SPX261218C07075000
SPX Dec 18 2026 7075.00 Call
optionOPRA
InactiveOct 16, 2026
708.19USD-15.611%(-131.01)4Vol1,283OI
SPX261218C07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 710.42 | 710.42 | 708.19 | 708.19 | -15.611% | 4 | 1,283 | 0.000% |
| 2026-08-06 | 837.60 | 839.60 | 837.60 | 839.20 | +25.017% | 133 | 1,401 | -15.611% |
| 2026-07-17 | 671.54 | 671.54 | 671.27 | 671.27 | -7.995% | 2 | 1,401 | +5.500% |
| 2026-07-13 | 729.60 | 729.60 | 729.60 | 729.60 | +7.283% | 1 | 1,401 | -2.934% |
| 2026-07-08 | 678.17 | 681.63 | 677.38 | 680.07 | +0.741% | 76 | 1,379 | +4.135% |
| 2026-07-02 | 674.74 | 675.07 | 674.74 | 675.07 | -4.619% | 2 | 1,380 | +4.906% |
| 2026-06-30 | 707.79 | 707.79 | 707.76 | 707.76 | +6.481% | 6 | 1,377 | +0.061% |
| 2026-06-29 | 664.33 | 665.25 | 664.18 | 664.68 | +2.164% | 4 | 1,376 | +6.546% |
| 2026-06-23 | 652.34 | 652.34 | 650.60 | 650.60 | -13.360% | 6 | 1,376 | +8.852% |
| 2026-06-22 | 750.86 | 750.92 | 750.86 | 750.92 | +5.009% | 2 | 1,375 | -5.690% |
| 2026-06-18 | 715.10 | 715.10 | 715.10 | 715.10 | +6.341% | 1 | 1,374 | -0.966% |
| 2026-06-17 | 669.51 | 672.46 | 669.51 | 672.46 | -13.543% | 2 | 1,375 | +5.313% |
| 2026-06-15 | 777.80 | 777.80 | 777.80 | 777.80 | -4.011% | 1 | 1,374 | -8.950% |
| 2026-06-01 | 811.80 | 811.80 | 810.30 | 810.30 | -0.866% | 8 | 1,366 | -12.602% |
| 2026-05-29 | 818.23 | 818.23 | 817.38 | 817.38 | +0.618% | 2 | 1,365 | -13.359% |
| 2026-05-28 | 812.76 | 812.76 | 812.36 | 812.36 | +4.865% | 2 | 1,495 | -12.823% |
| 2026-05-27 | 780.90 | 782.70 | 769.42 | 774.67 | +18.277% | 206 | 1,431 | -8.582% |
| 2026-05-07 | 654.96 | 654.96 | 654.96 | 654.96 | -0.521% | 1 | 1,432 | +8.127% |
| 2026-05-06 | 658.39 | 658.39 | 658.39 | 658.39 | +9.957% | 4 | 1,436 | +7.564% |
| 2026-05-05 | 591.65 | 599.52 | 591.54 | 598.77 | +7.335% | 12 | 1,433 | +18.274% |
| 2026-05-04 | 558.70 | 558.70 | 557.85 | 557.85 | -5.513% | 2 | 1,434 | +26.950% |
| 2026-05-01 | 584.40 | 601.67 | 584.27 | 590.40 | +4.422% | 6 | 1,431 | +19.951% |
| 2026-04-30 | 565.40 | 565.40 | 565.40 | 565.40 | +10.307% | 1 | 1,431 | +25.255% |
| 2026-04-28 | 512.52 | 512.57 | 512.52 | 512.57 | +1.238% | 2 | 1,431 | +38.165% |
| 2026-04-23 | 506.30 | 506.30 | 506.30 | 506.30 | +0.594% | 1 | 1,432 | +39.876% |
| 2026-04-20 | 513.62 | 513.62 | 503.31 | 503.31 | -2.654% | 5 | 1,431 | +40.707% |
| 2026-04-17 | 510.07 | 517.03 | 510.07 | 517.03 | +11.960% | 10 | 1,431 | +36.973% |
| 2026-04-16 | 475.57 | 475.57 | 461.80 | 461.80 | +13.663% | 2 | 1,435 | +53.354% |
| 2026-04-14 | 406.29 | 406.29 | 406.29 | 406.29 | +19.956% | 602 | 1,434 | +74.307% |
| 2026-04-09 | 338.20 | 338.70 | 338.20 | 338.70 | +4.679% | 12 | 1,637 | +109.091% |
| 2026-04-08 | 326.90 | 326.90 | 323.56 | 323.56 | +23.242% | 8 | 1,642 | +118.874% |
| 2026-04-07 | 235.71 | 262.54 | 235.30 | 262.54 | +7.015% | 114 | 1,637 | +169.746% |
| 2026-04-06 | 248.34 | 248.34 | 245.33 | 245.33 | -1.248% | 51 | 1,581 | +188.668% |
| 2026-04-02 | 245.55 | 248.62 | 245.13 | 248.43 | -4.487% | 116 | 1,582 | +185.066% |
| 2026-04-01 | 259.70 | 260.70 | 259.60 | 260.10 | +11.135% | 27 | 1,582 | +172.276% |
| 2026-03-31 | 204.70 | 234.04 | 203.22 | 234.04 | +22.010% | 510 | 1,555 | +202.594% |
| 2026-03-30 | 196.10 | 196.11 | 191.82 | 191.82 | -2.920% | 606 | 1,664 | +269.195% |
| 2026-03-27 | 213.48 | 213.48 | 197.59 | 197.59 | -13.607% | 18 | 1,163 | +258.414% |
| 2026-03-26 | 253.12 | 253.16 | 228.56 | 228.71 | -14.819% | 304 | 1,163 | +209.645% |
| 2026-03-25 | 268.10 | 268.50 | 268.10 | 268.50 | -0.371% | 3 | 1,019 | +163.758% |
| 2026-03-24 | 269.30 | 270.10 | 269.30 | 269.50 | -0.729% | 4 | 1,020 | +162.779% |
| 2026-03-20 | 270.54 | 272.27 | 270.51 | 271.48 | -4.784% | 28 | 1,022 | +160.863% |
| 2026-03-19 | 276.30 | 285.64 | 274.65 | 285.12 | -11.550% | 108 | 1,021 | +148.383% |
| 2026-03-16 | 321.49 | 322.35 | 321.49 | 322.35 | -1.512% | 4 | 792 | +119.696% |
| 2026-03-12 | 333.20 | 333.20 | 327.30 | 327.30 | -9.909% | 2 | 792 | +116.373% |
| 2026-03-11 | 374.49 | 374.49 | 358.00 | 363.30 | -2.627% | 10 | 790 | +94.933% |
| 2026-03-10 | 360.10 | 373.10 | 355.49 | 373.10 | +13.670% | 6 | 791 | +89.812% |
| 2026-03-09 | 328.02 | 328.23 | 328.02 | 328.23 | -9.901% | 2 | 790 | +115.760% |
| 2026-03-06 | 364.20 | 364.30 | 364.20 | 364.30 | -5.817% | 8 | 792 | +94.397% |
| 2026-03-05 | 386.80 | 386.80 | 386.80 | 386.80 | -3.805% | 1 | 784 | +83.089% |
| 2026-03-04 | 403.40 | 405.50 | 398.40 | 402.10 | +15.782% | 46 | 784 | +76.123% |
| 2026-03-03 | 354.00 | 354.00 | 347.29 | 347.29 | -15.931% | 7 | 760 | +103.919% |
| 2026-03-02 | 402.30 | 414.30 | 402.30 | 413.10 | -2.800% | 35 | 755 | +71.433% |
| 2026-02-26 | 424.30 | 426.30 | 407.40 | 425.00 | -4.215% | 10 | 744 | +66.633% |
| 2026-02-25 | 442.50 | 443.70 | 442.50 | 443.70 | +5.167% | 2 | 741 | +59.610% |
| 2026-02-24 | 423.28 | 423.74 | 421.90 | 421.90 | +7.647% | 7 | 741 | +67.857% |
| 2026-02-23 | 389.50 | 393.08 | 389.42 | 391.93 | -8.980% | 28 | 744 | +80.693% |
| 2026-02-20 | 429.45 | 430.60 | 429.45 | 430.60 | +6.182% | 4 | 730 | +64.466% |
| 2026-02-19 | 410.15 | 411.65 | 405.26 | 405.53 | -3.016% | 116 | 730 | +74.633% |
| 2026-02-18 | 423.23 | 423.38 | 405.67 | 418.14 | +10.736% | 194 | 672 | +69.367% |
| 2026-02-17 | 379.94 | 379.94 | 377.60 | 377.60 | -5.803% | 12 | 583 | +87.550% |
| 2026-02-13 | 401.86 | 401.86 | 400.86 | 400.86 | -3.637% | 4 | 570 | +76.668% |
| 2026-02-12 | 416.40 | 416.40 | 415.99 | 415.99 | -11.792% | 4 | 570 | +70.242% |
| 2026-02-10 | 471.20 | 471.60 | 471.20 | 471.60 | -1.194% | 2 | 568 | +50.168% |
| 2026-02-09 | 471.90 | 477.90 | 471.90 | 477.30 | +25.213% | 6 | 570 | +48.374% |
| 2026-02-05 | 394.20 | 394.60 | 380.51 | 381.19 | -10.477% | 13 | 574 | +85.784% |
| 2026-02-04 | 437.00 | 437.00 | 424.91 | 425.80 | -8.213% | 6 | 569 | +66.320% |
| 2026-01-30 | 460.90 | 463.90 | 460.90 | 463.90 | +3.089% | 6 | 567 | +52.660% |
| 2026-01-22 | 456.40 | 456.40 | 450.00 | 450.00 | +4.367% | 5 | 564 | +57.376% |
| 2026-01-21 | 406.73 | 431.88 | 406.30 | 431.17 | +9.420% | 6 | 566 | +64.248% |
| 2026-01-20 | 395.10 | 396.03 | 394.05 | 394.05 | -17.893% | 28 | 565 | +79.721% |
| 2026-01-16 | 476.00 | 479.92 | 476.00 | 479.92 | -0.765% | 205 | 350 | +47.564% |
| 2026-01-15 | 483.62 | 483.62 | 483.62 | 483.62 | +7.591% | 126 | 350 | +46.435% |
| 2026-01-14 | 449.50 | 449.50 | 449.50 | 449.50 | -6.446% | 3 | 443 | +57.551% |
| 2026-01-13 | 492.58 | 492.58 | 480.23 | 480.47 | +3.655% | 74 | 443 | +47.395% |
| 2026-01-08 | 461.57 | 464.00 | 458.98 | 463.53 | -3.153% | 38 | 443 | +52.782% |
| 2026-01-07 | 477.97 | 478.62 | 477.86 | 478.62 | +2.138% | 86 | 443 | +47.965% |
| 2026-01-06 | 461.00 | 468.60 | 461.00 | 468.60 | +10.806% | 11 | 359 | +51.129% |
| 2026-01-02 | 444.30 | 444.30 | 422.90 | 422.90 | -3.007% | 8 | 359 | +67.460% |
| 2025-12-31 | 438.96 | 440.05 | 435.89 | 436.01 | -7.291% | 24 | 391 | +62.425% |
| 2025-12-26 | 470.30 | 470.30 | 470.30 | 470.30 | +13.031% | 1 | 391 | +50.583% |
| 2025-12-19 | 417.49 | 417.64 | 415.90 | 416.08 | +3.220% | 7 | 390 | +70.205% |
| 2025-12-18 | 416.60 | 416.60 | 399.90 | 403.10 | -1.982% | 67 | 382 | +75.686% |
| 2025-12-16 | 409.04 | 411.25 | 409.00 | 411.25 | -14.926% | 36 | 320 | +72.204% |
| 2025-12-11 | 482.30 | 483.80 | 482.30 | 483.40 | +3.313% | 19 | 332 | +46.502% |
| 2025-12-08 | 467.80 | 468.30 | 467.40 | 467.90 | -1.522% | 15 | 315 | +51.355% |
| 2025-12-04 | 473.00 | 475.69 | 471.10 | 475.13 | +1.480% | 20 | 301 | +49.052% |
| 2025-12-02 | 465.50 | 468.20 | 465.50 | 468.20 | +1.893% | 4 | 282 | +51.258% |
| 2025-12-01 | 459.50 | 459.50 | 459.50 | 459.50 | +1.292% | 30 | 282 | +54.122% |
| 2025-11-26 | 454.14 | 454.14 | 453.64 | 453.64 | +4.022% | 6 | 312 | +56.113% |
| 2025-11-25 | 431.77 | 436.10 | 431.77 | 436.10 | +22.517% | 36 | 312 | +62.392% |
| 2025-11-21 | 348.95 | 356.65 | 348.89 | 355.95 | -19.157% | 40 | 282 | +98.958% |
| 2025-11-20 | 441.10 | 441.20 | 440.10 | 440.30 | +9.932% | 133 | 282 | +60.843% |
| 2025-11-17 | 427.14 | 428.14 | 400.52 | 400.52 | -9.599% | 8 | 214 | +76.818% |
| 2025-11-14 | 443.94 | 443.94 | 443.05 | 443.05 | -7.698% | 6 | 214 | +59.844% |
| 2025-11-13 | 480.50 | 481.00 | 480.00 | 480.00 | -3.912% | 8 | 214 | +47.540% |
| 2025-11-12 | 500.03 | 500.03 | 499.52 | 499.54 | +1.520% | 20 | 212 | +41.768% |
| 2025-11-11 | 492.05 | 492.06 | 492.05 | 492.06 | +3.363% | 4 | 212 | +43.924% |
| 2025-11-04 | 489.54 | 489.54 | 476.05 | 476.05 | +11.814% | 4 | 210 | +48.764% |
| 2025-10-23 | 424.53 | 430.52 | 422.12 | 425.75 | +0.555% | 200 | 210 | +66.339% |
| 2025-10-22 | 424.70 | 425.40 | 423.40 | 423.40 | -5.459% | 131 | 131 | +67.263% |
| 2025-10-09 | 447.33 | 448.39 | 447.33 | 447.85 | +1.360% | 4 | 3 | +58.131% |
| 2025-10-03 | 441.92 | 441.92 | 441.84 | 441.84 | +5.142% | 4 | 2 | +60.282% |
| 2025-10-02 | 419.81 | 420.23 | 419.81 | 420.23 | 0.000% | 2 | 1 | +68.524% |