SPX261218C06825000
SPX Dec 18 2026 6825.00 Call
optionOPRA
InactiveOct 16, 2026
948.26USD-12.074%(-130.21)2Vol4,832OI
SPX261218C06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 959.16 | 959.16 | 948.26 | 948.26 | -12.074% | 2 | 4,831 | 0.000% |
| 2026-08-10 | 1,078.47 | 1,078.47 | 1,078.47 | 1,078.47 | +3.307% | 1 | 4,831 | -12.074% |
| 2026-08-04 | 1,043.95 | 1,043.95 | 1,043.95 | 1,043.95 | +17.512% | 20 | 4,831 | -9.166% |
| 2026-06-08 | 889.33 | 889.33 | 888.38 | 888.38 | -12.608% | 2 | 4,830 | +6.740% |
| 2026-05-29 | 1,016.55 | 1,016.55 | 1,016.55 | 1,016.55 | +10.539% | 30 | 4,860 | -6.718% |
| 2026-05-21 | 890.17 | 919.63 | 890.17 | 919.63 | -1.353% | 6 | 4,864 | +3.113% |
| 2026-05-15 | 930.57 | 932.24 | 930.57 | 932.24 | +7.101% | 2 | 4,864 | +1.718% |
| 2026-05-07 | 870.69 | 870.69 | 870.43 | 870.43 | +4.614% | 758 | 4,106 | +8.942% |
| 2026-05-06 | 832.24 | 832.24 | 831.92 | 832.04 | +9.093% | 140 | 3,999 | +13.968% |
| 2026-05-04 | 763.76 | 763.76 | 762.69 | 762.69 | +9.077% | 100 | 4,029 | +24.331% |
| 2026-04-30 | 699.22 | 699.22 | 699.22 | 699.22 | +1.424% | 1 | 4,029 | +35.617% |
| 2026-04-28 | 711.34 | 711.34 | 689.40 | 689.40 | +2.277% | 2 | 4,030 | +37.549% |
| 2026-04-21 | 674.05 | 674.05 | 674.05 | 674.05 | +4.889% | 1 | 4,221 | +40.681% |
| 2026-04-16 | 642.57 | 642.63 | 642.57 | 642.63 | +8.005% | 4 | 4,221 | +47.559% |
| 2026-04-15 | 595.00 | 595.00 | 595.00 | 595.00 | +13.795% | 1 | 4,221 | +59.371% |
| 2026-04-13 | 483.17 | 522.87 | 482.24 | 522.87 | +6.643% | 6 | 4,271 | +81.357% |
| 2026-04-10 | 495.51 | 497.90 | 486.87 | 490.30 | -0.426% | 61 | 4,272 | +93.404% |
| 2026-04-09 | 492.20 | 492.40 | 492.20 | 492.40 | +7.356% | 4 | 4,293 | +92.579% |
| 2026-04-08 | 458.52 | 458.66 | 458.52 | 458.66 | +26.023% | 2 | 4,293 | +106.746% |
| 2026-04-07 | 365.15 | 365.15 | 363.95 | 363.95 | -5.883% | 30 | 4,293 | +160.547% |
| 2026-04-06 | 386.56 | 386.70 | 385.34 | 386.70 | +2.072% | 125 | 4,283 | +145.219% |
| 2026-04-02 | 378.85 | 378.85 | 378.85 | 378.85 | -2.358% | 1,000 | 3,565 | +150.300% |
| 2026-04-01 | 382.90 | 397.10 | 381.60 | 388.00 | +9.203% | 144 | 3,565 | +144.397% |
| 2026-03-31 | 332.00 | 355.30 | 323.32 | 355.30 | +24.448% | 60 | 3,588 | +166.890% |
| 2026-03-30 | 307.00 | 312.40 | 285.50 | 285.50 | -13.238% | 114 | 3,586 | +232.140% |
| 2026-03-27 | 328.80 | 331.40 | 325.30 | 329.06 | -8.974% | 34 | 3,677 | +188.172% |
| 2026-03-26 | 383.20 | 383.20 | 361.50 | 361.50 | -12.127% | 39 | 3,664 | +162.313% |
| 2026-03-25 | 409.75 | 411.39 | 407.37 | 411.39 | +2.310% | 6 | 3,625 | +130.501% |
| 2026-03-24 | 402.10 | 402.60 | 401.80 | 402.10 | -0.716% | 233 | 3,626 | +135.827% |
| 2026-03-23 | 423.83 | 427.43 | 404.60 | 405.00 | +6.174% | 377 | 3,455 | +134.138% |
| 2026-03-20 | 391.00 | 394.80 | 381.45 | 381.45 | -4.382% | 15 | 3,216 | +148.594% |
| 2026-03-19 | 398.93 | 398.93 | 398.93 | 398.93 | -14.209% | 20 | 3,205 | +137.701% |
| 2026-03-16 | 473.60 | 473.60 | 465.00 | 465.00 | +2.604% | 3 | 3,205 | +103.927% |
| 2026-03-13 | 453.10 | 453.20 | 452.40 | 453.20 | -10.717% | 4 | 3,208 | +109.237% |
| 2026-03-11 | 507.60 | 507.60 | 507.60 | 507.60 | -5.528% | 1 | 3,204 | +86.812% |
| 2026-03-10 | 504.10 | 537.30 | 504.10 | 537.30 | +11.891% | 3 | 3,204 | +76.486% |
| 2026-03-09 | 449.70 | 480.20 | 449.70 | 480.20 | -1.536% | 3 | 3,205 | +97.472% |
| 2026-03-03 | 496.57 | 496.57 | 487.69 | 487.69 | -13.925% | 4 | 3,206 | +94.439% |
| 2026-02-27 | 563.71 | 567.20 | 563.71 | 566.59 | +5.121% | 4 | 3,207 | +67.363% |
| 2026-02-17 | 523.20 | 538.99 | 523.20 | 538.99 | -13.831% | 2 | 3,207 | +75.933% |
| 2026-02-11 | 626.50 | 626.50 | 625.50 | 625.50 | -1.961% | 4 | 3,207 | +51.600% |
| 2026-02-09 | 637.35 | 638.01 | 637.35 | 638.01 | +6.434% | 2 | 3,207 | +48.628% |
| 2026-02-04 | 594.76 | 599.44 | 593.49 | 599.44 | -4.627% | 26 | 3,208 | +58.191% |
| 2026-02-03 | 628.43 | 628.52 | 628.43 | 628.52 | -0.148% | 2 | 3,209 | +50.872% |
| 2026-01-29 | 630.34 | 630.34 | 629.45 | 629.45 | -4.345% | 2 | 3,208 | +50.649% |
| 2026-01-27 | 649.30 | 658.04 | 649.30 | 658.04 | +3.838% | 22 | 3,208 | +44.104% |
| 2026-01-26 | 629.77 | 633.72 | 628.95 | 633.72 | +7.834% | 288 | 3,218 | +49.634% |
| 2026-01-21 | 588.25 | 588.25 | 587.68 | 587.68 | +1.687% | 2 | 3,116 | +61.357% |
| 2026-01-20 | 584.52 | 584.53 | 577.93 | 577.93 | -9.612% | 126 | 3,115 | +64.079% |
| 2026-01-16 | 639.02 | 640.00 | 639.02 | 639.39 | -2.691% | 26 | 3,039 | +48.307% |
| 2026-01-15 | 656.27 | 657.07 | 656.27 | 657.07 | +6.563% | 4 | 3,039 | +44.316% |
| 2026-01-14 | 615.77 | 616.68 | 614.93 | 616.60 | -6.828% | 104 | 3,037 | +53.789% |
| 2026-01-12 | 654.77 | 662.87 | 654.62 | 661.79 | +1.618% | 108 | 2,985 | +43.287% |
| 2026-01-09 | 625.14 | 657.73 | 624.62 | 651.25 | +4.295% | 1,036 | 2,932 | +45.606% |
| 2026-01-08 | 620.45 | 625.18 | 613.78 | 624.43 | -3.099% | 414 | 2,576 | +51.860% |
| 2026-01-07 | 644.40 | 644.40 | 644.40 | 644.40 | +11.311% | 3 | 2,576 | +47.154% |
| 2025-12-31 | 594.47 | 594.47 | 578.92 | 578.92 | -7.962% | 101 | 2,548 | +63.798% |
| 2025-12-26 | 629.00 | 629.00 | 629.00 | 629.00 | +1.318% | 2 | 2,548 | +50.757% |
| 2025-12-23 | 621.41 | 622.00 | 620.82 | 620.82 | +3.246% | 127 | 2,550 | +52.743% |
| 2025-12-22 | 594.60 | 601.30 | 593.00 | 601.30 | +4.538% | 4 | 2,485 | +57.702% |
| 2025-12-19 | 576.03 | 576.03 | 575.20 | 575.20 | +4.407% | 62 | 2,481 | +64.857% |
| 2025-12-18 | 570.70 | 570.70 | 550.92 | 550.92 | +4.777% | 37 | 2,421 | +72.123% |
| 2025-12-17 | 535.00 | 535.00 | 525.80 | 525.80 | -6.241% | 7 | 2,420 | +80.346% |
| 2025-12-16 | 576.38 | 576.59 | 560.80 | 560.80 | -5.254% | 15 | 2,420 | +69.091% |
| 2025-12-15 | 593.29 | 596.40 | 581.70 | 591.90 | +0.237% | 844 | 2,417 | +60.206% |
| 2025-12-12 | 590.50 | 590.50 | 590.50 | 590.50 | -8.866% | 501 | 1,744 | +60.586% |
| 2025-12-11 | 626.66 | 647.95 | 626.66 | 647.95 | +1.337% | 97 | 1,304 | +46.348% |
| 2025-12-05 | 642.70 | 642.70 | 637.42 | 639.40 | +2.378% | 16 | 1,213 | +48.305% |
| 2025-12-03 | 624.55 | 624.55 | 624.55 | 624.55 | +0.679% | 175 | 421 | +51.831% |
| 2025-12-02 | 620.34 | 620.34 | 620.34 | 620.34 | +1.760% | 1 | 246 | +52.861% |
| 2025-12-01 | 609.61 | 609.61 | 609.61 | 609.61 | +28.977% | 1 | 245 | +55.552% |
| 2025-11-21 | 472.65 | 472.65 | 472.65 | 472.65 | -10.959% | 2 | 245 | +100.626% |
| 2025-11-18 | 515.97 | 534.28 | 510.12 | 530.82 | -20.734% | 223 | 243 | +78.641% |
| 2025-11-12 | 669.67 | 669.67 | 669.67 | 669.67 | +6.836% | 1 | 31 | +41.601% |
| 2025-11-10 | 625.01 | 628.77 | 625.01 | 626.82 | -1.020% | 4 | 31 | +51.281% |
| 2025-11-05 | 631.28 | 633.28 | 631.28 | 633.28 | +10.663% | 2 | 29 | +49.738% |
| 2025-10-23 | 572.26 | 572.26 | 572.26 | 572.26 | -0.780% | 1 | 29 | +65.704% |
| 2025-10-20 | 574.54 | 576.76 | 574.49 | 576.76 | +4.732% | 20 | 29 | +64.412% |
| 2025-10-15 | 550.70 | 550.70 | 550.70 | 550.70 | +1.613% | 1 | 21 | +72.192% |
| 2025-10-01 | 541.96 | 541.96 | 541.96 | 541.96 | 0.000% | 1 | 20 | +74.969% |