SPX261218C07125000
SPX Dec 18 2026 7125.00 Call
optionOPRA
EODOct 23, 2026
606.74USD-2.688%(-16.76)3Vol2,338OI
SPX261218C07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 606.74 | 606.74 | 606.74 | 606.74 | -2.688% | 3 | 2,338 | 0.000% |
| 2026-10-22 | 623.50 | 623.50 | 623.50 | 623.50 | -7.479% | 12 | 2,326 | -2.688% |
| 2026-09-01 | 673.60 | 673.90 | 673.60 | 673.90 | -12.517% | 2 | 2,326 | -9.966% |
| 2026-08-27 | 769.48 | 770.32 | 769.48 | 770.32 | +7.557% | 1,000 | 2,709 | -21.235% |
| 2026-08-21 | 716.20 | 716.20 | 716.20 | 716.20 | +31.273% | 2 | 2,710 | -15.283% |
| 2026-07-30 | 547.14 | 547.14 | 545.58 | 545.58 | -9.431% | 2 | 2,742 | +11.210% |
| 2026-07-23 | 598.67 | 602.39 | 598.67 | 602.39 | -6.592% | 2 | 2,742 | +0.722% |
| 2026-07-22 | 644.90 | 644.90 | 644.90 | 644.90 | +3.069% | 1 | 2,743 | -5.917% |
| 2026-07-21 | 625.70 | 625.70 | 625.70 | 625.70 | +2.574% | 1 | 2,744 | -3.030% |
| 2026-07-17 | 610.00 | 610.00 | 610.00 | 610.00 | -4.962% | 1 | 2,745 | -0.534% |
| 2026-07-08 | 641.96 | 641.96 | 641.65 | 641.85 | -2.503% | 8 | 2,741 | -5.470% |
| 2026-07-01 | 650.77 | 667.53 | 650.77 | 658.33 | +6.723% | 101 | 2,729 | -7.836% |
| 2026-06-29 | 616.33 | 616.86 | 616.33 | 616.86 | -2.611% | 2 | 2,729 | -1.641% |
| 2026-06-24 | 628.90 | 633.86 | 628.90 | 633.40 | +4.677% | 100 | 2,694 | -4.209% |
| 2026-06-11 | 605.10 | 605.10 | 605.10 | 605.10 | -11.213% | 1 | 2,695 | +0.271% |
| 2026-06-05 | 681.52 | 681.52 | 681.52 | 681.52 | -12.829% | 1 | 2,695 | -10.973% |
| 2026-06-04 | 781.82 | 781.82 | 781.82 | 781.82 | +25.705% | 3 | 2,692 | -22.394% |
| 2026-05-06 | 620.56 | 622.08 | 620.56 | 621.95 | +12.063% | 8 | 3,521 | -2.446% |
| 2026-05-01 | 556.32 | 557.52 | 555.00 | 555.00 | +3.738% | 5 | 3,520 | +9.323% |
| 2026-04-30 | 494.50 | 535.00 | 479.13 | 535.00 | +11.470% | 1,005 | 3,520 | +13.409% |
| 2026-04-28 | 479.68 | 479.95 | 479.56 | 479.95 | -5.522% | 8 | 2,523 | +26.417% |
| 2026-04-24 | 490.36 | 508.00 | 490.36 | 508.00 | +7.627% | 3 | 2,527 | +19.437% |
| 2026-04-23 | 490.00 | 490.50 | 472.00 | 472.00 | -3.673% | 8 | 2,528 | +28.547% |
| 2026-04-22 | 474.00 | 490.00 | 473.00 | 490.00 | -0.305% | 9 | 2,526 | +23.824% |
| 2026-04-21 | 491.50 | 491.50 | 491.50 | 491.50 | +0.862% | 3 | 2,526 | +23.447% |
| 2026-04-17 | 478.66 | 487.30 | 478.66 | 487.30 | +13.643% | 11 | 2,526 | +24.511% |
| 2026-04-16 | 428.10 | 428.80 | 428.10 | 428.80 | +5.227% | 2 | 2,522 | +41.497% |
| 2026-04-15 | 407.50 | 407.50 | 407.50 | 407.50 | +8.789% | 41 | 2,483 | +48.893% |
| 2026-04-14 | 350.38 | 374.58 | 350.38 | 374.58 | +16.874% | 17 | 2,492 | +61.979% |
| 2026-04-13 | 305.40 | 320.50 | 303.80 | 320.50 | +2.194% | 5 | 2,543 | +89.310% |
| 2026-04-10 | 313.91 | 314.91 | 313.62 | 313.62 | +0.985% | 103 | 2,543 | +93.463% |
| 2026-04-09 | 285.04 | 310.56 | 284.72 | 310.56 | +8.458% | 24 | 2,543 | +95.370% |
| 2026-04-08 | 290.40 | 290.65 | 286.34 | 286.34 | +20.235% | 118 | 2,543 | +111.895% |
| 2026-04-07 | 212.74 | 238.24 | 212.74 | 238.15 | +6.080% | 240 | 2,572 | +154.772% |
| 2026-04-06 | 224.60 | 224.60 | 224.50 | 224.50 | +0.183% | 4 | 2,501 | +170.263% |
| 2026-04-02 | 221.00 | 224.22 | 221.00 | 224.09 | -5.022% | 460 | 2,273 | +170.757% |
| 2026-04-01 | 223.48 | 237.33 | 223.48 | 235.94 | +14.880% | 92 | 2,273 | +157.159% |
| 2026-03-31 | 185.70 | 207.31 | 185.70 | 205.38 | +12.230% | 307 | 2,271 | +195.423% |
| 2026-03-30 | 182.90 | 184.50 | 180.00 | 183.00 | -2.410% | 19 | 2,138 | +231.552% |
| 2026-03-27 | 191.15 | 191.90 | 187.51 | 187.52 | -15.383% | 48 | 2,135 | +223.560% |
| 2026-03-26 | 221.61 | 221.61 | 221.61 | 221.61 | -12.063% | 170 | 2,136 | +173.787% |
| 2026-03-25 | 251.62 | 252.01 | 251.62 | 252.01 | +11.165% | 2 | 1,982 | +140.760% |
| 2026-03-20 | 248.08 | 248.84 | 226.70 | 226.70 | -11.321% | 14 | 1,983 | +167.640% |
| 2026-03-19 | 258.80 | 258.80 | 251.15 | 255.64 | -10.255% | 76 | 1,984 | +137.342% |
| 2026-03-18 | 287.09 | 287.28 | 284.85 | 284.85 | -4.990% | 363 | 2,004 | +113.003% |
| 2026-03-16 | 296.60 | 299.81 | 296.60 | 299.81 | +3.361% | 3 | 1,933 | +102.375% |
| 2026-03-13 | 290.73 | 290.73 | 290.06 | 290.06 | -4.207% | 4 | 1,934 | +109.177% |
| 2026-03-12 | 312.77 | 312.77 | 302.80 | 302.80 | -12.584% | 8 | 1,936 | +100.376% |
| 2026-03-11 | 346.56 | 346.56 | 346.39 | 346.39 | -2.370% | 2 | 1,930 | +75.161% |
| 2026-03-10 | 351.00 | 354.80 | 351.00 | 354.80 | +1.983% | 4 | 1,972 | +71.009% |
| 2026-03-09 | 298.49 | 347.90 | 298.40 | 347.90 | +5.042% | 5 | 1,974 | +74.401% |
| 2026-03-06 | 332.90 | 332.90 | 331.20 | 331.20 | -8.255% | 2 | 1,976 | +83.194% |
| 2026-03-05 | 373.20 | 373.20 | 358.70 | 361.00 | -4.679% | 7 | 1,977 | +68.072% |
| 2026-03-04 | 375.26 | 378.72 | 368.90 | 378.72 | +10.414% | 126 | 1,977 | +60.208% |
| 2026-03-03 | 341.30 | 343.00 | 341.30 | 343.00 | -13.215% | 6 | 1,977 | +76.892% |
| 2026-02-26 | 384.72 | 395.31 | 384.72 | 395.23 | -6.355% | 10 | 1,980 | +53.516% |
| 2026-02-25 | 408.87 | 422.06 | 408.87 | 422.05 | +12.547% | 6 | 1,974 | +43.760% |
| 2026-02-19 | 375.60 | 375.60 | 375.00 | 375.00 | -5.615% | 935 | 1,974 | +61.797% |
| 2026-02-18 | 397.31 | 397.31 | 397.31 | 397.31 | +6.529% | 10 | 1,063 | +52.712% |
| 2026-02-12 | 391.86 | 391.86 | 372.96 | 372.96 | -13.124% | 180 | 1,058 | +62.682% |
| 2026-02-06 | 387.10 | 429.30 | 386.70 | 429.30 | +19.416% | 22 | 988 | +41.332% |
| 2026-02-05 | 366.60 | 374.70 | 358.50 | 359.50 | -14.219% | 40 | 984 | +68.773% |
| 2026-02-03 | 419.28 | 419.28 | 419.09 | 419.09 | -10.292% | 4 | 965 | +44.776% |
| 2026-01-28 | 466.67 | 467.17 | 466.67 | 467.17 | +9.938% | 2 | 963 | +29.876% |
| 2026-01-26 | 424.94 | 424.94 | 424.94 | 424.94 | +1.102% | 1 | 964 | +42.783% |
| 2026-01-23 | 420.31 | 420.31 | 420.31 | 420.31 | +0.110% | 1 | 965 | +44.355% |
| 2026-01-22 | 419.70 | 419.85 | 419.70 | 419.85 | +4.510% | 334 | 965 | +44.514% |
| 2026-01-21 | 397.22 | 402.14 | 397.22 | 401.73 | +2.902% | 34 | 965 | +51.032% |
| 2026-01-20 | 392.00 | 395.70 | 390.40 | 390.40 | -11.834% | 12 | 965 | +55.415% |
| 2026-01-16 | 440.50 | 449.40 | 438.00 | 442.80 | +0.249% | 109 | 981 | +37.023% |
| 2026-01-15 | 459.40 | 459.40 | 441.70 | 441.70 | +2.721% | 11 | 981 | +37.365% |
| 2026-01-14 | 424.50 | 434.00 | 424.10 | 430.00 | -2.847% | 34 | 970 | +41.102% |
| 2026-01-13 | 442.63 | 442.76 | 442.58 | 442.60 | -4.116% | 34 | 976 | +37.085% |
| 2026-01-09 | 447.26 | 461.60 | 440.30 | 461.60 | +7.003% | 15 | 976 | +31.443% |
| 2026-01-08 | 431.43 | 431.43 | 431.39 | 431.39 | -4.623% | 4 | 982 | +40.648% |
| 2026-01-07 | 458.20 | 459.50 | 452.30 | 452.30 | +0.915% | 6 | 984 | +34.145% |
| 2026-01-06 | 448.20 | 448.20 | 448.20 | 448.20 | +13.045% | 1 | 983 | +35.373% |
| 2025-12-31 | 403.28 | 403.28 | 396.48 | 396.48 | -2.326% | 50 | 934 | +53.032% |
| 2025-12-22 | 407.41 | 408.70 | 405.90 | 405.92 | +3.789% | 12 | 913 | +49.473% |
| 2025-12-19 | 388.20 | 396.70 | 387.80 | 391.10 | +11.526% | 72 | 913 | +55.137% |
| 2025-12-17 | 381.26 | 381.26 | 350.68 | 350.68 | -5.158% | 47 | 905 | +73.018% |
| 2025-12-16 | 385.72 | 390.82 | 369.74 | 369.75 | -8.016% | 90 | 879 | +64.095% |
| 2025-12-15 | 401.13 | 412.79 | 401.13 | 401.97 | -8.251% | 47 | 846 | +50.942% |
| 2025-12-11 | 436.00 | 438.12 | 436.00 | 438.12 | +0.484% | 51 | 850 | +38.487% |
| 2025-12-10 | 436.01 | 436.01 | 436.01 | 436.01 | -0.862% | 1 | 803 | +39.157% |
| 2025-12-09 | 439.20 | 439.80 | 439.20 | 439.80 | -0.924% | 2 | 802 | +37.958% |
| 2025-12-04 | 442.16 | 443.90 | 442.16 | 443.90 | +1.370% | 339 | 802 | +36.684% |
| 2025-12-02 | 435.29 | 439.60 | 428.55 | 437.90 | +23.876% | 192 | 334 | +38.557% |
| 2025-11-21 | 353.50 | 353.50 | 353.50 | 353.50 | -1.947% | 2 | 138 | +71.638% |
| 2025-11-18 | 363.74 | 365.15 | 360.52 | 360.52 | -9.340% | 70 | 138 | +68.296% |
| 2025-11-14 | 399.37 | 399.37 | 397.66 | 397.66 | -6.497% | 2 | 140 | +52.578% |
| 2025-11-13 | 431.98 | 431.98 | 425.29 | 425.29 | -11.901% | 4 | 140 | +42.665% |
| 2025-11-12 | 481.91 | 482.74 | 481.91 | 482.74 | +21.057% | 2 | 139 | +25.687% |
| 2025-11-07 | 368.64 | 401.37 | 368.64 | 398.77 | -13.649% | 124 | 139 | +52.153% |
| 2025-11-04 | 461.45 | 461.80 | 461.45 | 461.80 | -4.151% | 4 | 80 | +31.386% |
| 2025-10-31 | 483.72 | 483.72 | 481.80 | 481.80 | +2.883% | 2 | 80 | +25.932% |
| 2025-10-30 | 491.20 | 493.00 | 468.30 | 468.30 | +0.957% | 9 | 80 | +29.562% |
| 2025-10-27 | 456.75 | 464.31 | 456.40 | 463.86 | +9.530% | 13 | 30 | +30.802% |
| 2025-10-24 | 423.50 | 423.50 | 423.50 | 423.50 | +6.858% | 10 | 30 | +43.268% |
| 2025-10-23 | 396.71 | 396.71 | 396.32 | 396.32 | +4.212% | 2 | 20 | +53.093% |
| 2025-10-22 | 380.50 | 380.50 | 380.30 | 380.30 | -5.374% | 2 | 19 | +59.542% |
| 2025-10-21 | 401.93 | 401.93 | 401.90 | 401.90 | +2.505% | 2 | 17 | +50.968% |
| 2025-10-16 | 392.32 | 392.32 | 392.08 | 392.08 | +12.399% | 2 | 17 | +54.749% |
| 2025-10-10 | 346.95 | 348.83 | 346.95 | 348.83 | -17.482% | 2 | 16 | +73.936% |
| 2025-10-08 | 422.73 | 422.73 | 422.73 | 422.73 | 0.000% | 15 | 15 | +43.529% |