SPX261218C06725000
SPX Dec 18 2026 6725.00 Call
optionOPRA
InactiveSep 30, 2026
1,042.46USD+1.011%(+10.43)2Vol927OI
SPX261218C06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 1,042.46 | 1,042.46 | 1,042.46 | 1,042.46 | +1.011% | 2 | 927 | 0.000% |
| 2026-09-29 | 1,032.03 | 1,032.03 | 1,032.03 | 1,032.03 | -7.001% | 2 | 925 | +1.011% |
| 2026-08-28 | 1,108.60 | 1,109.72 | 1,108.60 | 1,109.72 | +16.752% | 25 | 936 | -6.061% |
| 2026-06-29 | 950.49 | 950.49 | 950.49 | 950.49 | -3.258% | 1 | 935 | +9.676% |
| 2026-06-08 | 982.50 | 982.50 | 982.50 | 982.50 | -6.339% | 1 | 936 | +6.103% |
| 2026-06-05 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -2.744% | 2 | 938 | -0.623% |
| 2026-06-04 | 1,078.60 | 1,078.60 | 1,078.60 | 1,078.60 | -2.035% | 1 | 939 | -3.351% |
| 2026-06-01 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | +41.814% | 2 | 941 | -5.317% |
| 2026-04-30 | 776.37 | 776.37 | 776.37 | 776.37 | -0.070% | 1 | 941 | +34.274% |
| 2026-04-23 | 771.20 | 776.99 | 771.20 | 776.91 | +13.007% | 9 | 941 | +34.180% |
| 2026-04-15 | 687.49 | 687.49 | 687.49 | 687.49 | +5.404% | 6 | 944 | +51.633% |
| 2026-04-14 | 652.24 | 652.24 | 652.24 | 652.24 | +21.755% | 6 | 950 | +59.828% |
| 2026-04-08 | 530.55 | 535.80 | 525.87 | 535.70 | +33.358% | 11 | 944 | +94.598% |
| 2026-04-02 | 401.70 | 401.70 | 401.70 | 401.70 | -11.869% | 2 | 940 | +159.512% |
| 2026-04-01 | 452.65 | 455.80 | 452.60 | 455.80 | +11.470% | 60 | 940 | +128.710% |
| 2026-03-31 | 405.30 | 409.30 | 405.30 | 408.90 | +20.289% | 60 | 986 | +154.943% |
| 2026-03-30 | 354.95 | 354.95 | 339.93 | 339.93 | -9.809% | 278 | 931 | +206.669% |
| 2026-03-27 | 382.53 | 382.60 | 376.88 | 376.90 | -19.293% | 22 | 874 | +176.588% |
| 2026-03-25 | 477.00 | 477.00 | 465.80 | 467.00 | +2.166% | 688 | 1,203 | +123.225% |
| 2026-03-24 | 451.30 | 457.10 | 451.30 | 457.10 | +3.934% | 2 | 863 | +128.060% |
| 2026-03-20 | 449.70 | 449.70 | 439.80 | 439.80 | -9.310% | 46 | 862 | +137.030% |
| 2026-03-19 | 475.55 | 488.14 | 474.70 | 484.95 | -10.605% | 64 | 862 | +114.962% |
| 2026-03-17 | 542.57 | 542.57 | 542.48 | 542.48 | +3.276% | 2 | 864 | +92.166% |
| 2026-03-16 | 525.27 | 525.27 | 525.27 | 525.27 | -2.782% | 1 | 865 | +98.462% |
| 2026-03-12 | 544.50 | 544.50 | 529.81 | 540.30 | -9.588% | 5 | 864 | +92.941% |
| 2026-03-09 | 597.60 | 597.60 | 597.60 | 597.60 | +3.355% | 1 | 865 | +74.441% |
| 2026-03-06 | 560.90 | 578.20 | 560.90 | 578.20 | +2.963% | 3 | 866 | +80.294% |
| 2026-03-03 | 561.56 | 561.56 | 561.56 | 561.56 | -14.163% | 1 | 865 | +85.636% |
| 2026-02-26 | 654.29 | 654.29 | 654.22 | 654.22 | +2.591% | 2 | 865 | +59.344% |
| 2026-02-24 | 636.19 | 641.28 | 636.19 | 637.70 | +7.178% | 8 | 864 | +63.472% |
| 2026-02-17 | 595.51 | 595.51 | 594.99 | 594.99 | -7.192% | 4 | 861 | +75.206% |
| 2026-02-13 | 640.56 | 641.10 | 640.56 | 641.10 | +3.238% | 2 | 861 | +62.605% |
| 2026-02-12 | 654.70 | 654.70 | 620.99 | 620.99 | -12.747% | 91 | 861 | +67.871% |
| 2026-02-09 | 711.60 | 711.71 | 711.47 | 711.71 | +17.096% | 3 | 858 | +46.473% |
| 2026-02-05 | 607.32 | 607.80 | 607.32 | 607.80 | -6.492% | 2 | 858 | +71.514% |
| 2026-02-04 | 648.91 | 650.00 | 648.91 | 650.00 | -10.596% | 2 | 858 | +60.378% |
| 2026-02-02 | 727.35 | 727.35 | 727.04 | 727.04 | +1.371% | 2 | 857 | +43.384% |
| 2026-01-13 | 716.79 | 717.21 | 716.79 | 717.21 | +4.291% | 2 | 857 | +45.349% |
| 2026-01-08 | 687.70 | 687.70 | 687.70 | 687.70 | +3.114% | 14 | 870 | +51.586% |
| 2025-12-22 | 666.21 | 667.63 | 666.19 | 666.93 | +6.606% | 86 | 809 | +56.307% |
| 2025-12-18 | 627.10 | 627.10 | 625.60 | 625.60 | -7.769% | 3 | 809 | +66.634% |
| 2025-12-15 | 677.10 | 678.30 | 677.10 | 678.30 | +2.068% | 259 | 536 | +53.687% |
| 2025-12-12 | 661.70 | 664.56 | 661.70 | 664.56 | -3.646% | 2 | 458 | +56.865% |
| 2025-12-11 | 687.04 | 689.71 | 687.04 | 689.71 | -4.472% | 2 | 458 | +51.145% |
| 2025-12-05 | 722.00 | 722.00 | 722.00 | 722.00 | +16.885% | 10 | 458 | +44.385% |
| 2025-11-25 | 594.82 | 617.70 | 594.82 | 617.70 | +10.339% | 15 | 128 | +68.765% |
| 2025-11-18 | 559.82 | 559.82 | 559.82 | 559.82 | -18.922% | 1 | 115 | +86.213% |
| 2025-11-05 | 690.49 | 690.50 | 690.22 | 690.47 | +0.123% | 8 | 115 | +50.978% |
| 2025-11-04 | 705.28 | 706.67 | 689.62 | 689.62 | -5.059% | 22 | 115 | +51.164% |
| 2025-10-31 | 725.09 | 726.37 | 725.09 | 726.37 | -3.478% | 2 | 109 | +43.516% |
| 2025-10-28 | 752.71 | 752.71 | 752.54 | 752.54 | +6.068% | 2 | 109 | +38.526% |
| 2025-10-27 | 709.84 | 709.84 | 709.49 | 709.49 | +5.466% | 2 | 110 | +46.931% |
| 2025-10-24 | 665.18 | 672.72 | 665.18 | 672.72 | +4.562% | 2 | 110 | +54.962% |
| 2025-10-20 | 623.21 | 643.37 | 623.21 | 643.37 | +2.931% | 20 | 111 | +62.031% |
| 2025-10-16 | 625.16 | 625.16 | 625.05 | 625.05 | +2.573% | 4 | 103 | +66.780% |
| 2025-10-14 | 581.10 | 609.37 | 580.60 | 609.37 | -7.929% | 9 | 101 | +71.072% |
| 2025-10-09 | 661.85 | 661.85 | 661.85 | 661.85 | +1.382% | 1 | 101 | +57.507% |
| 2025-10-06 | 652.83 | 652.83 | 652.83 | 652.83 | +9.579% | 2 | 101 | +59.683% |
| 2025-09-30 | 595.76 | 595.76 | 595.76 | 595.76 | +4.613% | 1 | 101 | +74.980% |
| 2025-09-25 | 569.18 | 569.49 | 569.18 | 569.49 | -8.867% | 4 | 101 | +83.052% |
| 2025-09-23 | 624.90 | 624.90 | 624.90 | 624.90 | +0.461% | 1 | 101 | +66.820% |
| 2025-09-22 | 622.03 | 622.03 | 622.03 | 622.03 | +6.483% | 1 | 100 | +67.590% |
| 2025-09-19 | 584.16 | 584.16 | 584.16 | 584.16 | +8.457% | 2 | 99 | +78.455% |
| 2025-09-11 | 535.50 | 539.02 | 535.30 | 538.61 | +5.973% | 6 | 97 | +93.546% |
| 2025-09-10 | 512.10 | 512.10 | 508.25 | 508.25 | +18.156% | 4 | 96 | +105.108% |
| 2025-09-02 | 430.15 | 430.15 | 430.15 | 430.15 | -7.693% | 10 | 95 | +142.348% |
| 2025-08-29 | 466.49 | 466.72 | 465.90 | 466.00 | -1.122% | 20 | 84 | +123.704% |
| 2025-08-13 | 471.10 | 471.29 | 471.10 | 471.29 | +17.003% | 2 | 84 | +121.193% |
| 2025-08-07 | 402.90 | 402.90 | 402.80 | 402.80 | -12.364% | 16 | 84 | +158.803% |
| 2025-07-31 | 459.95 | 459.95 | 459.63 | 459.63 | +8.322% | 4 | 68 | +126.804% |
| 2025-07-21 | 424.33 | 424.33 | 424.32 | 424.32 | +6.027% | 50 | 66 | +145.678% |
| 2025-07-15 | 400.20 | 400.20 | 400.20 | 400.20 | +32.118% | 1 | 18 | +160.485% |
| 2025-06-24 | 302.91 | 302.91 | 302.91 | 302.91 | +9.830% | 1 | 17 | +244.148% |
| 2025-06-23 | 271.60 | 275.80 | 257.10 | 275.80 | +2.224% | 7 | 18 | +277.977% |
| 2025-06-20 | 269.80 | 269.80 | 269.80 | 269.80 | -8.138% | 4 | 18 | +286.383% |
| 2025-06-12 | 293.70 | 293.70 | 293.70 | 293.70 | -2.067% | 1 | 17 | +254.940% |
| 2025-06-10 | 295.00 | 299.90 | 294.60 | 299.90 | +2.882% | 5 | 17 | +247.603% |
| 2025-06-06 | 291.50 | 291.50 | 291.50 | 291.50 | +3.084% | 2 | 17 | +257.619% |
| 2025-06-04 | 285.67 | 285.67 | 282.18 | 282.78 | +0.455% | 13 | 4 | +268.647% |
| 2025-05-20 | 281.50 | 281.50 | 281.50 | 281.50 | +10.470% | 1 | 4 | +270.323% |
| 2025-05-14 | 254.82 | 254.82 | 254.82 | 254.82 | +8.250% | 1 | 3 | +309.097% |
| 2025-05-12 | 235.40 | 235.40 | 235.40 | 235.40 | +91.444% | 1 | 2 | +342.846% |
| 2025-04-23 | 122.96 | 122.96 | 122.96 | 122.96 | +89.548% | 1 | 1 | +747.804% |
| 2025-04-04 | 64.87 | 64.87 | 64.87 | 64.87 | -64.134% | 2 | 1 | +1506.999% |
| 2025-03-14 | 180.87 | 180.87 | 180.87 | 180.87 | 0.000% | 2 | 1 | +476.359% |