 | +5.197% | 742 | 3,908 | +125.750% |
| 2026-03-31 | 423.32 | 463.19 | 422.94 | 462.34 | +22.865% | 144 | 3,970 | +137.483% |
| 2026-03-30 | 391.57 | 391.65 | 371.66 | 376.30 | -4.676% | 48 | 3,835 | +191.783% |
| 2026-03-27 | 425.05 | 425.66 | 394.76 | 394.76 | -20.890% | 171 | 3,811 | +178.139% |
| 2026-03-26 | 497.51 | 499.00 | 497.51 | 499.00 | -3.612% | 5 | 3,891 | +120.036% |
| 2026-03-25 | 515.10 | 520.23 | 515.10 | 517.70 | +2.110% | 1,302 | 3,889 | +112.088% |
| 2026-03-24 | 507.00 | 507.00 | 507.00 | 507.00 | -0.301% | 250 | 2,689 | +116.564% |
| 2026-03-19 | 508.58 | 508.58 | 508.53 | 508.53 | -13.260% | 2 | 2,304 | +115.913% |
| 2026-03-16 | 586.29 | 586.29 | 586.27 | 586.27 | +7.695% | 2 | 2,303 | +87.282% |
| 2026-03-13 | 544.38 | 544.38 | 544.38 | 544.38 | -5.683% | 101 | 2,303 | +101.694% |
| 2026-03-12 | 577.18 | 577.18 | 577.18 | 577.18 | -9.633% | 1 | 2,403 | +90.232% |
| 2026-03-11 | 636.64 | 638.71 | 636.64 | 638.71 | +8.216% | 2 | 2,402 | +71.906% |
| 2026-03-09 | 590.07 | 590.22 | 590.07 | 590.22 | -13.441% | 2 | 2,403 | +86.029% |
| 2026-03-04 | 683.97 | 683.97 | 681.87 | 681.87 | +12.704% | 4 | 2,403 | +61.025% |
| 2026-03-03 | 605.41 | 605.41 | 605.01 | 605.01 | -10.805% | 2 | 2,403 | +81.481% |
| 2026-03-02 | 681.10 | 681.10 | 668.65 | 678.30 | -3.787% | 61 | 2,403 | +61.872% |
| 2026-02-26 | 703.66 | 705.00 | 703.66 | 705.00 | -4.659% | 2 | 2,397 | +55.742% |
| 2026-02-25 | 739.54 | 739.54 | 739.45 | 739.45 | +4.744% | 2 | 2,397 | +48.486% |
| 2026-02-20 | 706.71 | 706.71 | 705.96 | 705.96 | +3.671% | 2 | 2,397 | +55.530% |
| 2026-02-19 | 680.91 | 681.93 | 680.91 | 680.96 | -3.537% | 4 | 2,397 | +61.240% |
| 2026-02-18 | 705.67 | 705.93 | 705.27 | 705.93 | +3.114% | 4 | 2,397 | +55.537% |
| 2026-02-12 | 693.69 | 694.80 | 684.61 | 684.61 | -10.458% | 43 | 2,397 | +60.380% |
| 2026-02-09 | 764.57 | 764.57 | 764.57 | 764.57 | +16.066% | 1 | 2,397 | +43.608% |
| 2026-02-05 | 658.96 | 658.96 | 658.74 | 658.74 | -7.170% | 60 | 2,397 | +66.679% |
| 2026-02-04 | 708.35 | 709.62 | 708.35 | 709.62 | -9.222% | 2 | 2,427 | +54.728% |
| 2026-01-27 | 781.71 | 781.71 | 781.71 | 781.71 | +3.778% | 1 | 2,427 | +40.459% |
| 2026-01-26 | 752.86 | 753.25 | 752.86 | 753.25 | +6.141% | 2 | 2,427 | +45.766% |
| 2026-01-21 | 706.65 | 709.67 | 706.65 | 709.67 | +6.238% | 6 | 2,427 | +54.717% |
| 2026-01-20 | 702.49 | 703.90 | 668.00 | 668.00 | -15.490% | 19 | 2,427 | +64.368% |
| 2026-01-12 | 790.44 | 790.44 | 790.44 | 790.44 | +13.528% | 44 | 2,392 | +38.907% |
| 2026-01-02 | 696.25 | 696.25 | 696.25 | 696.25 | -5.091% | 6 | 2,383 | +57.699% |
| 2025-12-30 | 733.60 | 733.60 | 733.60 | 733.60 | -4.350% | 1 | 2,377 | +49.670% |
| 2025-12-26 | 767.66 | 767.66 | 766.96 | 766.96 | +6.602% | 2 | 2,377 | +43.160% |
| 2025-12-23 | 718.96 | 719.94 | 717.86 | 719.46 | +3.175% | 42 | 2,376 | +52.612% |
| 2025-12-19 | 684.71 | 697.59 | 684.71 | 697.32 | +8.296% | 18 | 2,359 | +57.457% |
| 2025-12-17 | 643.90 | 643.90 | 643.90 | 643.90 | -9.820% | 63 | 2,345 | +70.520% |
| 2025-12-12 | 715.44 | 715.44 | 714.02 | 714.02 | -6.083% | 2 | 2,078 | +53.774% |
| 2025-12-11 | 760.63 | 760.63 | 760.27 | 760.27 | +2.261% | 4 | 2,079 | +44.420% |
| 2025-12-09 | 746.43 | 752.30 | 742.93 | 743.46 | +3.324% | 15 | 2,077 | +47.685% |
| 2025-12-01 | 719.00 | 719.55 | 718.99 | 719.54 | -3.131% | 4 | 2,076 | +52.595% |
| 2025-11-26 | 742.80 | 742.80 | 742.80 | 742.80 | +25.490% | 1 | 2,077 | +47.816% |
| 2025-11-21 | 589.39 | 593.95 | 587.56 | 591.92 | +1.670% | 36 | 2,077 | +85.495% |
| 2025-11-20 | 670.28 | 670.28 | 582.20 | 582.20 | -11.498% | 2 | 2,075 | +88.592% |
| 2025-11-19 | 656.01 | 657.84 | 656.01 | 657.84 | -0.293% | 100 | 2,076 | +66.907% |
| 2025-11-17 | 659.77 | 659.77 | 659.77 | 659.77 | -7.879% | 1 | 2,026 | +66.419% |
| 2025-11-14 | 716.32 | 716.32 | 716.20 | 716.20 | +1.373% | 2 | 2,025 | +53.306% |
| 2025-11-13 | 744.01 | 744.01 | 706.50 | 706.50 | -6.590% | 24 | 2,025 | +55.411% |
| 2025-11-11 | 754.33 | 757.07 | 754.33 | 756.34 | +17.120% | 8 | 2,035 | +45.170% |
| 2025-11-07 | 645.78 | 645.78 | 645.78 | 645.78 | -14.245% | 1 | 2,035 | +70.024% |
| 2025-11-05 | 742.35 | 753.05 | 740.61 | 753.05 | -0.764% | 3 | 2,034 | +45.804% |
| 2025-11-04 | 760.07 | 760.07 | 758.85 | 758.85 | -5.600% | 4 | 2,034 | +44.690% |
| 2025-10-28 | 800.00 | 803.87 | 800.00 | 803.87 | +10.402% | 2 | 2,036 | +36.587% |
| 2025-10-24 | 724.19 | 732.53 | 724.19 | 728.13 | +14.320% | 65 | 2,035 | +50.795% |
| 2025-10-16 | 666.44 | 666.76 | 636.92 | 636.92 | -0.839% | 10 | 2,010 | +72.389% |
| 2025-10-14 | 628.26 | 642.31 | 628.26 | 642.31 | +0.048% | 32 | 1,909 | +70.942% |
| 2025-10-13 | 642.66 | 642.66 | 642.00 | 642.00 | -9.158% | 171 | 1,877 | +71.025% |
| 2025-10-08 | 697.07 | 706.74 | 695.29 | 706.72 | -0.575% | 96 | 1,749 | +55.363% |
| 2025-10-03 | 707.02 | 710.81 | 707.02 | 710.81 | +11.066% | 134 | 1,701 | +54.469% |
| 2025-09-29 | 652.50 | 652.50 | 639.81 | 639.99 | +3.025% | 3 | 1,656 | +71.562% |
| 2025-09-26 | 621.20 | 621.20 | 621.20 | 621.20 | +1.057% | 2 | 1,656 | +76.751% |
| 2025-09-25 | 614.70 | 614.70 | 614.70 | 614.70 | -8.839% | 1 | 1,658 | +78.620% |
| 2025-09-23 | 674.30 | 674.30 | 674.30 | 674.30 | +1.260% | 2 | 1,628 | +62.833% |
| 2025-09-22 | 643.09 | 666.36 | 643.09 | 665.91 | +4.337% | 6 | 1,628 | +64.884% |
| 2025-09-19 | 635.36 | 638.23 | 635.36 | 638.23 | +2.940% | 3 | 1,627 | +72.035% |
| 2025-09-18 | 620.00 | 620.00 | 620.00 | 620.00 | +2.083% | 1 | 1,625 | +77.094% |
| 2025-09-16 | 607.35 | 607.35 | 607.35 | 607.35 | -0.263% | 200 | 1,625 | +80.782% |
| 2025-09-15 | 609.05 | 609.05 | 608.95 | 608.95 | +9.111% | 2 | 1,458 | +80.307% |
| 2025-09-10 | 558.10 | 558.10 | 558.10 | 558.10 | +7.107% | 2 | 1,458 | +96.735% |
| 2025-09-08 | 521.32 | 521.32 | 519.30 | 521.07 | +3.278% | 18 | 1,458 | +110.716% |
| 2025-09-05 | 508.25 | 508.31 | 504.53 | 504.53 | -2.634% | 20 | 1,458 | +117.624% |
| 2025-09-04 | 518.18 | 518.18 | 518.18 | 518.18 | +2.012% | 1 | 1,461 | +111.892% |
| 2025-08-29 | 507.54 | 507.96 | 507.54 | 507.96 | -4.133% | 2 | 1,461 | +116.155% |
| 2025-08-14 | 525.00 | 529.86 | 525.00 | 529.86 | +6.655% | 103 | 463 | +107.221% |
| 2025-08-12 | 496.80 | 496.80 | 496.80 | 496.80 | +23.521% | 4 | 531 | +121.010% |
| 2025-08-01 | 404.20 | 404.20 | 402.10 | 402.20 | -18.887% | 21 | 543 | +172.994% |
| 2025-07-30 | 495.85 | 495.85 | 495.85 | 495.85 | +1.118% | 20 | 551 | +121.434% |
| 2025-07-29 | 491.09 | 491.49 | 490.13 | 490.37 | +0.508% | 20 | 571 | +123.908% |
| 2025-07-24 | 487.24 | 487.92 | 487.24 | 487.89 | +7.111% | 22 | 591 | +125.047% |
| 2025-07-22 | 455.94 | 456.80 | 455.50 | 455.50 | -2.366% | 22 | 611 | +141.049% |
| 2025-07-21 | 465.08 | 466.54 | 465.08 | 466.54 | +5.960% | 54 | 631 | +135.345% |
| 2025-07-15 | 440.30 | 440.30 | 440.30 | 440.30 | +3.308% | 1 | 631 | +149.371% |
| 2025-07-11 | 426.20 | 426.20 | 426.20 | 426.20 | -3.494% | 19 | 611 | +157.621% |
| 2025-07-10 | 441.63 | 441.63 | 441.63 | 441.63 | +5.298% | 56 | 611 | +148.620% |
| 2025-07-08 | 419.27 | 420.22 | 419.27 | 419.41 | +7.357% | 97 | 570 | +161.792% |
| 2025-06-30 | 390.67 | 390.67 | 390.67 | 390.67 | +4.137% | 2 | 450 | +181.051% |
| 2025-06-27 | 376.31 | 376.31 | 375.15 | 375.15 | +6.728% | 2 | 452 | +192.678% |
| 2025-06-26 | 353.00 | 353.10 | 351.50 | 351.50 | +2.121% | 4 | 452 | +212.370% |
| 2025-06-24 | 344.20 | 344.20 | 344.20 | 344.20 | +4.114% | 1 | 451 | +218.995% |
| 2025-06-10 | 330.60 | 330.60 | 330.60 | 330.60 | +2.018% | 10 | 450 | +232.117% |
| 2025-06-09 | 324.06 | 324.06 | 324.06 | 324.06 | +15.119% | 2 | 450 | +238.820% |
| 2025-06-02 | 277.90 | 281.50 | 277.90 | 281.50 | -3.596% | 3 | 449 | +290.046% |
| 2025-05-28 | 291.10 | 292.00 | 291.10 | 292.00 | +5.404% | 4 | 449 | +276.021% |
| 2025-05-27 | 277.03 | 277.03 | 277.03 | 277.03 | -8.991% | 1 | 447 | +296.340% |
| 2025-05-20 | 312.10 | 312.40 | 304.40 | 304.40 | -4.216% | 7 | 441 | +260.703% |
| 2025-05-19 | 312.00 | 322.70 | 312.00 | 317.80 | +2.582% | 8 | 434 | +245.494% |
| 2025-05-16 | 296.40 | 309.80 | 296.10 | 309.80 | +7.569% | 12 | 434 | +254.416% |
| 2025-05-14 | 285.20 | 290.98 | 285.20 | 288.00 | +0.844% | 5 | 430 | +281.243% |
| 2025-05-13 | 285.59 | 285.59 | 285.59 | 285.59 | +8.589% | 66 | 430 | +284.460% |
| 2025-05-12 | 253.50 | 263.00 | 253.00 | 263.00 | +20.124% | 10 | 364 | +317.483% |
| 2025-05-02 | 213.67 | 218.94 | 213.67 | 218.94 | +5.978% | 24 | 336 | +401.498% |
| 2025-05-01 | 201.70 | 206.59 | 201.70 | 206.59 | +10.820% | 12 | 324 | +431.478% |
| 2025-04-30 | 177.91 | 186.42 | 177.91 | 186.42 | +14.291% | 15 | 309 | +488.982% |
| 2025-04-23 | 163.11 | 163.11 | 163.11 | 163.11 | +25.363% | 3 | 294 | +573.153% |
| 2025-04-16 | 129.98 | 130.58 | 129.98 | 130.11 | +66.105% | 6 | 288 | +743.886% |
| 2025-04-08 | 78.33 | 78.33 | 78.33 | 78.33 | -52.206% | 1 | 291 | +1301.736% |
| 2025-03-28 | 163.69 | 163.89 | 163.69 | 163.89 | -11.792% | 12 | 292 | +569.949% |
| 2025-03-13 | 185.80 | 185.80 | 185.80 | 185.80 | -31.991% | 250 | 232 | +490.947% |
| 2025-03-05 | 271.96 | 273.20 | 271.96 | 273.20 | -29.769% | 3 | 232 | +301.896% |
| 2025-02-21 | 390.09 | 390.09 | 389.00 | 389.00 | -13.894% | 20 | 119 | +182.257% |
| 2025-02-19 | 451.54 | 451.77 | 451.38 | 451.77 | +1.796% | 4 | 119 | +143.040% |
| 2025-02-14 | 443.80 | 443.80 | 443.80 | 443.80 | +3.874% | 4 | 120 | +147.404% |
| 2025-01-28 | 427.42 | 427.42 | 427.25 | 427.25 | -6.317% | 2 | 95 | +156.988% |
| 2025-01-23 | 456.08 | 456.08 | 456.06 | 456.06 | +0.813% | 50 | 95 | +140.753% |
| 2025-01-22 | 451.16 | 452.89 | 451.16 | 452.38 | +11.054% | 156 | 61 | +142.712% |
| 2025-01-17 | 406.47 | 407.35 | 406.45 | 407.35 | +25.416% | 16 | 71 | +169.542% |
| 2025-01-13 | 309.70 | 324.80 | 309.40 | 324.80 | -22.685% | 12 | 71 | +238.048% |
| 2024-12-20 | 420.10 | 420.10 | 420.10 | 420.10 | -11.984% | 1 | 67 | +161.362% |
| 2024-12-18 | 472.40 | 479.50 | 472.40 | 477.30 | +2.118% | 17 | 66 | +130.040% |
| 2024-12-12 | 470.05 | 470.17 | 466.93 | 467.40 | +6.059% | 63 | 54 | +134.912% |
| 2024-11-26 | 441.10 | 441.10 | 440.70 | 440.70 | +1.635% | 20 | 23 | +149.145% |
| 2024-11-14 | 433.46 | 433.61 | 433.46 | 433.61 | -4.386% | 4 | 0 | +153.218% |
| 2024-11-13 | 453.81 | 453.86 | 453.50 | 453.50 | +0.729% | 16 | 0 | +142.112% |
| 2024-11-11 | 450.64 | 450.64 | 450.22 | 450.22 | +48.021% | 4 | 0 | +143.876% |
| 2024-11-05 | 304.16 | 304.16 | 304.16 | 304.16 | -18.283% | 2 | 0 | +260.988% |
| 2024-10-17 | 372.21 | 372.21 | 372.21 | 372.21 | +21.044% | 2 | 0 | +194.989% |
| 2024-10-04 | 307.50 | 307.50 | 307.50 | 307.50 | +10.018% | 26 | 0 | +257.067% |
| 2024-10-01 | 279.50 | 279.50 | 279.50 | 279.50 | -4.964% | 2 | 0 | +292.837% |
| 2024-09-30 | 294.10 | 294.10 | 294.10 | 294.10 | 0.000% | 2 | 0 | +273.336% |