SPX261218C06775000
SPX Dec 18 2026 6775.00 Call
optionOPRA
InactiveOct 16, 2026
995.60USD-3.455%(-35.63)2Vol1,577OI
SPX261218C06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,002.63 | 1,002.63 | 995.60 | 995.60 | -3.455% | 2 | 1,576 | 0.000% |
| 2026-10-02 | 1,031.23 | 1,031.23 | 1,031.23 | 1,031.23 | +4.324% | 2 | 1,578 | -3.455% |
| 2026-10-01 | 988.49 | 988.49 | 988.49 | 988.49 | -5.561% | 2 | 1,578 | +0.719% |
| 2026-09-04 | 1,046.70 | 1,046.70 | 1,046.70 | 1,046.70 | -4.363% | 1 | 1,579 | -4.882% |
| 2026-08-06 | 1,094.45 | 1,094.45 | 1,094.45 | 1,094.45 | +12.019% | 1 | 1,579 | -9.032% |
| 2026-08-03 | 955.10 | 977.02 | 955.10 | 977.02 | +7.391% | 6 | 1,581 | +1.902% |
| 2026-07-31 | 909.78 | 909.78 | 909.78 | 909.78 | -5.757% | 1 | 1,580 | +9.433% |
| 2026-07-13 | 965.36 | 965.36 | 965.36 | 965.36 | +4.551% | 1 | 1,579 | +3.133% |
| 2026-07-08 | 923.34 | 923.34 | 923.34 | 923.34 | -3.598% | 101 | 1,613 | +7.826% |
| 2026-07-07 | 957.80 | 957.80 | 957.80 | 957.80 | -2.686% | 1 | 1,612 | +3.947% |
| 2026-07-06 | 984.24 | 984.24 | 984.24 | 984.24 | +3.029% | 1 | 1,611 | +1.154% |
| 2026-07-01 | 955.30 | 955.30 | 955.30 | 955.30 | +10.404% | 1 | 1,610 | +4.219% |
| 2026-06-26 | 865.28 | 865.28 | 865.28 | 865.28 | +1.416% | 1 | 1,611 | +15.061% |
| 2026-06-24 | 853.20 | 853.20 | 853.20 | 853.20 | -10.704% | 1 | 1,610 | +16.690% |
| 2026-06-22 | 958.42 | 958.42 | 955.47 | 955.47 | +4.770% | 2 | 1,608 | +4.200% |
| 2026-06-05 | 911.97 | 911.97 | 911.97 | 911.97 | -13.985% | 1 | 1,608 | +9.170% |
| 2026-06-01 | 1,060.24 | 1,060.24 | 1,060.24 | 1,060.24 | +14.611% | 2 | 1,610 | -6.097% |
| 2026-05-20 | 931.70 | 931.70 | 923.84 | 925.08 | +2.751% | 4 | 1,610 | +7.623% |
| 2026-05-12 | 899.00 | 900.31 | 899.00 | 900.31 | -5.361% | 2 | 1,610 | +10.584% |
| 2026-05-11 | 950.56 | 951.31 | 950.56 | 951.31 | +2.403% | 2 | 1,611 | +4.656% |
| 2026-05-08 | 936.22 | 936.22 | 928.99 | 928.99 | +4.819% | 2 | 1,611 | +7.170% |
| 2026-05-07 | 889.72 | 889.72 | 886.28 | 886.28 | +13.563% | 2 | 1,610 | +12.335% |
| 2026-05-04 | 779.00 | 780.43 | 779.00 | 780.43 | +9.784% | 2 | 1,609 | +27.571% |
| 2026-04-21 | 710.88 | 710.88 | 710.88 | 710.88 | -2.954% | 1 | 1,610 | +40.052% |
| 2026-04-17 | 732.80 | 736.30 | 732.41 | 732.52 | +9.462% | 22 | 1,610 | +35.914% |
| 2026-04-16 | 657.65 | 670.60 | 657.65 | 669.20 | +13.908% | 10 | 1,610 | +48.775% |
| 2026-04-14 | 587.16 | 587.49 | 586.78 | 587.49 | +10.868% | 6 | 1,602 | +69.467% |
| 2026-04-10 | 526.85 | 531.50 | 526.85 | 529.90 | +4.875% | 6 | 1,601 | +87.885% |
| 2026-04-09 | 505.27 | 505.27 | 505.27 | 505.27 | +0.463% | 75 | 1,600 | +97.043% |
| 2026-04-08 | 506.62 | 506.62 | 502.94 | 502.94 | +17.798% | 8 | 1,525 | +97.956% |
| 2026-04-01 | 426.95 | 426.95 | 426.95 | 426.95 | +12.090% | 102 | 1,525 | +133.189% |
| 2026-03-31 | 380.90 | 380.90 | 380.90 | 380.90 | +19.667% | 126 | 1,425 | +161.381% |
| 2026-03-30 | 333.24 | 333.46 | 318.30 | 318.30 | -9.528% | 3 | 1,300 | +212.787% |
| 2026-03-27 | 351.73 | 351.82 | 350.19 | 351.82 | -12.190% | 132 | 1,300 | +182.986% |
| 2026-03-26 | 421.75 | 422.38 | 400.66 | 400.66 | -9.044% | 86 | 1,349 | +148.490% |
| 2026-03-25 | 439.80 | 442.30 | 439.80 | 440.50 | +2.499% | 27 | 1,366 | +126.016% |
| 2026-03-24 | 428.71 | 429.76 | 428.71 | 429.76 | -2.945% | 2 | 1,340 | +131.664% |
| 2026-03-23 | 435.80 | 442.80 | 435.70 | 442.80 | +10.160% | 13 | 1,339 | +124.842% |
| 2026-03-20 | 415.77 | 423.90 | 399.84 | 401.96 | -7.617% | 249 | 1,338 | +147.686% |
| 2026-03-19 | 438.05 | 438.05 | 435.10 | 435.10 | -9.919% | 55 | 1,305 | +128.821% |
| 2026-03-13 | 505.00 | 505.73 | 483.00 | 483.01 | -12.721% | 9 | 1,143 | +106.124% |
| 2026-03-11 | 553.41 | 553.41 | 553.41 | 553.41 | +2.876% | 1 | 1,144 | +79.903% |
| 2026-03-06 | 537.94 | 537.94 | 537.94 | 537.94 | -8.179% | 1 | 1,145 | +85.076% |
| 2026-02-17 | 585.89 | 588.26 | 585.70 | 585.86 | -13.471% | 70 | 1,144 | +69.938% |
| 2026-02-09 | 676.81 | 677.07 | 676.81 | 677.07 | +8.010% | 2 | 1,144 | +47.045% |
| 2026-02-06 | 626.86 | 626.86 | 626.86 | 626.86 | -0.404% | 2 | 1,144 | +58.823% |
| 2026-02-04 | 612.84 | 629.40 | 612.29 | 629.40 | -2.450% | 60 | 1,142 | +58.182% |
| 2026-02-03 | 645.38 | 646.36 | 645.21 | 645.21 | -6.303% | 28 | 1,140 | +54.306% |
| 2026-02-02 | 688.39 | 688.61 | 688.39 | 688.61 | -0.777% | 2 | 1,140 | +44.581% |
| 2026-01-27 | 692.03 | 694.00 | 691.87 | 694.00 | +2.948% | 6 | 1,140 | +43.458% |
| 2026-01-26 | 674.01 | 674.13 | 674.01 | 674.13 | +5.932% | 2 | 1,139 | +47.687% |
| 2026-01-23 | 637.14 | 637.48 | 636.07 | 636.38 | +2.356% | 80 | 1,140 | +56.447% |
| 2026-01-21 | 619.77 | 622.20 | 614.50 | 621.73 | +0.762% | 436 | 1,101 | +60.134% |
| 2026-01-20 | 616.30 | 617.03 | 616.30 | 617.03 | -8.608% | 2 | 930 | +61.354% |
| 2026-01-16 | 673.90 | 675.47 | 673.90 | 675.15 | +3.697% | 114 | 872 | +47.464% |
| 2026-01-14 | 658.41 | 659.90 | 651.08 | 651.08 | -0.939% | 60 | 872 | +52.915% |
| 2026-01-08 | 656.59 | 659.35 | 656.59 | 657.25 | -1.543% | 161 | 872 | +51.480% |
| 2025-12-26 | 667.84 | 667.84 | 667.54 | 667.55 | +2.934% | 28 | 171 | +49.142% |
| 2025-12-23 | 648.52 | 648.52 | 648.52 | 648.52 | +6.073% | 1 | 167 | +53.519% |
| 2025-12-19 | 604.80 | 611.39 | 603.57 | 611.39 | +10.870% | 306 | 167 | +62.842% |
| 2025-12-17 | 568.89 | 568.89 | 551.45 | 551.45 | -11.846% | 3 | 359 | +80.542% |
| 2025-12-12 | 633.46 | 633.46 | 625.55 | 625.55 | -3.747% | 5 | 358 | +59.156% |
| 2025-12-10 | 650.37 | 650.37 | 649.90 | 649.90 | -1.917% | 4 | 353 | +53.193% |
| 2025-12-09 | 662.58 | 662.60 | 662.58 | 662.60 | -1.902% | 4 | 353 | +50.257% |
| 2025-12-05 | 688.04 | 688.04 | 675.45 | 675.45 | +2.590% | 325 | 353 | +47.398% |
| 2025-12-03 | 644.85 | 658.40 | 644.85 | 658.40 | +19.737% | 4 | 76 | +51.215% |
| 2025-11-18 | 551.22 | 551.22 | 549.87 | 549.87 | -11.806% | 2 | 72 | +81.061% |
| 2025-11-17 | 621.99 | 623.48 | 621.99 | 623.48 | -5.793% | 4 | 71 | +59.684% |
| 2025-11-11 | 662.90 | 662.90 | 661.82 | 661.82 | +1.157% | 4 | 67 | +50.434% |
| 2025-11-10 | 657.99 | 657.99 | 653.67 | 654.25 | +0.502% | 7 | 67 | +52.174% |
| 2025-11-04 | 656.83 | 656.83 | 650.98 | 650.98 | +0.624% | 23 | 72 | +52.939% |
| 2025-10-24 | 646.94 | 646.94 | 646.94 | 646.94 | +7.433% | 1 | 52 | +53.894% |
| 2025-10-20 | 600.44 | 602.18 | 600.44 | 602.18 | +7.226% | 4 | 52 | +65.333% |
| 2025-10-15 | 587.10 | 587.10 | 561.60 | 561.60 | +2.191% | 15 | 50 | +77.279% |
| 2025-10-14 | 549.56 | 549.56 | 549.56 | 549.56 | +5.439% | 1 | 35 | +81.163% |
| 2025-10-10 | 521.21 | 521.21 | 521.21 | 521.21 | -15.904% | 1 | 34 | +91.017% |
| 2025-10-09 | 619.78 | 619.78 | 619.78 | 619.78 | -0.552% | 1 | 33 | +60.638% |
| 2025-10-08 | 622.45 | 623.22 | 622.45 | 623.22 | +1.378% | 4 | 32 | +59.751% |
| 2025-10-03 | 614.75 | 614.75 | 614.75 | 614.75 | +9.054% | 25 | 30 | +61.952% |
| 2025-09-30 | 556.77 | 563.71 | 556.77 | 563.71 | 0.000% | 9 | 5 | +76.616% |