SPX261218C06675000
SPX Dec 18 2026 6675.00 Call
optionOPRA
InactiveSep 29, 2026
1,084.68USD-0.671%(-7.33)1Vol2,594OI
SPX261218C06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 1,084.68 | 1,084.68 | 1,084.68 | 1,084.68 | -0.671% | 1 | 2,594 | 0.000% |
| 2026-09-28 | 1,112.62 | 1,112.62 | 1,092.01 | 1,092.01 | -5.068% | 5 | 2,595 | -0.671% |
| 2026-09-25 | 1,150.31 | 1,150.31 | 1,150.31 | 1,150.31 | +4.832% | 1 | 2,594 | -5.705% |
| 2026-09-24 | 1,097.29 | 1,097.29 | 1,097.29 | 1,097.29 | +15.155% | 1 | 2,593 | -1.149% |
| 2026-07-31 | 952.88 | 952.88 | 952.88 | 952.88 | -7.105% | 1 | 2,593 | +13.832% |
| 2026-07-07 | 1,025.76 | 1,025.76 | 1,025.76 | 1,025.76 | +4.369% | 1 | 2,593 | +5.744% |
| 2026-07-02 | 982.82 | 982.82 | 982.82 | 982.82 | -6.504% | 1 | 2,594 | +10.364% |
| 2026-07-01 | 1,051.19 | 1,051.19 | 1,051.19 | 1,051.19 | +15.384% | 10 | 2,584 | +3.186% |
| 2026-06-26 | 911.04 | 911.04 | 911.04 | 911.04 | -15.676% | 1 | 2,585 | +19.060% |
| 2026-06-16 | 1,080.40 | 1,080.40 | 1,080.40 | 1,080.40 | -0.808% | 1 | 2,585 | +0.396% |
| 2026-06-05 | 1,102.30 | 1,102.30 | 1,088.20 | 1,089.20 | -5.232% | 25 | 2,601 | -0.415% |
| 2026-06-03 | 1,149.33 | 1,149.33 | 1,149.33 | 1,149.33 | -0.869% | 1 | 2,601 | -5.625% |
| 2026-05-29 | 1,159.40 | 1,159.40 | 1,159.40 | 1,159.40 | +4.375% | 1 | 2,601 | -6.445% |
| 2026-05-26 | 1,110.80 | 1,110.80 | 1,110.80 | 1,110.80 | +7.251% | 2 | 2,603 | -2.351% |
| 2026-05-15 | 1,035.70 | 1,035.70 | 1,035.70 | 1,035.70 | -4.447% | 1 | 2,603 | +4.729% |
| 2026-05-14 | 1,083.90 | 1,083.90 | 1,083.90 | 1,083.90 | +5.003% | 2 | 2,603 | +0.072% |
| 2026-05-11 | 1,032.26 | 1,032.26 | 1,032.26 | 1,032.26 | +6.351% | 1 | 2,603 | +5.078% |
| 2026-05-06 | 967.54 | 970.62 | 967.54 | 970.62 | +8.169% | 8 | 2,601 | +11.751% |
| 2026-05-01 | 895.62 | 897.32 | 895.62 | 897.32 | +11.540% | 2 | 2,600 | +20.880% |
| 2026-04-28 | 804.08 | 804.48 | 803.94 | 804.48 | -0.938% | 4 | 2,600 | +34.830% |
| 2026-04-23 | 812.10 | 812.10 | 812.10 | 812.10 | +5.140% | 1 | 2,598 | +33.565% |
| 2026-04-21 | 770.15 | 772.40 | 770.15 | 772.40 | +4.583% | 2 | 2,596 | +40.430% |
| 2026-04-16 | 738.55 | 738.55 | 738.55 | 738.55 | +7.192% | 7 | 2,596 | +46.866% |
| 2026-04-14 | 689.00 | 689.00 | 689.00 | 689.00 | +16.169% | 7 | 2,603 | +57.428% |
| 2026-04-10 | 593.50 | 593.50 | 593.10 | 593.10 | +3.511% | 9 | 2,600 | +82.883% |
| 2026-04-08 | 566.55 | 572.98 | 561.72 | 572.98 | +23.807% | 154 | 2,600 | +89.305% |
| 2026-04-02 | 428.20 | 462.80 | 428.20 | 462.80 | +3.025% | 14 | 2,628 | +134.373% |
| 2026-03-31 | 405.39 | 449.21 | 405.39 | 449.21 | +21.638% | 207 | 2,628 | +141.464% |
| 2026-03-30 | 369.30 | 369.30 | 369.30 | 369.30 | -5.714% | 1 | 2,476 | +193.712% |
| 2026-03-27 | 407.31 | 410.30 | 391.68 | 391.68 | -10.066% | 50 | 2,476 | +176.930% |
| 2026-03-26 | 435.48 | 435.52 | 435.40 | 435.52 | -11.444% | 6 | 2,450 | +149.054% |
| 2026-03-25 | 503.20 | 503.20 | 491.80 | 491.80 | +2.531% | 1,703 | 2,447 | +120.553% |
| 2026-03-24 | 472.20 | 479.66 | 472.20 | 479.66 | +7.122% | 6 | 745 | +126.135% |
| 2026-03-20 | 490.78 | 490.97 | 447.77 | 447.77 | -9.869% | 4 | 740 | +142.240% |
| 2026-03-19 | 505.35 | 510.92 | 486.67 | 496.80 | -8.676% | 366 | 740 | +118.333% |
| 2026-03-18 | 547.39 | 547.39 | 544.00 | 544.00 | -4.973% | 253 | 800 | +99.390% |
| 2026-03-17 | 573.44 | 573.44 | 572.47 | 572.47 | -7.764% | 2 | 625 | +89.474% |
| 2026-03-10 | 643.53 | 645.73 | 620.66 | 620.66 | +2.156% | 134 | 625 | +74.762% |
| 2026-03-03 | 605.46 | 607.56 | 605.46 | 607.56 | -7.391% | 2 | 669 | +78.531% |
| 2026-02-27 | 662.00 | 662.00 | 656.05 | 656.05 | -8.998% | 23 | 668 | +65.335% |
| 2026-02-25 | 721.40 | 721.55 | 720.92 | 720.92 | +3.795% | 18 | 657 | +50.458% |
| 2026-02-20 | 692.95 | 694.56 | 692.95 | 694.56 | +3.737% | 2 | 657 | +56.168% |
| 2026-02-19 | 670.23 | 670.23 | 669.54 | 669.54 | -1.784% | 2 | 656 | +62.004% |
| 2026-02-18 | 672.88 | 681.70 | 672.88 | 681.70 | +1.545% | 3 | 656 | +59.114% |
| 2026-02-13 | 656.21 | 671.33 | 654.93 | 671.33 | -0.405% | 6 | 655 | +61.572% |
| 2026-02-12 | 674.46 | 674.46 | 674.06 | 674.06 | -2.559% | 2 | 655 | +60.917% |
| 2026-01-21 | 686.09 | 692.38 | 686.09 | 691.76 | +2.316% | 34 | 654 | +56.800% |
| 2026-01-20 | 676.10 | 676.10 | 676.10 | 676.10 | -6.195% | 1 | 655 | +60.432% |
| 2026-01-14 | 720.24 | 720.75 | 720.24 | 720.75 | +0.663% | 2 | 655 | +50.493% |
| 2025-12-30 | 716.00 | 716.00 | 716.00 | 716.00 | -1.267% | 1 | 656 | +51.492% |
| 2025-12-23 | 700.54 | 725.19 | 699.96 | 725.19 | +3.028% | 18 | 639 | +49.572% |
| 2025-12-22 | 703.88 | 703.88 | 703.88 | 703.88 | +4.489% | 1 | 648 | +54.100% |
| 2025-12-19 | 673.00 | 679.32 | 673.00 | 673.64 | +3.729% | 12 | 648 | +61.018% |
| 2025-12-18 | 649.42 | 649.42 | 649.42 | 649.42 | +4.705% | 1 | 645 | +67.023% |
| 2025-12-17 | 620.41 | 620.41 | 620.24 | 620.24 | -11.023% | 2 | 644 | +74.881% |
| 2025-12-15 | 695.38 | 697.08 | 695.38 | 697.08 | -2.874% | 4 | 644 | +55.603% |
| 2025-12-12 | 715.56 | 717.71 | 715.56 | 717.71 | -3.800% | 4 | 646 | +51.131% |
| 2025-12-11 | 744.83 | 746.06 | 744.83 | 746.06 | -1.260% | 2 | 646 | +45.388% |
| 2025-12-05 | 755.86 | 755.86 | 755.58 | 755.58 | +3.623% | 2 | 647 | +43.556% |
| 2025-12-03 | 721.58 | 729.16 | 713.63 | 729.16 | +12.178% | 5 | 648 | +48.757% |
| 2025-11-25 | 624.60 | 650.00 | 624.60 | 650.00 | +4.018% | 5 | 647 | +66.874% |
| 2025-11-19 | 624.89 | 624.89 | 624.89 | 624.89 | -6.070% | 1 | 643 | +73.579% |
| 2025-11-17 | 685.99 | 685.99 | 663.97 | 665.27 | +0.035% | 6 | 643 | +63.044% |
| 2025-11-14 | 666.26 | 666.26 | 665.04 | 665.04 | -3.483% | 4 | 644 | +63.100% |
| 2025-11-13 | 726.50 | 726.51 | 689.04 | 689.04 | -3.271% | 23 | 646 | +57.419% |
| 2025-11-10 | 712.34 | 712.34 | 712.34 | 712.34 | -8.693% | 1 | 637 | +52.270% |
| 2025-11-03 | 785.72 | 785.72 | 780.16 | 780.16 | +1.850% | 2 | 637 | +39.033% |
| 2025-10-31 | 768.20 | 768.20 | 765.99 | 765.99 | +9.610% | 4 | 637 | +41.605% |
| 2025-10-24 | 698.83 | 698.83 | 698.83 | 698.83 | +14.637% | 1 | 637 | +55.214% |
| 2025-10-10 | 610.74 | 610.74 | 609.60 | 609.60 | -3.169% | 2 | 627 | +77.933% |
| 2025-09-29 | 629.55 | 629.55 | 629.55 | 629.55 | +5.118% | 1 | 596 | +72.294% |
| 2025-09-26 | 598.10 | 598.90 | 598.10 | 598.90 | -0.816% | 2 | 595 | +81.112% |
| 2025-09-25 | 603.91 | 603.91 | 603.83 | 603.83 | -8.205% | 2 | 595 | +79.633% |
| 2025-09-23 | 658.06 | 658.06 | 657.24 | 657.80 | +0.724% | 21 | 596 | +64.895% |
| 2025-09-22 | 627.72 | 653.07 | 627.72 | 653.07 | +11.168% | 12 | 587 | +66.089% |
| 2025-09-17 | 587.46 | 587.46 | 587.46 | 587.46 | -0.964% | 1 | 583 | +84.639% |
| 2025-09-16 | 591.18 | 593.18 | 591.16 | 593.18 | +0.274% | 24 | 582 | +82.858% |
| 2025-09-15 | 592.41 | 592.41 | 590.85 | 591.56 | +2.115% | 18 | 570 | +83.359% |
| 2025-09-12 | 579.29 | 579.31 | 579.28 | 579.31 | +8.382% | 8 | 562 | +87.237% |
| 2025-09-10 | 542.60 | 542.60 | 534.31 | 534.51 | +5.639% | 4 | 558 | +102.930% |
| 2025-09-08 | 506.12 | 506.40 | 505.98 | 505.98 | +1.014% | 12 | 555 | +114.372% |
| 2025-08-13 | 500.90 | 500.90 | 500.90 | 500.90 | +28.766% | 20 | 549 | +116.546% |
| 2025-08-01 | 389.00 | 389.00 | 389.00 | 389.00 | -6.100% | 1 | 529 | +178.838% |
| 2025-07-16 | 414.27 | 414.27 | 414.27 | 414.27 | +21.594% | 4 | 89 | +161.829% |
| 2025-06-26 | 339.50 | 340.70 | 339.50 | 340.70 | +17.079% | 2 | 89 | +218.368% |
| 2025-06-03 | 291.00 | 291.00 | 291.00 | 291.00 | -3.929% | 1 | 87 | +272.742% |
| 2025-05-20 | 301.10 | 302.90 | 301.10 | 302.90 | +19.582% | 4 | 86 | +258.098% |
| 2025-05-12 | 243.90 | 254.30 | 241.80 | 253.30 | +107.964% | 42 | 83 | +328.220% |
| 2025-04-17 | 121.80 | 121.80 | 121.80 | 121.80 | -50.448% | 50 | 1 | +790.542% |
| 2025-03-04 | 245.80 | 245.80 | 245.80 | 245.80 | 0.000% | 1 | 1 | +341.286% |