SPX261218C07225000
SPX Dec 18 2026 7225.00 Call
optionOPRA
InactiveOct 16, 2026
588.48USD+17.435%(+87.37)2Vol3,376OI
SPX261218C07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 588.64 | 588.64 | 588.48 | 588.48 | +17.435% | 2 | 3,374 | 0.000% |
| 2026-07-24 | 501.11 | 501.11 | 501.11 | 501.11 | -12.072% | 1 | 3,373 | +17.435% |
| 2026-07-22 | 569.16 | 569.91 | 569.16 | 569.91 | +2.696% | 2 | 3,373 | +3.258% |
| 2026-07-17 | 553.68 | 554.95 | 553.68 | 554.95 | -7.750% | 2 | 3,373 | +6.042% |
| 2026-07-10 | 609.97 | 609.97 | 601.47 | 601.57 | +23.003% | 64 | 3,373 | -2.176% |
| 2026-06-26 | 489.07 | 489.07 | 489.07 | 489.07 | -6.038% | 1 | 3,372 | +20.326% |
| 2026-06-24 | 520.50 | 520.50 | 520.50 | 520.50 | -2.321% | 2 | 3,372 | +13.061% |
| 2026-06-11 | 537.56 | 537.75 | 528.58 | 532.87 | -8.256% | 525 | 2,937 | +10.436% |
| 2026-06-08 | 581.66 | 581.66 | 580.82 | 580.82 | +1.682% | 4 | 2,937 | +1.319% |
| 2026-06-05 | 571.21 | 571.21 | 571.21 | 571.21 | -20.965% | 1 | 2,937 | +3.023% |
| 2026-06-02 | 722.89 | 722.89 | 722.73 | 722.73 | +4.065% | 4 | 2,935 | -18.575% |
| 2026-06-01 | 695.87 | 695.87 | 694.50 | 694.50 | +0.179% | 2 | 2,935 | -15.266% |
| 2026-05-29 | 693.39 | 693.39 | 693.26 | 693.26 | +8.747% | 2 | 2,935 | -15.114% |
| 2026-05-13 | 637.50 | 637.50 | 637.50 | 637.50 | +13.217% | 102 | 3,037 | -7.689% |
| 2026-05-12 | 562.53 | 564.56 | 561.09 | 563.08 | -7.472% | 9 | 3,036 | +4.511% |
| 2026-05-11 | 607.75 | 608.55 | 607.75 | 608.55 | +3.381% | 4 | 3,036 | -3.298% |
| 2026-05-08 | 595.13 | 595.13 | 588.65 | 588.65 | +7.189% | 4 | 3,036 | -0.029% |
| 2026-05-07 | 565.74 | 565.74 | 549.17 | 549.17 | +2.568% | 13 | 3,037 | +7.158% |
| 2026-05-06 | 535.70 | 535.70 | 535.37 | 535.42 | +16.935% | 8 | 3,037 | +9.910% |
| 2026-05-04 | 480.31 | 480.31 | 456.73 | 457.88 | +8.510% | 6 | 3,035 | +28.523% |
| 2026-04-24 | 423.51 | 423.51 | 421.97 | 421.97 | +0.733% | 4 | 3,035 | +39.460% |
| 2026-04-22 | 418.90 | 418.90 | 418.90 | 418.90 | +0.460% | 1 | 3,035 | +40.482% |
| 2026-04-17 | 417.00 | 417.00 | 416.98 | 416.98 | +19.243% | 2 | 3,034 | +41.129% |
| 2026-04-15 | 341.20 | 349.69 | 341.00 | 349.69 | +15.761% | 188 | 3,185 | +68.286% |
| 2026-04-14 | 299.59 | 302.08 | 299.59 | 302.08 | +20.447% | 28 | 3,037 | +94.809% |
| 2026-04-13 | 251.60 | 251.70 | 250.80 | 250.80 | -0.673% | 3 | 3,033 | +134.641% |
| 2026-04-10 | 255.81 | 261.10 | 252.50 | 252.50 | +6.455% | 34 | 3,030 | +133.061% |
| 2026-04-08 | 236.47 | 245.00 | 233.73 | 237.19 | +33.118% | 33 | 3,038 | +148.105% |
| 2026-04-07 | 179.13 | 179.13 | 178.18 | 178.18 | -3.121% | 155 | 3,014 | +230.273% |
| 2026-04-06 | 184.25 | 184.25 | 183.92 | 183.92 | +0.695% | 2 | 2,865 | +219.965% |
| 2026-04-02 | 180.45 | 183.01 | 180.03 | 182.65 | -6.343% | 58 | 2,865 | +222.190% |
| 2026-04-01 | 195.02 | 195.02 | 195.02 | 195.02 | +28.185% | 2 | 2,865 | +201.754% |
| 2026-03-31 | 154.20 | 156.80 | 152.14 | 152.14 | +4.406% | 6 | 2,868 | +286.802% |
| 2026-03-30 | 146.65 | 146.65 | 145.64 | 145.72 | -21.164% | 4 | 2,866 | +303.843% |
| 2026-03-26 | 195.48 | 195.48 | 184.84 | 184.84 | -10.847% | 40 | 2,862 | +218.373% |
| 2026-03-25 | 204.40 | 207.33 | 203.73 | 207.33 | +1.917% | 32 | 2,862 | +183.837% |
| 2026-03-24 | 194.90 | 203.43 | 194.90 | 203.43 | -2.375% | 6 | 2,865 | +189.279% |
| 2026-03-23 | 208.18 | 208.38 | 208.18 | 208.38 | +12.008% | 2 | 2,864 | +182.407% |
| 2026-03-20 | 198.99 | 199.31 | 186.04 | 186.04 | -12.686% | 11 | 2,865 | +216.319% |
| 2026-03-19 | 212.61 | 213.33 | 206.30 | 213.07 | -10.135% | 12 | 2,860 | +176.191% |
| 2026-03-18 | 239.70 | 239.78 | 237.10 | 237.10 | -6.025% | 9 | 2,861 | +148.199% |
| 2026-03-17 | 260.21 | 260.26 | 252.30 | 252.30 | +1.734% | 6 | 2,862 | +133.246% |
| 2026-03-16 | 249.20 | 249.20 | 246.00 | 248.00 | -5.246% | 4 | 2,864 | +137.290% |
| 2026-03-12 | 263.60 | 263.60 | 260.23 | 261.73 | -11.398% | 3 | 2,883 | +124.842% |
| 2026-03-10 | 291.00 | 295.40 | 290.60 | 295.40 | +0.068% | 6 | 2,882 | +99.215% |
| 2026-03-09 | 257.99 | 295.20 | 257.99 | 295.20 | +3.761% | 32 | 2,877 | +99.350% |
| 2026-03-06 | 279.50 | 285.40 | 279.50 | 284.50 | -7.480% | 19 | 2,879 | +106.847% |
| 2026-03-05 | 316.00 | 316.00 | 307.50 | 307.50 | +5.961% | 2 | 2,863 | +91.376% |
| 2026-03-03 | 290.20 | 290.20 | 290.20 | 290.20 | -11.605% | 2 | 2,861 | +102.784% |
| 2026-03-02 | 328.30 | 328.30 | 328.30 | 328.30 | +3.978% | 11 | 2,859 | +79.251% |
| 2026-02-27 | 316.45 | 316.45 | 315.74 | 315.74 | -10.831% | 2 | 2,848 | +86.381% |
| 2026-02-25 | 353.54 | 354.09 | 353.54 | 354.09 | +13.128% | 4 | 2,848 | +66.195% |
| 2026-02-23 | 313.40 | 313.40 | 313.00 | 313.00 | -2.620% | 4 | 2,848 | +88.013% |
| 2026-02-19 | 320.61 | 321.42 | 320.61 | 321.42 | +0.885% | 4 | 2,848 | +83.088% |
| 2026-02-17 | 305.90 | 318.60 | 305.90 | 318.60 | -1.939% | 4 | 2,900 | +84.708% |
| 2026-02-13 | 324.90 | 324.90 | 324.90 | 324.90 | -1.186% | 2 | 2,896 | +81.127% |
| 2026-02-12 | 329.10 | 329.30 | 328.80 | 328.80 | -15.664% | 4 | 2,896 | +78.978% |
| 2026-02-10 | 387.60 | 390.10 | 387.60 | 389.87 | +0.791% | 60 | 2,883 | +50.943% |
| 2026-02-09 | 365.56 | 386.94 | 365.56 | 386.81 | +15.707% | 1,137 | 2,833 | +52.137% |
| 2026-02-06 | 334.30 | 334.30 | 334.30 | 334.30 | +7.457% | 1 | 1,786 | +76.034% |
| 2026-02-05 | 311.10 | 311.10 | 311.10 | 311.10 | -13.028% | 1 | 1,786 | +89.161% |
| 2026-02-04 | 367.80 | 369.00 | 340.02 | 357.70 | -1.520% | 45 | 1,785 | +64.518% |
| 2026-02-03 | 346.25 | 363.24 | 346.25 | 363.22 | -6.795% | 68 | 1,781 | +62.018% |
| 2026-02-02 | 389.70 | 389.70 | 389.70 | 389.70 | +0.516% | 37 | 1,837 | +51.008% |
| 2026-01-30 | 387.70 | 387.70 | 387.70 | 387.70 | +2.309% | 3 | 1,801 | +51.787% |
| 2026-01-29 | 376.15 | 379.24 | 361.46 | 378.95 | -6.617% | 139 | 1,798 | +55.292% |
| 2026-01-28 | 411.16 | 411.16 | 405.80 | 405.80 | +0.968% | 7 | 1,797 | +45.017% |
| 2026-01-27 | 397.18 | 402.12 | 395.77 | 401.91 | +4.254% | 66 | 1,782 | +46.421% |
| 2026-01-26 | 375.58 | 386.69 | 373.87 | 385.51 | +6.026% | 105 | 1,780 | +52.650% |
| 2026-01-23 | 356.11 | 366.80 | 355.40 | 363.60 | +5.300% | 195 | 1,765 | +61.848% |
| 2026-01-21 | 331.02 | 345.48 | 330.46 | 345.30 | +0.853% | 880 | 1,698 | +70.426% |
| 2026-01-20 | 333.14 | 342.38 | 333.14 | 342.38 | -9.722% | 39 | 1,264 | +71.879% |
| 2026-01-16 | 379.25 | 379.25 | 379.25 | 379.25 | -5.448% | 20 | 1,260 | +55.169% |
| 2026-01-15 | 405.81 | 405.81 | 401.10 | 401.10 | +7.997% | 73 | 1,260 | +46.717% |
| 2026-01-14 | 376.14 | 377.33 | 370.28 | 371.40 | -4.493% | 122 | 1,197 | +58.449% |
| 2026-01-13 | 390.50 | 396.50 | 385.77 | 388.87 | -2.782% | 647 | 1,189 | +51.331% |
| 2026-01-12 | 395.60 | 400.60 | 395.30 | 400.00 | -0.309% | 24 | 615 | +47.120% |
| 2026-01-09 | 393.99 | 401.90 | 393.99 | 401.24 | +2.611% | 628 | 576 | +46.665% |
| 2026-01-06 | 391.03 | 391.03 | 391.03 | 391.03 | +19.457% | 1 | 141 | +50.495% |
| 2026-01-02 | 336.22 | 336.22 | 326.93 | 327.34 | -9.239% | 20 | 141 | +79.776% |
| 2025-12-12 | 360.66 | 360.66 | 360.66 | 360.66 | -6.200% | 1 | 133 | +63.168% |
| 2025-12-04 | 392.10 | 392.10 | 384.00 | 384.50 | -1.803% | 4 | 132 | +53.051% |
| 2025-12-03 | 391.56 | 391.56 | 391.56 | 391.56 | +4.469% | 1 | 132 | +50.291% |
| 2025-12-01 | 374.81 | 374.81 | 374.81 | 374.81 | -3.350% | 1 | 132 | +57.008% |
| 2025-11-26 | 374.54 | 388.10 | 369.61 | 387.80 | +9.663% | 78 | 95 | +51.748% |
| 2025-11-25 | 333.90 | 353.75 | 333.80 | 353.63 | +5.038% | 42 | 95 | +66.411% |
| 2025-11-20 | 342.47 | 342.47 | 336.67 | 336.67 | -0.036% | 8 | 74 | +74.794% |
| 2025-11-17 | 335.75 | 336.79 | 335.75 | 336.79 | -14.095% | 66 | 74 | +74.732% |
| 2025-11-10 | 391.62 | 392.05 | 391.62 | 392.05 | +0.727% | 4 | 42 | +50.103% |
| 2025-11-05 | 389.79 | 389.79 | 389.22 | 389.22 | -5.781% | 6 | 40 | +51.195% |
| 2025-10-30 | 435.80 | 438.60 | 413.10 | 413.10 | +2.458% | 11 | 43 | +42.455% |
| 2025-10-27 | 403.43 | 403.43 | 403.19 | 403.19 | +10.493% | 2 | 37 | +45.956% |
| 2025-10-09 | 374.43 | 374.60 | 364.90 | 364.90 | +1.842% | 5 | 37 | +61.272% |
| 2025-10-08 | 356.98 | 358.30 | 355.68 | 358.30 | -0.505% | 8 | 35 | +64.242% |
| 2025-10-07 | 359.91 | 360.12 | 359.91 | 360.12 | +22.137% | 62 | 32 | +63.412% |
| 2025-09-26 | 294.28 | 294.85 | 294.28 | 294.85 | 0.000% | 2 | 1 | +99.586% |