SPX261218C07025000
SPX Dec 18 2026 7025.00 Call
optionOPRA
InactiveOct 16, 2026
755.78USD-4.826%(-38.32)2Vol1,273OI
SPX261218C07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 757.82 | 757.82 | 755.78 | 755.78 | -4.826% | 2 | 1,271 | 0.000% |
| 2026-10-15 | 794.10 | 794.10 | 794.10 | 794.10 | -4.987% | 6 | 1,277 | -4.826% |
| 2026-10-05 | 835.78 | 835.78 | 835.78 | 835.78 | -8.321% | 1 | 1,277 | -9.572% |
| 2026-08-10 | 911.64 | 911.64 | 911.64 | 911.64 | +51.920% | 1 | 1,278 | -17.097% |
| 2026-07-29 | 604.40 | 604.40 | 597.98 | 600.08 | -5.885% | 4 | 1,353 | +25.947% |
| 2026-07-23 | 637.92 | 637.92 | 637.60 | 637.60 | -15.259% | 2 | 1,353 | +18.535% |
| 2026-07-16 | 755.03 | 755.03 | 752.41 | 752.41 | +0.482% | 4 | 1,353 | +0.448% |
| 2026-07-07 | 750.05 | 750.05 | 748.80 | 748.80 | -0.904% | 2 | 1,352 | +0.932% |
| 2026-07-01 | 741.63 | 758.58 | 741.63 | 755.63 | +1.000% | 6 | 1,353 | +0.020% |
| 2026-06-30 | 735.62 | 748.27 | 734.91 | 748.15 | +6.542% | 10 | 1,352 | +1.020% |
| 2026-06-29 | 676.15 | 702.21 | 675.14 | 702.21 | -0.435% | 4 | 1,350 | +7.629% |
| 2026-06-24 | 702.73 | 705.28 | 702.73 | 705.28 | -6.619% | 2 | 1,351 | +7.160% |
| 2026-06-22 | 755.27 | 755.27 | 755.27 | 755.27 | +0.368% | 1 | 1,351 | +0.068% |
| 2026-06-18 | 773.60 | 773.60 | 752.50 | 752.50 | -0.066% | 4 | 1,351 | +0.436% |
| 2026-06-17 | 753.00 | 753.00 | 753.00 | 753.00 | +16.019% | 1 | 1,350 | +0.369% |
| 2026-06-11 | 633.96 | 649.03 | 633.96 | 649.03 | -13.138% | 4 | 1,346 | +16.448% |
| 2026-06-08 | 750.45 | 751.52 | 747.20 | 747.20 | +4.353% | 4 | 1,347 | +1.148% |
| 2026-06-05 | 809.58 | 809.58 | 716.03 | 716.03 | -12.014% | 26 | 1,372 | +5.551% |
| 2026-05-28 | 813.80 | 813.80 | 813.80 | 813.80 | +7.646% | 1 | 1,372 | -7.130% |
| 2026-05-20 | 756.00 | 756.00 | 756.00 | 756.00 | -8.141% | 1 | 1,373 | -0.029% |
| 2026-05-14 | 823.00 | 823.00 | 823.00 | 823.00 | +51.017% | 1 | 1,373 | -8.168% |
| 2026-04-29 | 544.95 | 544.97 | 544.95 | 544.97 | -7.037% | 10 | 1,373 | +38.683% |
| 2026-04-27 | 586.22 | 586.22 | 586.22 | 586.22 | +6.531% | 1 | 1,363 | +28.924% |
| 2026-04-22 | 550.28 | 550.28 | 550.28 | 550.28 | +6.871% | 1 | 1,362 | +37.345% |
| 2026-04-21 | 517.34 | 519.13 | 514.27 | 514.90 | -6.469% | 68 | 1,351 | +46.782% |
| 2026-04-17 | 553.20 | 559.05 | 548.63 | 550.51 | +11.462% | 97 | 1,351 | +37.287% |
| 2026-04-16 | 492.00 | 497.72 | 482.88 | 493.90 | +3.117% | 19 | 1,341 | +53.023% |
| 2026-04-15 | 458.45 | 478.97 | 458.45 | 478.97 | +8.487% | 3 | 1,329 | +57.793% |
| 2026-04-14 | 422.00 | 441.50 | 421.80 | 441.50 | +22.130% | 55 | 1,328 | +71.185% |
| 2026-04-13 | 361.50 | 361.50 | 361.50 | 361.50 | -0.962% | 27 | 1,361 | +109.068% |
| 2026-04-10 | 370.47 | 371.03 | 365.01 | 365.01 | +1.955% | 109 | 1,356 | +107.057% |
| 2026-04-09 | 343.19 | 358.51 | 343.19 | 358.01 | +4.437% | 400 | 1,281 | +111.106% |
| 2026-04-08 | 345.82 | 346.08 | 337.11 | 342.80 | +19.173% | 43 | 893 | +120.473% |
| 2026-04-07 | 258.93 | 287.65 | 258.93 | 287.65 | +5.405% | 132 | 919 | +162.743% |
| 2026-04-06 | 272.70 | 272.90 | 272.70 | 272.90 | +1.624% | 7 | 868 | +176.944% |
| 2026-04-02 | 268.54 | 268.54 | 268.54 | 268.54 | -3.576% | 2 | 861 | +181.440% |
| 2026-04-01 | 278.50 | 278.50 | 278.50 | 278.50 | +25.830% | 1 | 861 | +171.375% |
| 2026-03-31 | 220.65 | 221.71 | 220.47 | 221.33 | +11.316% | 4 | 861 | +241.472% |
| 2026-03-30 | 223.17 | 223.17 | 198.83 | 198.83 | -13.061% | 6 | 859 | +280.114% |
| 2026-03-27 | 239.82 | 240.21 | 228.70 | 228.70 | -15.422% | 9 | 861 | +230.468% |
| 2026-03-26 | 284.10 | 284.10 | 270.40 | 270.40 | -8.090% | 7 | 862 | +179.504% |
| 2026-03-24 | 283.26 | 294.20 | 283.26 | 294.20 | -4.897% | 64 | 856 | +156.893% |
| 2026-03-23 | 309.80 | 309.95 | 309.35 | 309.35 | +3.465% | 36 | 801 | +144.312% |
| 2026-03-19 | 298.99 | 298.99 | 298.99 | 298.99 | -11.841% | 85 | 801 | +152.778% |
| 2026-03-18 | 338.72 | 339.15 | 336.93 | 339.15 | -3.623% | 33 | 750 | +122.845% |
| 2026-03-17 | 355.17 | 355.50 | 351.20 | 351.90 | +0.692% | 16 | 779 | +114.771% |
| 2026-03-16 | 352.12 | 352.12 | 348.00 | 349.48 | -3.111% | 6 | 780 | +116.258% |
| 2026-03-12 | 365.90 | 365.90 | 360.70 | 360.70 | -8.995% | 7 | 780 | +109.531% |
| 2026-03-11 | 397.67 | 397.67 | 396.35 | 396.35 | -2.329% | 4 | 779 | +90.685% |
| 2026-03-10 | 409.20 | 421.66 | 405.80 | 405.80 | +12.270% | 122 | 779 | +86.244% |
| 2026-03-09 | 335.27 | 362.35 | 334.05 | 361.45 | -6.626% | 61 | 765 | +109.097% |
| 2026-03-06 | 376.60 | 389.10 | 376.60 | 387.10 | -5.952% | 205 | 775 | +95.242% |
| 2026-03-05 | 392.10 | 411.60 | 392.10 | 411.60 | -4.782% | 3 | 891 | +83.620% |
| 2026-03-04 | 426.70 | 432.77 | 426.70 | 432.27 | +8.230% | 9 | 889 | +74.840% |
| 2026-03-03 | 382.50 | 399.40 | 382.50 | 399.40 | -7.207% | 55 | 886 | +89.229% |
| 2026-03-02 | 434.23 | 434.23 | 429.11 | 430.42 | -3.988% | 48 | 890 | +75.591% |
| 2026-02-26 | 466.43 | 467.22 | 448.30 | 448.30 | -5.633% | 18 | 866 | +68.588% |
| 2026-02-25 | 475.06 | 475.06 | 475.06 | 475.06 | +7.392% | 1 | 857 | +59.091% |
| 2026-02-24 | 441.83 | 445.58 | 441.83 | 442.36 | +3.762% | 5 | 857 | +70.852% |
| 2026-02-23 | 433.13 | 433.65 | 426.32 | 426.32 | -3.982% | 8 | 855 | +77.280% |
| 2026-02-12 | 504.36 | 504.36 | 444.00 | 444.00 | -8.114% | 6 | 871 | +70.221% |
| 2026-02-11 | 483.21 | 483.21 | 483.21 | 483.21 | -4.579% | 1 | 867 | +56.408% |
| 2026-02-09 | 506.70 | 507.30 | 506.00 | 506.40 | +23.344% | 15 | 866 | +49.246% |
| 2026-02-05 | 412.34 | 432.05 | 407.58 | 410.56 | -21.249% | 605 | 880 | +84.085% |
| 2026-02-02 | 521.65 | 521.65 | 521.34 | 521.34 | -0.756% | 2 | 886 | +44.969% |
| 2026-01-27 | 525.31 | 525.31 | 525.31 | 525.31 | +7.953% | 2 | 885 | +43.873% |
| 2026-01-22 | 486.61 | 486.61 | 486.61 | 486.61 | +5.304% | 1 | 885 | +55.315% |
| 2026-01-21 | 435.10 | 468.01 | 435.10 | 462.10 | -9.458% | 37 | 884 | +63.553% |
| 2026-01-16 | 510.37 | 510.37 | 510.37 | 510.37 | +7.160% | 37 | 846 | +48.085% |
| 2026-01-14 | 476.42 | 476.42 | 476.27 | 476.27 | -6.670% | 2 | 846 | +58.687% |
| 2026-01-13 | 524.30 | 524.50 | 509.08 | 510.31 | -0.621% | 422 | 846 | +48.102% |
| 2026-01-09 | 513.82 | 513.82 | 513.50 | 513.50 | +4.051% | 2 | 932 | +47.182% |
| 2026-01-08 | 492.61 | 493.69 | 492.61 | 493.51 | -1.290% | 8 | 932 | +53.144% |
| 2026-01-06 | 500.12 | 500.12 | 499.96 | 499.96 | +11.848% | 2 | 932 | +51.168% |
| 2026-01-02 | 447.00 | 447.00 | 447.00 | 447.00 | -7.563% | 15 | 776 | +69.078% |
| 2025-12-30 | 480.74 | 485.24 | 480.60 | 483.57 | -0.274% | 703 | 794 | +56.292% |
| 2025-12-29 | 484.93 | 484.96 | 484.90 | 484.90 | +0.533% | 8 | 426 | +55.863% |
| 2025-12-23 | 472.20 | 482.33 | 472.20 | 482.33 | +2.238% | 35 | 417 | +56.694% |
| 2025-12-22 | 471.77 | 471.77 | 471.77 | 471.77 | +5.766% | 2 | 399 | +60.201% |
| 2025-12-19 | 445.93 | 446.06 | 445.93 | 446.05 | +8.188% | 4 | 397 | +69.438% |
| 2025-12-17 | 412.41 | 412.41 | 412.28 | 412.29 | -11.585% | 4 | 399 | +83.313% |
| 2025-12-12 | 497.09 | 497.09 | 464.47 | 466.31 | -5.982% | 95 | 401 | +62.077% |
| 2025-12-10 | 495.98 | 495.98 | 495.98 | 495.98 | -1.792% | 1 | 412 | +52.381% |
| 2025-12-03 | 494.59 | 505.03 | 493.88 | 505.03 | +4.108% | 9 | 411 | +49.651% |
| 2025-12-01 | 482.20 | 485.10 | 481.60 | 485.10 | -2.590% | 175 | 410 | +55.799% |
| 2025-11-26 | 482.93 | 498.00 | 482.93 | 498.00 | +7.145% | 54 | 213 | +51.763% |
| 2025-11-17 | 462.62 | 465.60 | 455.51 | 464.79 | -4.036% | 45 | 213 | +62.607% |
| 2025-11-14 | 484.72 | 484.72 | 484.34 | 484.34 | -1.151% | 2 | 198 | +56.043% |
| 2025-11-13 | 493.10 | 494.10 | 486.95 | 489.98 | -7.869% | 55 | 198 | +54.247% |
| 2025-11-12 | 533.29 | 533.40 | 527.63 | 531.83 | -1.106% | 18 | 167 | +42.109% |
| 2025-11-11 | 521.85 | 537.83 | 521.69 | 537.78 | +21.094% | 8 | 151 | +40.537% |
| 2025-10-20 | 441.67 | 444.10 | 441.67 | 444.10 | +2.422% | 2 | 147 | +70.182% |
| 2025-10-15 | 434.60 | 434.60 | 433.60 | 433.60 | +3.386% | 13 | 148 | +74.304% |
| 2025-10-13 | 418.90 | 419.40 | 418.90 | 419.40 | -11.457% | 2 | 135 | +80.205% |
| 2025-10-03 | 470.33 | 473.73 | 470.26 | 473.67 | 0.000% | 268 | 134 | +59.558% |