SPX261218C06925000
SPX Dec 18 2026 6925.00 Call
optionOPRA
InactiveOct 16, 2026
850.35USD-8.479%(-78.78)2Vol4,334OI
SPX261218C06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 848.69 | 850.35 | 848.69 | 850.35 | -8.479% | 2 | 4,334 | 0.000% |
| 2026-10-05 | 929.13 | 929.13 | 929.13 | 929.13 | +13.113% | 1 | 4,335 | -8.479% |
| 2026-09-17 | 821.42 | 821.42 | 821.42 | 821.42 | +16.105% | 1 | 4,335 | +3.522% |
| 2026-07-29 | 705.47 | 707.48 | 705.47 | 707.48 | -0.883% | 2 | 4,335 | +20.194% |
| 2026-07-23 | 730.55 | 730.82 | 710.23 | 713.78 | -8.858% | 90 | 4,324 | +19.133% |
| 2026-07-21 | 783.15 | 783.15 | 783.15 | 783.15 | -9.567% | 1 | 4,324 | +8.581% |
| 2026-07-15 | 866.00 | 866.00 | 866.00 | 866.00 | +9.215% | 1 | 4,323 | -1.807% |
| 2026-07-08 | 794.72 | 794.72 | 792.93 | 792.93 | +0.674% | 2 | 4,323 | +7.241% |
| 2026-07-02 | 785.90 | 787.62 | 785.90 | 787.62 | +3.512% | 2 | 4,324 | +7.965% |
| 2026-06-12 | 763.08 | 763.08 | 760.90 | 760.90 | -20.904% | 2 | 4,324 | +11.756% |
| 2026-06-02 | 962.02 | 962.02 | 962.00 | 962.00 | +19.771% | 2 | 4,325 | -11.606% |
| 2026-05-21 | 803.20 | 803.20 | 803.20 | 803.20 | -2.287% | 1 | 4,325 | +5.870% |
| 2026-05-20 | 779.68 | 822.00 | 779.68 | 822.00 | -2.603% | 1,362 | 4,324 | +3.449% |
| 2026-05-15 | 843.97 | 843.97 | 843.97 | 843.97 | -7.360% | 1 | 4,325 | +0.756% |
| 2026-05-14 | 904.30 | 911.02 | 904.30 | 911.02 | +13.630% | 1,379 | 4,325 | -6.660% |
| 2026-05-12 | 801.74 | 801.74 | 801.74 | 801.74 | -2.197% | 1 | 4,325 | +6.063% |
| 2026-05-11 | 818.60 | 819.75 | 818.60 | 819.75 | +8.175% | 2 | 4,324 | +3.733% |
| 2026-05-06 | 758.91 | 758.91 | 757.80 | 757.80 | +8.257% | 2 | 4,323 | +12.213% |
| 2026-05-01 | 703.51 | 703.51 | 700.00 | 700.00 | +11.952% | 2 | 4,323 | +21.479% |
| 2026-04-30 | 625.47 | 625.47 | 624.98 | 625.27 | -4.918% | 5 | 4,323 | +35.997% |
| 2026-04-27 | 657.58 | 657.61 | 657.58 | 657.61 | +4.640% | 4 | 4,325 | +29.309% |
| 2026-04-23 | 628.33 | 628.50 | 628.33 | 628.45 | +6.531% | 4 | 4,325 | +35.309% |
| 2026-04-21 | 622.01 | 622.01 | 589.92 | 589.92 | -5.993% | 9 | 4,325 | +44.147% |
| 2026-04-17 | 624.60 | 627.53 | 624.60 | 627.53 | +11.383% | 14 | 4,325 | +35.507% |
| 2026-04-16 | 563.40 | 563.40 | 563.40 | 563.40 | +7.243% | 2 | 4,317 | +50.932% |
| 2026-04-15 | 525.35 | 525.35 | 525.35 | 525.35 | +3.101% | 2 | 4,315 | +61.864% |
| 2026-04-14 | 509.55 | 509.55 | 509.55 | 509.55 | +20.290% | 3 | 4,317 | +66.883% |
| 2026-04-10 | 426.26 | 426.26 | 423.60 | 423.60 | +2.517% | 155 | 4,320 | +100.744% |
| 2026-04-08 | 404.20 | 413.30 | 404.20 | 413.20 | +32.521% | 34 | 4,171 | +105.796% |
| 2026-04-07 | 316.40 | 318.10 | 311.10 | 311.80 | -2.502% | 6 | 4,154 | +172.723% |
| 2026-04-02 | 295.02 | 319.80 | 293.56 | 319.80 | -2.288% | 4 | 4,145 | +165.901% |
| 2026-04-01 | 330.20 | 340.44 | 322.56 | 327.29 | +6.807% | 719 | 4,145 | +159.815% |
| 2026-03-31 | 270.90 | 306.43 | 269.20 | 306.43 | +9.303% | 787 | 3,976 | +177.502% |
| 2026-03-27 | 279.40 | 280.52 | 277.50 | 280.35 | -18.904% | 11 | 3,649 | +203.317% |
| 2026-03-25 | 352.60 | 355.34 | 345.70 | 345.70 | -0.317% | 20 | 3,645 | +145.979% |
| 2026-03-24 | 343.63 | 347.63 | 343.63 | 346.80 | -4.040% | 6 | 3,645 | +145.199% |
| 2026-03-23 | 355.34 | 362.03 | 355.34 | 361.40 | +6.263% | 11 | 3,643 | +135.293% |
| 2026-03-20 | 340.10 | 340.10 | 340.10 | 340.10 | -4.960% | 1 | 3,643 | +150.029% |
| 2026-03-19 | 357.04 | 358.22 | 357.04 | 357.85 | -7.818% | 4 | 3,643 | +137.627% |
| 2026-03-18 | 395.06 | 395.06 | 388.20 | 388.20 | -0.891% | 39 | 3,643 | +119.049% |
| 2026-03-13 | 395.40 | 396.50 | 391.69 | 391.69 | -11.821% | 7 | 3,610 | +117.098% |
| 2026-03-11 | 450.50 | 451.10 | 444.20 | 444.20 | -7.560% | 5 | 3,597 | +91.434% |
| 2026-03-10 | 480.53 | 480.53 | 480.53 | 480.53 | +10.289% | 1 | 3,592 | +76.961% |
| 2026-03-06 | 443.30 | 443.30 | 434.30 | 435.70 | -12.422% | 4 | 3,632 | +95.169% |
| 2026-03-04 | 497.73 | 497.73 | 497.50 | 497.50 | +6.070% | 2 | 3,628 | +70.925% |
| 2026-03-03 | 469.82 | 469.82 | 469.03 | 469.03 | -6.190% | 2 | 3,628 | +81.300% |
| 2026-02-27 | 499.98 | 499.98 | 499.98 | 499.98 | -4.143% | 1 | 3,628 | +70.077% |
| 2026-02-26 | 521.59 | 521.59 | 521.59 | 521.59 | +4.649% | 3 | 3,628 | +63.030% |
| 2026-02-19 | 498.42 | 498.42 | 498.42 | 498.42 | -4.663% | 3 | 3,631 | +70.609% |
| 2026-02-18 | 523.33 | 523.33 | 522.80 | 522.80 | +2.616% | 4 | 3,628 | +62.653% |
| 2026-02-12 | 509.47 | 509.47 | 509.47 | 509.47 | -4.262% | 7 | 3,625 | +66.909% |
| 2026-02-04 | 532.15 | 532.15 | 532.15 | 532.15 | -5.176% | 1 | 3,625 | +59.795% |
| 2026-01-26 | 560.33 | 561.62 | 560.33 | 561.20 | +1.938% | 84 | 3,625 | +51.524% |
| 2026-01-22 | 537.23 | 550.53 | 533.99 | 550.53 | +5.413% | 51 | 3,626 | +54.460% |
| 2026-01-21 | 522.17 | 522.26 | 522.17 | 522.26 | -10.044% | 2 | 3,624 | +62.821% |
| 2026-01-13 | 583.13 | 589.30 | 576.69 | 580.57 | -2.447% | 258 | 3,624 | +46.468% |
| 2026-01-12 | 576.83 | 595.13 | 576.83 | 595.13 | +7.728% | 6 | 3,624 | +42.885% |
| 2026-01-08 | 551.68 | 556.90 | 551.50 | 552.44 | -0.433% | 57 | 3,622 | +53.926% |
| 2026-01-06 | 550.71 | 554.84 | 550.71 | 554.84 | +0.587% | 6 | 3,618 | +53.260% |
| 2025-12-29 | 551.60 | 551.60 | 551.60 | 551.60 | -3.333% | 1,377 | 2,332 | +54.161% |
| 2025-12-26 | 570.57 | 570.62 | 570.10 | 570.62 | +13.534% | 341 | 955 | +49.022% |
| 2025-12-17 | 509.89 | 509.89 | 502.60 | 502.60 | -8.512% | 4 | 370 | +69.190% |
| 2025-12-11 | 549.50 | 549.50 | 549.35 | 549.36 | +0.175% | 4 | 366 | +54.789% |
| 2025-12-08 | 567.30 | 567.30 | 548.40 | 548.40 | -4.343% | 13 | 366 | +55.060% |
| 2025-12-05 | 588.24 | 588.24 | 572.55 | 573.30 | +2.760% | 36 | 379 | +48.325% |
| 2025-12-04 | 566.40 | 566.40 | 557.90 | 557.90 | +1.492% | 11 | 412 | +52.420% |
| 2025-12-03 | 546.70 | 549.70 | 546.70 | 549.70 | -0.055% | 10 | 423 | +54.693% |
| 2025-12-02 | 553.99 | 554.71 | 543.19 | 550.00 | +5.223% | 22 | 433 | +54.609% |
| 2025-11-25 | 526.40 | 526.60 | 522.70 | 522.70 | +22.679% | 258 | 385 | +62.684% |
| 2025-11-20 | 447.63 | 453.56 | 425.60 | 426.07 | -6.049% | 59 | 190 | +99.580% |
| 2025-11-18 | 452.44 | 459.51 | 452.32 | 453.50 | -7.373% | 25 | 137 | +87.508% |
| 2025-11-17 | 491.00 | 491.30 | 489.60 | 489.60 | -16.986% | 4 | 120 | +73.683% |
| 2025-11-12 | 589.82 | 589.82 | 589.78 | 589.78 | +7.896% | 4 | 117 | +44.181% |
| 2025-11-10 | 547.34 | 547.34 | 546.62 | 546.62 | +11.683% | 4 | 115 | +55.565% |
| 2025-11-07 | 485.87 | 489.44 | 485.87 | 489.44 | -19.321% | 20 | 113 | +73.739% |
| 2025-11-03 | 606.11 | 606.65 | 605.90 | 606.65 | -0.347% | 24 | 101 | +40.171% |
| 2025-10-30 | 608.76 | 608.76 | 608.76 | 608.76 | +12.071% | 1 | 101 | +39.686% |
| 2025-10-24 | 543.19 | 543.19 | 543.19 | 543.19 | +13.103% | 1 | 102 | +56.547% |
| 2025-10-22 | 480.29 | 480.29 | 480.26 | 480.26 | -6.686% | 2 | 102 | +77.060% |
| 2025-10-21 | 514.72 | 514.72 | 514.67 | 514.67 | +11.071% | 4 | 101 | +65.222% |
| 2025-10-13 | 463.37 | 463.37 | 463.37 | 463.37 | -11.682% | 1 | 100 | +83.514% |
| 2025-10-09 | 524.66 | 524.66 | 524.66 | 524.66 | -2.877% | 1 | 99 | +62.076% |
| 2025-10-08 | 539.50 | 540.80 | 539.50 | 540.20 | +2.032% | 25 | 99 | +57.414% |
| 2025-10-03 | 529.56 | 529.56 | 529.44 | 529.44 | 0.000% | 176 | 88 | +60.613% |