SPX261218C06875000
SPX Dec 18 2026 6875.00 Call
optionOPRA
InactiveOct 16, 2026
873.94USD-5.591%(-51.76)2Vol6,794OI
SPX261218C06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 873.94 | 873.94 | 873.94 | 873.94 | -5.591% | 2 | 6,795 | 0.000% |
| 2026-09-28 | 925.70 | 925.70 | 925.70 | 925.70 | +0.437% | 1 | 6,795 | -5.591% |
| 2026-08-24 | 921.67 | 921.67 | 921.67 | 921.67 | +18.616% | 1 | 6,795 | -5.179% |
| 2026-07-24 | 777.02 | 777.02 | 777.02 | 777.02 | -8.856% | 1 | 6,796 | +12.473% |
| 2026-07-20 | 852.52 | 852.52 | 852.52 | 852.52 | -5.145% | 1 | 6,797 | +2.513% |
| 2026-07-06 | 898.76 | 898.76 | 898.76 | 898.76 | +4.301% | 1 | 6,797 | -2.762% |
| 2026-07-01 | 861.70 | 861.70 | 861.70 | 861.70 | +5.051% | 1 | 6,796 | +1.420% |
| 2026-06-29 | 795.37 | 821.62 | 795.10 | 820.27 | +5.460% | 18 | 6,792 | +6.543% |
| 2026-06-25 | 775.70 | 777.80 | 773.00 | 777.80 | -2.471% | 5 | 6,792 | +12.361% |
| 2026-06-23 | 797.76 | 797.76 | 797.51 | 797.51 | -3.449% | 2 | 6,791 | +9.584% |
| 2026-06-11 | 826.00 | 826.00 | 826.00 | 826.00 | -4.220% | 11 | 6,780 | +5.804% |
| 2026-06-08 | 863.49 | 863.49 | 862.39 | 862.39 | +3.033% | 2 | 6,779 | +1.339% |
| 2026-06-05 | 867.73 | 867.73 | 824.54 | 837.00 | -14.307% | 91 | 6,781 | +4.413% |
| 2026-06-01 | 976.74 | 976.74 | 976.74 | 976.74 | -1.444% | 2 | 6,781 | -10.525% |
| 2026-05-29 | 991.05 | 991.05 | 991.05 | 991.05 | +6.833% | 1 | 6,781 | -11.817% |
| 2026-05-26 | 928.58 | 928.58 | 926.14 | 927.66 | +10.108% | 1,582 | 5,233 | -5.791% |
| 2026-05-21 | 842.50 | 842.50 | 842.50 | 842.50 | -1.921% | 1 | 5,233 | +3.732% |
| 2026-05-20 | 859.00 | 859.00 | 859.00 | 859.00 | -1.071% | 1,360 | 5,233 | +1.739% |
| 2026-05-18 | 867.65 | 868.30 | 867.65 | 868.30 | -8.074% | 2 | 5,233 | +0.650% |
| 2026-05-14 | 920.75 | 954.69 | 920.75 | 944.56 | +9.895% | 13 | 5,241 | -7.476% |
| 2026-05-12 | 861.65 | 861.65 | 859.51 | 859.51 | -2.638% | 2 | 5,241 | +1.679% |
| 2026-05-11 | 882.80 | 882.80 | 882.80 | 882.80 | +3.871% | 1 | 5,241 | -1.004% |
| 2026-05-08 | 848.94 | 849.90 | 848.94 | 849.90 | +28.306% | 4 | 5,241 | +2.829% |
| 2026-04-29 | 662.05 | 662.40 | 662.05 | 662.40 | +0.136% | 2 | 5,241 | +31.935% |
| 2026-04-22 | 661.50 | 661.50 | 661.50 | 661.50 | +2.996% | 1 | 5,241 | +32.115% |
| 2026-04-21 | 642.26 | 642.26 | 642.26 | 642.26 | -1.128% | 1 | 5,243 | +36.073% |
| 2026-04-20 | 649.59 | 649.59 | 649.59 | 649.59 | -1.518% | 1 | 5,243 | +34.537% |
| 2026-04-17 | 661.73 | 661.73 | 659.60 | 659.60 | +20.548% | 5 | 5,244 | +32.495% |
| 2026-04-14 | 547.17 | 547.17 | 547.17 | 547.17 | +11.802% | 2 | 5,243 | +59.720% |
| 2026-04-13 | 489.41 | 489.41 | 489.41 | 489.41 | +7.268% | 4 | 5,243 | +78.570% |
| 2026-04-10 | 456.45 | 456.45 | 456.25 | 456.25 | +5.773% | 2 | 5,239 | +91.548% |
| 2026-04-08 | 435.82 | 436.70 | 431.35 | 431.35 | +27.751% | 16 | 5,666 | +102.606% |
| 2026-04-07 | 337.65 | 337.65 | 337.65 | 337.65 | -3.352% | 2 | 5,656 | +158.830% |
| 2026-04-02 | 311.58 | 351.00 | 311.58 | 349.36 | -2.902% | 1,032 | 5,122 | +150.155% |
| 2026-04-01 | 357.40 | 368.90 | 357.40 | 359.80 | +20.819% | 37 | 5,122 | +142.896% |
| 2026-03-31 | 301.43 | 301.43 | 297.80 | 297.80 | +12.073% | 6 | 5,136 | +193.465% |
| 2026-03-30 | 281.90 | 284.20 | 265.72 | 265.72 | -13.976% | 7 | 5,135 | +228.895% |
| 2026-03-27 | 304.00 | 308.89 | 299.50 | 308.89 | -14.862% | 1,209 | 5,135 | +182.929% |
| 2026-03-26 | 365.55 | 365.63 | 362.81 | 362.81 | -5.651% | 46 | 3,934 | +140.881% |
| 2026-03-25 | 378.32 | 385.28 | 378.32 | 384.54 | +2.489% | 172 | 3,956 | +127.269% |
| 2026-03-23 | 378.04 | 378.04 | 373.68 | 375.20 | +7.968% | 371 | 3,604 | +132.926% |
| 2026-03-20 | 363.72 | 364.01 | 347.51 | 347.51 | -9.705% | 6 | 3,257 | +151.486% |
| 2026-03-19 | 388.28 | 388.28 | 384.86 | 384.86 | -12.152% | 788 | 3,257 | +127.080% |
| 2026-03-17 | 454.00 | 454.00 | 438.10 | 438.10 | +5.287% | 6 | 2,299 | +99.484% |
| 2026-03-13 | 451.25 | 451.25 | 414.92 | 416.10 | -13.086% | 8 | 2,300 | +110.031% |
| 2026-03-11 | 478.75 | 478.75 | 478.75 | 478.75 | -5.258% | 1 | 2,299 | +82.546% |
| 2026-03-10 | 505.21 | 505.32 | 505.21 | 505.32 | +1.776% | 2 | 2,299 | +72.948% |
| 2026-03-05 | 523.90 | 523.90 | 496.50 | 496.50 | -8.516% | 3 | 2,299 | +76.020% |
| 2026-03-02 | 529.30 | 542.72 | 529.30 | 542.72 | +3.462% | 21 | 2,302 | +61.030% |
| 2026-02-27 | 525.60 | 525.60 | 524.56 | 524.56 | -1.365% | 2 | 2,303 | +66.604% |
| 2026-02-26 | 531.82 | 531.82 | 531.82 | 531.82 | -2.745% | 1 | 2,301 | +64.330% |
| 2026-02-24 | 537.10 | 549.05 | 537.10 | 546.83 | +10.406% | 67 | 2,298 | +59.819% |
| 2026-02-17 | 496.79 | 496.79 | 495.29 | 495.29 | -17.601% | 2 | 2,282 | +76.450% |
| 2026-02-10 | 600.49 | 601.09 | 600.49 | 601.09 | +7.364% | 2 | 2,282 | +45.393% |
| 2026-02-06 | 559.86 | 559.86 | 559.86 | 559.86 | +9.194% | 2 | 2,281 | +56.100% |
| 2026-02-05 | 512.96 | 512.96 | 512.37 | 512.72 | -7.200% | 250 | 2,281 | +70.452% |
| 2026-02-04 | 552.50 | 552.50 | 552.50 | 552.50 | -10.263% | 5 | 2,135 | +58.179% |
| 2026-02-02 | 615.69 | 615.69 | 615.69 | 615.69 | +5.858% | 10 | 2,130 | +41.945% |
| 2026-01-30 | 581.62 | 581.62 | 581.62 | 581.62 | -8.089% | 10 | 2,130 | +50.260% |
| 2026-01-28 | 632.81 | 632.81 | 632.81 | 632.81 | +4.462% | 2 | 2,120 | +38.105% |
| 2026-01-26 | 594.75 | 606.87 | 594.73 | 605.78 | +5.924% | 94 | 2,118 | +44.267% |
| 2026-01-23 | 575.40 | 575.70 | 566.20 | 571.90 | +7.804% | 101 | 2,096 | +52.813% |
| 2026-01-20 | 530.50 | 530.50 | 530.50 | 530.50 | -7.364% | 103 | 2,096 | +64.739% |
| 2026-01-14 | 573.76 | 573.76 | 572.59 | 572.67 | -6.578% | 36 | 2,096 | +52.608% |
| 2026-01-13 | 620.09 | 620.09 | 612.37 | 612.99 | -2.336% | 6 | 2,096 | +42.570% |
| 2026-01-12 | 628.74 | 628.83 | 627.65 | 627.65 | +1.570% | 6 | 2,096 | +39.240% |
| 2026-01-09 | 617.79 | 617.95 | 617.79 | 617.95 | +1.313% | 2 | 2,096 | +41.426% |
| 2026-01-07 | 609.94 | 609.94 | 609.94 | 609.94 | +10.247% | 1 | 2,096 | +43.283% |
| 2026-01-02 | 553.25 | 553.25 | 553.25 | 553.25 | -4.656% | 1 | 2,097 | +57.965% |
| 2025-12-30 | 580.27 | 580.27 | 580.27 | 580.27 | -4.251% | 2 | 1,452 | +50.609% |
| 2025-12-24 | 606.03 | 606.03 | 606.03 | 606.03 | +4.578% | 1 | 1,078 | +44.207% |
| 2025-12-23 | 569.01 | 579.50 | 569.01 | 579.50 | +7.646% | 75 | 1,078 | +50.809% |
| 2025-12-18 | 538.34 | 538.34 | 538.34 | 538.34 | +4.108% | 2 | 901 | +62.340% |
| 2025-12-17 | 524.00 | 524.00 | 517.10 | 517.10 | -7.213% | 2 | 901 | +69.008% |
| 2025-12-15 | 557.66 | 557.66 | 550.90 | 557.30 | -7.927% | 8 | 916 | +56.817% |
| 2025-12-12 | 605.28 | 605.28 | 605.28 | 605.28 | +0.914% | 211 | 912 | +44.386% |
| 2025-12-11 | 597.00 | 601.70 | 580.30 | 599.80 | -1.971% | 79 | 701 | +45.705% |
| 2025-12-10 | 611.86 | 611.86 | 611.86 | 611.86 | +4.932% | 477 | 658 | +42.833% |
| 2025-12-08 | 598.00 | 598.00 | 579.90 | 583.10 | -3.537% | 97 | 257 | +49.878% |
| 2025-12-05 | 621.41 | 621.42 | 604.48 | 604.48 | +2.108% | 262 | 314 | +44.577% |
| 2025-12-04 | 596.50 | 596.50 | 592.00 | 592.00 | +16.261% | 4 | 177 | +47.625% |
| 2025-11-24 | 500.10 | 509.20 | 500.10 | 509.20 | +4.623% | 93 | 150 | +71.630% |
| 2025-11-21 | 458.80 | 494.10 | 446.90 | 486.70 | +6.595% | 65 | 106 | +79.564% |
| 2025-11-20 | 455.72 | 456.59 | 455.72 | 456.59 | -6.532% | 5 | 42 | +91.406% |
| 2025-11-18 | 491.29 | 491.29 | 488.50 | 488.50 | -21.267% | 5 | 40 | +78.903% |
| 2025-11-12 | 619.38 | 620.49 | 619.38 | 620.45 | +2.001% | 20 | 39 | +40.856% |
| 2025-11-11 | 608.84 | 608.85 | 608.28 | 608.28 | +4.512% | 4 | 27 | +43.674% |
| 2025-11-10 | 581.87 | 582.02 | 581.87 | 582.02 | +1.014% | 4 | 27 | +50.156% |
| 2025-11-06 | 577.43 | 577.43 | 576.18 | 576.18 | -2.309% | 8 | 25 | +51.678% |
| 2025-11-04 | 599.99 | 599.99 | 589.79 | 589.80 | +7.618% | 5 | 23 | +48.176% |
| 2025-10-23 | 547.33 | 548.05 | 547.33 | 548.05 | +0.936% | 2 | 20 | +59.464% |
| 2025-10-20 | 543.07 | 543.07 | 542.97 | 542.97 | +0.763% | 4 | 19 | +60.955% |
| 2025-10-07 | 535.23 | 538.86 | 535.23 | 538.86 | -3.857% | 32 | 17 | +62.183% |
| 2025-10-06 | 560.48 | 560.48 | 560.48 | 560.48 | 0.000% | 1 | 1 | +55.927% |