SPX261218C06975000
SPX Dec 18 2026 6975.00 Call
optionOPRA
EODOct 28, 2026
830.95USD+0.862%(+7.10)12Vol1,041OI
SPX261218C06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 820.65 | 842.40 | 820.65 | 830.95 | +0.862% | 12 | 1,042 | 0.000% |
| 2026-10-27 | 823.85 | 823.85 | 823.85 | 823.85 | -3.622% | 1 | 1,042 | +0.862% |
| 2026-10-21 | 854.81 | 854.81 | 854.81 | 854.81 | +6.785% | 2 | 1,042 | -2.791% |
| 2026-10-19 | 800.45 | 800.50 | 800.45 | 800.50 | +22.978% | 3 | 1,040 | +3.804% |
| 2026-07-29 | 651.55 | 651.55 | 650.93 | 650.93 | -13.047% | 2 | 1,041 | +27.656% |
| 2026-07-20 | 749.69 | 749.69 | 748.60 | 748.60 | -1.357% | 2 | 1,042 | +11.001% |
| 2026-07-17 | 759.00 | 759.00 | 758.90 | 758.90 | +0.272% | 2 | 1,042 | +9.494% |
| 2026-07-08 | 759.45 | 764.19 | 755.99 | 756.84 | -6.836% | 4 | 1,043 | +9.792% |
| 2026-07-02 | 812.37 | 812.37 | 812.37 | 812.37 | +8.131% | 1 | 1,043 | +2.287% |
| 2026-06-30 | 751.03 | 751.28 | 751.03 | 751.28 | -4.193% | 2 | 1,043 | +10.605% |
| 2026-06-22 | 785.34 | 785.34 | 784.16 | 784.16 | +1.198% | 2 | 1,042 | +5.967% |
| 2026-06-17 | 831.61 | 831.61 | 774.88 | 774.88 | -1.152% | 33 | 1,029 | +7.236% |
| 2026-06-08 | 782.56 | 793.76 | 780.68 | 783.91 | -15.385% | 20 | 1,030 | +6.001% |
| 2026-06-02 | 921.49 | 926.66 | 919.99 | 926.44 | +3.501% | 26 | 1,026 | -10.307% |
| 2026-06-01 | 892.11 | 895.10 | 892.11 | 895.10 | +5.676% | 2 | 1,025 | -7.167% |
| 2026-05-27 | 846.48 | 847.02 | 846.48 | 847.02 | -0.665% | 2 | 1,024 | -1.897% |
| 2026-05-26 | 848.17 | 852.69 | 847.91 | 852.69 | +11.686% | 604 | 1,123 | -2.550% |
| 2026-05-12 | 763.47 | 763.47 | 763.47 | 763.47 | +13.664% | 1 | 1,123 | +8.839% |
| 2026-05-05 | 672.28 | 672.28 | 671.69 | 671.69 | +14.157% | 2 | 1,123 | +23.710% |
| 2026-04-28 | 588.39 | 588.39 | 588.39 | 588.39 | -5.370% | 1 | 1,123 | +41.224% |
| 2026-04-27 | 621.25 | 621.78 | 621.25 | 621.78 | +6.169% | 2 | 1,123 | +33.641% |
| 2026-04-24 | 583.55 | 585.65 | 582.05 | 585.65 | -0.247% | 8 | 1,124 | +41.885% |
| 2026-04-21 | 587.10 | 587.10 | 587.10 | 587.10 | -1.266% | 3 | 1,129 | +41.535% |
| 2026-04-17 | 586.80 | 594.73 | 586.30 | 594.63 | +12.812% | 15 | 1,129 | +39.742% |
| 2026-04-16 | 527.10 | 527.10 | 527.10 | 527.10 | +2.895% | 1 | 1,123 | +57.646% |
| 2026-04-15 | 512.27 | 512.27 | 512.27 | 512.27 | +6.990% | 2 | 1,123 | +62.209% |
| 2026-04-14 | 462.26 | 478.80 | 461.53 | 478.80 | +20.392% | 742 | 1,123 | +73.548% |
| 2026-04-09 | 397.90 | 397.90 | 395.00 | 397.70 | +6.237% | 205 | 638 | +108.939% |
| 2026-04-08 | 373.92 | 374.35 | 373.92 | 374.35 | +19.178% | 2 | 436 | +121.971% |
| 2026-04-07 | 283.88 | 314.11 | 280.70 | 314.11 | +6.011% | 12 | 436 | +164.541% |
| 2026-04-06 | 298.90 | 298.90 | 296.30 | 296.30 | -5.335% | 10 | 427 | +180.442% |
| 2026-04-01 | 303.90 | 313.00 | 299.38 | 313.00 | +24.910% | 7 | 417 | +165.479% |
| 2026-03-31 | 249.41 | 259.93 | 249.41 | 250.58 | +7.730% | 160 | 419 | +231.611% |
| 2026-03-30 | 235.68 | 235.68 | 232.60 | 232.60 | -2.248% | 21 | 466 | +257.244% |
| 2026-03-27 | 237.95 | 237.95 | 237.95 | 237.95 | -13.658% | 1 | 449 | +249.212% |
| 2026-03-26 | 312.80 | 312.80 | 275.48 | 275.59 | -10.552% | 35 | 448 | +201.517% |
| 2026-03-24 | 308.10 | 308.10 | 308.10 | 308.10 | -5.679% | 1 | 480 | +169.701% |
| 2026-03-23 | 328.85 | 328.85 | 326.36 | 326.65 | +12.762% | 8 | 479 | +154.385% |
| 2026-03-20 | 309.40 | 309.40 | 289.68 | 289.68 | -15.027% | 112 | 475 | +186.851% |
| 2026-03-18 | 369.84 | 370.29 | 340.91 | 340.91 | -10.216% | 24 | 475 | +143.745% |
| 2026-03-17 | 379.70 | 379.70 | 379.70 | 379.70 | +1.094% | 1 | 451 | +118.844% |
| 2026-03-16 | 374.27 | 375.78 | 373.55 | 375.59 | +3.751% | 44 | 450 | +121.239% |
| 2026-03-13 | 367.50 | 368.60 | 362.01 | 362.01 | -6.457% | 227 | 446 | +129.538% |
| 2026-03-12 | 387.00 | 387.00 | 387.00 | 387.00 | -8.163% | 1 | 331 | +114.716% |
| 2026-03-11 | 420.20 | 421.40 | 420.20 | 421.40 | -3.171% | 3 | 331 | +97.188% |
| 2026-03-10 | 435.20 | 435.20 | 435.20 | 435.20 | +4.015% | 1 | 328 | +90.935% |
| 2026-03-09 | 362.87 | 418.40 | 362.87 | 418.40 | +1.112% | 50 | 327 | +98.602% |
| 2026-03-06 | 413.80 | 413.80 | 413.80 | 413.80 | -1.500% | 2 | 326 | +100.810% |
| 2026-03-05 | 421.20 | 421.20 | 420.10 | 420.10 | -10.850% | 2 | 324 | +97.798% |
| 2026-03-02 | 470.99 | 471.23 | 470.99 | 471.23 | +0.581% | 2 | 322 | +76.336% |
| 2026-02-27 | 468.51 | 468.51 | 468.51 | 468.51 | +0.118% | 1 | 323 | +77.360% |
| 2026-02-26 | 474.99 | 474.99 | 467.96 | 467.96 | -8.970% | 3 | 323 | +77.569% |
| 2026-02-25 | 501.33 | 514.07 | 501.33 | 514.07 | +6.760% | 16 | 321 | +61.641% |
| 2026-02-24 | 481.52 | 481.52 | 481.52 | 481.52 | -0.765% | 59 | 321 | +72.568% |
| 2026-02-20 | 485.23 | 485.23 | 485.23 | 485.23 | -9.565% | 2 | 265 | +71.249% |
| 2026-02-10 | 536.55 | 536.55 | 536.55 | 536.55 | -0.121% | 1 | 265 | +54.869% |
| 2026-02-09 | 534.50 | 537.20 | 534.50 | 537.20 | +7.850% | 3 | 264 | +54.682% |
| 2026-02-06 | 496.90 | 498.10 | 496.50 | 498.10 | -2.448% | 3 | 266 | +66.824% |
| 2026-02-03 | 518.62 | 518.62 | 510.60 | 510.60 | -7.473% | 2 | 265 | +62.740% |
| 2026-02-02 | 551.84 | 551.84 | 551.84 | 551.84 | +3.215% | 1 | 263 | +50.578% |
| 2026-01-26 | 534.02 | 534.65 | 533.77 | 534.65 | +4.363% | 84 | 262 | +55.419% |
| 2026-01-22 | 513.70 | 513.70 | 512.30 | 512.30 | +4.743% | 5 | 226 | +62.200% |
| 2026-01-21 | 495.10 | 495.10 | 489.10 | 489.10 | -11.053% | 24 | 226 | +69.894% |
| 2026-01-15 | 549.88 | 549.88 | 549.88 | 549.88 | +7.820% | 2 | 202 | +51.115% |
| 2026-01-14 | 518.08 | 518.08 | 509.56 | 510.00 | -6.836% | 3 | 202 | +62.931% |
| 2026-01-13 | 548.60 | 556.69 | 547.27 | 547.42 | -1.518% | 70 | 202 | +51.794% |
| 2026-01-09 | 549.41 | 556.04 | 549.41 | 555.86 | +6.377% | 9 | 166 | +49.489% |
| 2026-01-08 | 523.91 | 523.91 | 522.54 | 522.54 | -4.655% | 2 | 164 | +59.021% |
| 2026-01-07 | 548.05 | 548.05 | 548.05 | 548.05 | +4.840% | 1 | 163 | +51.619% |
| 2026-01-06 | 522.75 | 522.75 | 522.75 | 522.75 | -0.658% | 2 | 162 | +58.957% |
| 2025-12-24 | 525.44 | 526.21 | 525.44 | 526.21 | +0.621% | 42 | 162 | +57.912% |
| 2025-12-23 | 522.59 | 522.96 | 522.59 | 522.96 | -0.659% | 2 | 162 | +58.894% |
| 2025-12-10 | 519.79 | 526.43 | 519.79 | 526.43 | -1.399% | 5 | 162 | +57.846% |
| 2025-12-04 | 530.90 | 533.90 | 530.90 | 533.90 | -0.262% | 6 | 162 | +55.638% |
| 2025-12-03 | 531.12 | 535.30 | 531.12 | 535.30 | +3.240% | 8 | 162 | +55.231% |
| 2025-12-02 | 516.05 | 520.10 | 516.05 | 518.50 | -3.200% | 12 | 162 | +60.260% |
| 2025-11-28 | 534.59 | 535.64 | 534.59 | 535.64 | +9.875% | 2 | 162 | +55.132% |
| 2025-11-25 | 467.50 | 487.50 | 467.50 | 487.50 | +10.695% | 139 | 164 | +70.451% |
| 2025-11-19 | 439.90 | 440.66 | 439.90 | 440.40 | +0.429% | 11 | 98 | +88.681% |
| 2025-11-18 | 443.70 | 450.60 | 438.52 | 438.52 | -12.675% | 15 | 98 | +89.490% |
| 2025-11-14 | 501.10 | 502.17 | 501.10 | 502.17 | +0.196% | 2 | 98 | +65.472% |
| 2025-11-13 | 503.02 | 503.02 | 498.57 | 501.19 | -5.225% | 120 | 97 | +65.795% |
| 2025-11-10 | 525.06 | 528.82 | 524.95 | 528.82 | -0.760% | 67 | 46 | +57.133% |
| 2025-11-04 | 530.39 | 533.48 | 530.39 | 532.87 | -6.378% | 44 | 79 | +55.939% |
| 2025-11-03 | 569.17 | 569.17 | 569.17 | 569.17 | +11.281% | 1 | 56 | +45.993% |
| 2025-10-24 | 511.47 | 511.47 | 511.47 | 511.47 | +6.414% | 1 | 56 | +62.463% |
| 2025-10-21 | 481.83 | 481.83 | 477.48 | 480.64 | -0.776% | 72 | 56 | +72.884% |
| 2025-10-20 | 485.30 | 485.30 | 483.60 | 484.40 | +7.446% | 5 | 20 | +71.542% |
| 2025-10-17 | 452.97 | 452.97 | 450.83 | 450.83 | -3.661% | 2 | 19 | +84.316% |
| 2025-10-16 | 467.49 | 467.96 | 467.49 | 467.96 | +1.466% | 4 | 19 | +77.569% |
| 2025-10-15 | 486.26 | 486.26 | 461.20 | 461.20 | +7.238% | 14 | 17 | +80.171% |
| 2025-10-10 | 434.89 | 434.89 | 429.54 | 430.07 | 0.000% | 10 | 5 | +93.213% |