SPX261218C07175000
SPX Dec 18 2026 7175.00 Call
optionOPRA
EODOct 26, 2026
593.21USD-12.172%(-82.21)3Vol2,693OI
SPX261218C07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 593.21 | 593.21 | 593.21 | 593.21 | -12.172% | 3 | 2,693 | 0.000% |
| 2026-10-21 | 675.42 | 675.42 | 675.42 | 675.42 | +6.708% | 3 | 2,693 | -12.172% |
| 2026-10-16 | 649.20 | 649.20 | 632.78 | 632.96 | -11.824% | 4 | 2,689 | -6.280% |
| 2026-10-09 | 717.84 | 717.84 | 717.84 | 717.84 | -0.132% | 1 | 2,689 | -17.362% |
| 2026-10-07 | 718.79 | 718.79 | 718.79 | 718.79 | +15.552% | 1 | 2,719 | -17.471% |
| 2026-10-01 | 622.05 | 622.05 | 622.05 | 622.05 | +4.687% | 1 | 2,719 | -4.636% |
| 2026-09-10 | 593.10 | 594.20 | 593.10 | 594.20 | -22.668% | 50 | 2,669 | -0.167% |
| 2026-08-04 | 768.38 | 768.38 | 768.38 | 768.38 | +71.215% | 2 | 2,669 | -22.797% |
| 2026-07-29 | 453.23 | 453.23 | 448.78 | 448.78 | -25.968% | 2 | 2,754 | +32.183% |
| 2026-07-22 | 606.20 | 606.20 | 606.20 | 606.20 | +0.922% | 1 | 2,754 | -2.143% |
| 2026-07-08 | 599.82 | 600.66 | 599.82 | 600.66 | -3.674% | 2 | 2,754 | -1.240% |
| 2026-07-01 | 618.95 | 624.30 | 618.95 | 623.57 | -0.514% | 58 | 2,768 | -4.869% |
| 2026-06-30 | 627.46 | 627.46 | 626.79 | 626.79 | +10.405% | 2 | 2,768 | -5.357% |
| 2026-06-23 | 567.72 | 567.72 | 567.72 | 567.72 | -16.805% | 1 | 2,767 | +4.490% |
| 2026-06-16 | 682.40 | 682.40 | 682.40 | 682.40 | -2.431% | 4 | 2,767 | -13.070% |
| 2026-06-15 | 699.40 | 699.40 | 699.40 | 699.40 | -5.012% | 1 | 2,768 | -15.183% |
| 2026-06-03 | 737.18 | 737.18 | 736.30 | 736.30 | -3.539% | 32 | 2,744 | -19.434% |
| 2026-06-02 | 759.65 | 763.78 | 759.35 | 763.31 | +2.589% | 12 | 2,746 | -22.285% |
| 2026-06-01 | 744.05 | 744.05 | 744.05 | 744.05 | +51.646% | 2 | 2,744 | -20.273% |
| 2026-05-04 | 490.65 | 490.65 | 490.65 | 490.65 | +11.385% | 1 | 2,743 | +20.903% |
| 2026-04-23 | 439.60 | 440.50 | 439.60 | 440.50 | +2.642% | 4 | 2,773 | +34.667% |
| 2026-04-21 | 429.16 | 429.16 | 429.16 | 429.16 | -4.304% | 1 | 2,774 | +38.226% |
| 2026-04-20 | 444.58 | 448.52 | 444.58 | 448.46 | -1.046% | 4 | 2,774 | +32.277% |
| 2026-04-17 | 453.20 | 453.20 | 453.20 | 453.20 | +13.726% | 4 | 2,775 | +30.894% |
| 2026-04-16 | 398.60 | 399.60 | 395.80 | 398.50 | +36.772% | 29 | 2,771 | +48.861% |
| 2026-04-13 | 278.30 | 291.36 | 277.10 | 291.36 | +2.743% | 4 | 2,708 | +103.600% |
| 2026-04-10 | 284.09 | 284.09 | 283.37 | 283.58 | +7.417% | 36 | 2,705 | +109.186% |
| 2026-04-09 | 264.00 | 264.00 | 264.00 | 264.00 | -1.621% | 4 | 2,678 | +124.701% |
| 2026-04-08 | 264.21 | 268.35 | 260.65 | 268.35 | +34.430% | 13 | 2,678 | +121.058% |
| 2026-04-07 | 199.62 | 199.62 | 199.62 | 199.62 | -2.329% | 2 | 2,670 | +197.170% |
| 2026-04-06 | 204.15 | 204.38 | 204.15 | 204.38 | +15.449% | 30 | 2,668 | +190.249% |
| 2026-04-02 | 176.92 | 177.03 | 176.92 | 177.03 | -17.101% | 152 | 2,507 | +235.090% |
| 2026-04-01 | 214.07 | 214.18 | 213.39 | 213.55 | +11.789% | 4 | 2,507 | +177.785% |
| 2026-03-31 | 172.51 | 191.03 | 170.77 | 191.03 | +10.832% | 95 | 2,506 | +210.532% |
| 2026-03-27 | 169.78 | 172.76 | 169.78 | 172.36 | -13.247% | 92 | 2,473 | +244.169% |
| 2026-03-26 | 215.86 | 216.40 | 198.68 | 198.68 | -13.047% | 182 | 2,480 | +198.576% |
| 2026-03-25 | 228.37 | 228.49 | 228.37 | 228.49 | -0.596% | 2 | 2,431 | +159.622% |
| 2026-03-23 | 229.98 | 229.98 | 229.58 | 229.86 | +11.908% | 4 | 2,432 | +158.074% |
| 2026-03-20 | 205.40 | 205.40 | 205.40 | 205.40 | -11.633% | 2 | 2,434 | +188.807% |
| 2026-03-19 | 235.60 | 235.65 | 232.44 | 232.44 | -15.950% | 8 | 2,434 | +155.210% |
| 2026-03-17 | 281.40 | 281.94 | 276.20 | 276.55 | +7.943% | 41 | 2,434 | +114.504% |
| 2026-03-13 | 264.31 | 267.06 | 256.20 | 256.20 | -8.988% | 9 | 2,435 | +131.542% |
| 2026-03-12 | 282.10 | 282.10 | 281.50 | 281.50 | -1.100% | 3 | 2,435 | +110.732% |
| 2026-03-09 | 284.60 | 284.63 | 284.60 | 284.63 | -7.166% | 2 | 2,432 | +108.414% |
| 2026-03-06 | 306.60 | 306.60 | 306.60 | 306.60 | -7.316% | 1 | 2,431 | +93.480% |
| 2026-03-05 | 338.50 | 338.50 | 330.80 | 330.80 | -4.171% | 3 | 2,430 | +79.326% |
| 2026-03-02 | 345.20 | 345.20 | 345.20 | 345.20 | -7.453% | 8 | 2,427 | +71.845% |
| 2026-02-26 | 373.00 | 373.00 | 373.00 | 373.00 | -1.588% | 170 | 2,419 | +59.038% |
| 2026-02-25 | 379.02 | 379.02 | 379.02 | 379.02 | +1.342% | 30 | 2,349 | +56.512% |
| 2026-02-20 | 373.21 | 374.00 | 373.21 | 374.00 | +7.657% | 4 | 2,349 | +58.612% |
| 2026-02-19 | 347.60 | 347.60 | 347.00 | 347.40 | -3.325% | 10 | 2,347 | +70.757% |
| 2026-02-13 | 354.30 | 359.77 | 354.30 | 359.35 | -10.869% | 26 | 2,334 | +65.079% |
| 2026-02-09 | 403.17 | 403.17 | 403.17 | 403.17 | +2.301% | 205 | 2,334 | +47.136% |
| 2026-02-06 | 361.40 | 394.10 | 361.40 | 394.10 | +13.541% | 2 | 2,257 | +50.523% |
| 2026-02-05 | 347.10 | 347.10 | 347.10 | 347.10 | -9.938% | 1 | 2,256 | +70.905% |
| 2026-02-04 | 391.10 | 393.60 | 369.00 | 385.40 | -1.359% | 628 | 2,255 | +53.921% |
| 2026-02-03 | 378.60 | 391.11 | 378.60 | 390.71 | -9.432% | 11 | 1,734 | +51.829% |
| 2026-01-27 | 430.00 | 431.40 | 429.90 | 431.40 | +4.153% | 9 | 1,736 | +37.508% |
| 2026-01-26 | 405.55 | 414.20 | 405.55 | 414.20 | +5.866% | 13 | 1,742 | +43.218% |
| 2026-01-23 | 377.80 | 391.25 | 377.80 | 391.25 | +0.864% | 36 | 1,735 | +51.619% |
| 2026-01-22 | 395.20 | 399.34 | 384.70 | 387.90 | +0.077% | 27 | 1,750 | +52.929% |
| 2026-01-21 | 381.70 | 387.60 | 381.40 | 387.60 | +4.166% | 55 | 1,761 | +53.047% |
| 2026-01-20 | 362.30 | 372.25 | 358.69 | 372.10 | -10.186% | 40 | 1,758 | +59.422% |
| 2026-01-16 | 414.30 | 414.30 | 414.30 | 414.30 | -3.629% | 1 | 1,770 | +43.184% |
| 2026-01-15 | 425.42 | 429.90 | 425.42 | 429.90 | +7.663% | 6 | 1,770 | +37.988% |
| 2026-01-14 | 398.08 | 399.30 | 391.13 | 399.30 | -5.554% | 17 | 1,770 | +48.562% |
| 2026-01-13 | 422.29 | 422.78 | 422.29 | 422.78 | +4.726% | 4 | 1,755 | +40.312% |
| 2026-01-08 | 401.70 | 407.70 | 397.68 | 403.70 | -0.840% | 56 | 1,755 | +46.943% |
| 2026-01-07 | 407.12 | 407.12 | 407.12 | 407.12 | +2.754% | 25 | 1,746 | +45.709% |
| 2026-01-05 | 390.32 | 398.10 | 386.70 | 396.21 | +9.146% | 57 | 1,716 | +49.721% |
| 2026-01-02 | 373.18 | 375.92 | 363.01 | 363.01 | -7.819% | 41 | 1,716 | +63.414% |
| 2025-12-30 | 393.80 | 393.80 | 393.80 | 393.80 | -0.826% | 1 | 1,712 | +50.637% |
| 2025-12-29 | 397.10 | 397.10 | 397.00 | 397.08 | -3.457% | 4 | 1,712 | +49.393% |
| 2025-12-26 | 411.16 | 411.42 | 410.96 | 411.30 | +7.445% | 16 | 1,710 | +44.228% |
| 2025-12-22 | 384.74 | 384.79 | 382.80 | 382.80 | +14.436% | 47 | 1,710 | +54.966% |
| 2025-12-17 | 334.12 | 334.51 | 334.12 | 334.51 | -11.458% | 2 | 1,673 | +77.337% |
| 2025-12-15 | 378.60 | 378.60 | 377.80 | 377.80 | -4.863% | 6 | 1,673 | +57.017% |
| 2025-12-12 | 404.04 | 404.04 | 391.10 | 397.11 | -4.815% | 3 | 1,671 | +49.382% |
| 2025-12-09 | 414.30 | 417.20 | 414.30 | 417.20 | -1.511% | 1,609 | 1,672 | +42.188% |
| 2025-12-05 | 423.60 | 423.60 | 423.60 | 423.60 | +1.098% | 8 | 69 | +40.040% |
| 2025-12-04 | 419.00 | 419.00 | 419.00 | 419.00 | +16.941% | 4 | 65 | +41.578% |
| 2025-11-25 | 358.10 | 358.80 | 358.00 | 358.30 | +16.619% | 11 | 67 | +65.562% |
| 2025-11-21 | 309.12 | 309.13 | 307.24 | 307.24 | -8.912% | 4 | 63 | +93.077% |
| 2025-11-18 | 337.30 | 337.30 | 337.30 | 337.30 | -24.928% | 1 | 63 | +75.870% |
| 2025-11-11 | 423.63 | 449.40 | 422.80 | 449.30 | +10.649% | 5 | 62 | +32.030% |
| 2025-11-10 | 405.59 | 406.06 | 405.59 | 406.06 | +10.043% | 4 | 62 | +46.089% |
| 2025-11-07 | 369.00 | 369.26 | 368.49 | 369.00 | -5.737% | 84 | 62 | +60.762% |
| 2025-11-06 | 391.81 | 391.81 | 391.46 | 391.46 | -5.241% | 2 | 62 | +51.538% |
| 2025-11-04 | 413.11 | 413.11 | 413.11 | 413.11 | -10.814% | 1 | 63 | +43.596% |
| 2025-10-30 | 462.60 | 463.70 | 461.70 | 463.20 | +6.224% | 9 | 62 | +28.068% |
| 2025-10-27 | 436.01 | 436.06 | 435.81 | 436.06 | +27.503% | 120 | 5 | +36.039% |
| 2025-10-17 | 342.00 | 342.00 | 342.00 | 342.00 | -11.053% | 1 | 5 | +73.453% |
| 2025-10-09 | 392.90 | 392.90 | 384.50 | 384.50 | -3.075% | 5 | 4 | +54.281% |
| 2025-10-08 | 396.70 | 396.70 | 396.70 | 396.70 | 0.000% | 1 | 1 | +49.536% |