SPX261218C07275000
SPX Dec 18 2026 7275.00 Call
optionOPRA
EODOct 19, 2026
539.80USD+7.133%(+35.94)1Vol2,659OI
SPX261218C07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 539.80 | 539.80 | 539.80 | 539.80 | +7.133% | 1 | 2,660 | 0.000% |
| 2026-10-16 | 540.28 | 545.64 | 503.86 | 503.86 | -11.563% | 8 | 2,656 | +7.133% |
| 2026-09-21 | 569.74 | 569.74 | 569.74 | 569.74 | +8.303% | 4 | 2,656 | -5.255% |
| 2026-09-17 | 533.10 | 533.10 | 526.06 | 526.06 | -2.132% | 35 | 2,638 | +2.612% |
| 2026-09-14 | 537.50 | 537.52 | 537.50 | 537.52 | -2.778% | 4 | 2,638 | +0.424% |
| 2026-09-09 | 552.65 | 552.88 | 552.65 | 552.88 | -5.429% | 2 | 2,638 | -2.366% |
| 2026-08-31 | 585.20 | 585.20 | 581.60 | 584.62 | -1.008% | 6 | 2,641 | -7.667% |
| 2026-08-26 | 592.60 | 596.07 | 578.13 | 590.57 | -0.865% | 76 | 2,619 | -8.597% |
| 2026-08-25 | 586.05 | 595.72 | 586.05 | 595.72 | +2.530% | 8 | 2,634 | -9.387% |
| 2026-08-24 | 574.63 | 588.05 | 572.75 | 581.02 | -3.918% | 18 | 2,640 | -7.094% |
| 2026-08-21 | 604.71 | 604.71 | 604.71 | 604.71 | +4.583% | 3 | 2,642 | -10.734% |
| 2026-08-20 | 622.72 | 622.72 | 578.21 | 578.21 | -9.420% | 33 | 2,644 | -6.643% |
| 2026-08-19 | 647.57 | 647.57 | 638.02 | 638.34 | +1.846% | 10 | 2,647 | -15.437% |
| 2026-08-18 | 637.19 | 637.19 | 626.77 | 626.77 | -8.406% | 15 | 2,644 | -13.876% |
| 2026-08-04 | 684.29 | 684.29 | 684.29 | 684.29 | +68.752% | 10 | 2,654 | -21.115% |
| 2026-07-29 | 405.50 | 405.50 | 405.50 | 405.50 | -27.225% | 2 | 2,654 | +33.120% |
| 2026-07-16 | 558.42 | 558.42 | 557.20 | 557.20 | +15.181% | 2 | 2,654 | -3.123% |
| 2026-06-26 | 483.76 | 483.76 | 483.76 | 483.76 | +1.982% | 1 | 2,653 | +11.584% |
| 2026-06-25 | 463.16 | 474.36 | 463.16 | 474.36 | -3.428% | 4 | 2,653 | +13.795% |
| 2026-06-24 | 491.20 | 491.20 | 491.20 | 491.20 | -5.859% | 29 | 2,682 | +9.894% |
| 2026-06-23 | 522.57 | 522.57 | 521.77 | 521.77 | -7.584% | 4 | 2,682 | +3.456% |
| 2026-06-22 | 564.59 | 564.59 | 564.59 | 564.59 | -5.318% | 10 | 2,682 | -4.391% |
| 2026-06-17 | 596.30 | 596.30 | 596.30 | 596.30 | -6.451% | 2 | 2,680 | -9.475% |
| 2026-06-15 | 640.83 | 640.83 | 636.34 | 637.42 | +39.327% | 12 | 2,680 | -15.315% |
| 2026-06-11 | 469.20 | 469.20 | 453.00 | 457.50 | +0.171% | 6 | 2,684 | +17.989% |
| 2026-06-09 | 456.72 | 456.72 | 456.72 | 456.72 | -18.857% | 4 | 2,680 | +18.191% |
| 2026-06-08 | 562.86 | 562.86 | 562.86 | 562.86 | -14.563% | 150 | 2,574 | -4.097% |
| 2026-05-28 | 658.80 | 658.80 | 658.80 | 658.80 | +7.047% | 1 | 2,573 | -18.063% |
| 2026-05-26 | 615.88 | 615.88 | 615.43 | 615.43 | +11.616% | 2 | 2,574 | -12.289% |
| 2026-05-21 | 550.22 | 551.38 | 550.22 | 551.38 | -1.732% | 4 | 2,574 | -2.100% |
| 2026-05-20 | 561.10 | 561.10 | 561.10 | 561.10 | -11.557% | 13 | 2,574 | -3.796% |
| 2026-05-14 | 647.69 | 649.19 | 634.42 | 634.42 | +12.820% | 5 | 2,573 | -14.914% |
| 2026-05-12 | 525.41 | 564.05 | 525.41 | 562.33 | -2.986% | 15 | 2,573 | -4.007% |
| 2026-05-11 | 579.64 | 579.64 | 579.64 | 579.64 | +4.762% | 11 | 2,573 | -6.873% |
| 2026-05-08 | 552.76 | 553.29 | 552.76 | 553.29 | +2.406% | 8 | 2,573 | -2.438% |
| 2026-05-07 | 540.29 | 540.29 | 540.29 | 540.29 | +3.964% | 1 | 2,573 | -0.091% |
| 2026-05-06 | 519.69 | 519.69 | 519.69 | 519.69 | +24.031% | 3 | 2,573 | +3.870% |
| 2026-05-04 | 419.00 | 419.00 | 419.00 | 419.00 | +3.559% | 27 | 2,579 | +28.831% |
| 2026-04-30 | 401.00 | 404.60 | 401.00 | 404.60 | +3.960% | 7 | 2,579 | +33.416% |
| 2026-04-29 | 389.19 | 389.19 | 389.19 | 389.19 | +2.879% | 1 | 2,573 | +38.698% |
| 2026-04-23 | 378.30 | 378.30 | 378.30 | 378.30 | -4.106% | 2 | 2,572 | +42.691% |
| 2026-04-22 | 391.70 | 395.20 | 391.20 | 394.50 | +6.449% | 27 | 2,570 | +36.831% |
| 2026-04-21 | 370.60 | 370.60 | 370.60 | 370.60 | -2.627% | 1 | 2,544 | +45.656% |
| 2026-04-20 | 380.70 | 380.70 | 380.60 | 380.60 | -2.285% | 3 | 2,544 | +41.829% |
| 2026-04-17 | 390.40 | 401.77 | 389.30 | 389.50 | +16.147% | 7 | 2,544 | +38.588% |
| 2026-04-16 | 335.35 | 335.35 | 335.35 | 335.35 | +7.038% | 1 | 2,548 | +60.966% |
| 2026-04-15 | 312.90 | 313.40 | 312.90 | 313.30 | +15.095% | 3 | 2,548 | +72.295% |
| 2026-04-14 | 272.21 | 272.21 | 272.21 | 272.21 | +26.527% | 6 | 2,548 | +98.303% |
| 2026-04-08 | 215.14 | 215.14 | 215.14 | 215.14 | +32.467% | 1 | 2,548 | +150.906% |
| 2026-04-02 | 139.97 | 162.53 | 139.97 | 162.41 | -3.729% | 230 | 2,550 | +232.369% |
| 2026-04-01 | 174.40 | 174.44 | 164.70 | 168.70 | +33.307% | 27 | 2,550 | +219.976% |
| 2026-03-30 | 126.35 | 126.55 | 126.35 | 126.55 | -4.056% | 4 | 2,551 | +326.551% |
| 2026-03-27 | 135.80 | 135.94 | 130.50 | 131.90 | -18.656% | 266 | 2,549 | +309.249% |
| 2026-03-26 | 176.06 | 176.06 | 161.49 | 162.15 | -13.381% | 86 | 2,469 | +232.902% |
| 2026-03-25 | 185.16 | 187.20 | 184.81 | 187.20 | +1.277% | 28 | 2,469 | +188.355% |
| 2026-03-24 | 185.75 | 185.75 | 184.84 | 184.84 | -1.905% | 129 | 2,479 | +192.036% |
| 2026-03-23 | 188.43 | 188.43 | 188.43 | 188.43 | +13.239% | 3 | 2,428 | +186.472% |
| 2026-03-20 | 179.50 | 179.50 | 166.40 | 166.40 | -15.670% | 15 | 2,425 | +224.399% |
| 2026-03-19 | 189.80 | 199.27 | 188.30 | 197.32 | -3.882% | 52 | 2,421 | +173.566% |
| 2026-03-18 | 205.29 | 205.29 | 205.29 | 205.29 | -9.560% | 10 | 2,414 | +162.945% |
| 2026-03-16 | 227.12 | 227.12 | 226.99 | 226.99 | +6.468% | 2 | 2,424 | +137.808% |
| 2026-03-13 | 234.55 | 234.55 | 213.20 | 213.20 | -9.928% | 11 | 2,424 | +153.189% |
| 2026-03-12 | 240.66 | 240.72 | 236.70 | 236.70 | -7.798% | 3 | 2,425 | +128.052% |
| 2026-03-11 | 256.72 | 256.72 | 256.72 | 256.72 | -7.969% | 10 | 2,424 | +110.268% |
| 2026-03-10 | 280.41 | 280.41 | 278.43 | 278.95 | +14.728% | 4 | 2,414 | +93.511% |
| 2026-03-09 | 242.49 | 243.14 | 242.49 | 243.14 | -16.188% | 2 | 2,414 | +122.012% |
| 2026-03-05 | 290.10 | 290.10 | 290.10 | 290.10 | +15.707% | 1 | 2,414 | +86.074% |
| 2026-03-03 | 250.91 | 250.91 | 250.72 | 250.72 | -17.227% | 20 | 2,413 | +115.300% |
| 2026-03-02 | 302.90 | 302.90 | 302.90 | 302.90 | -6.777% | 2 | 2,413 | +78.211% |
| 2026-02-26 | 325.95 | 325.95 | 324.92 | 324.92 | +12.780% | 4 | 2,411 | +66.133% |
| 2026-02-23 | 294.50 | 294.50 | 287.70 | 288.10 | -6.187% | 21 | 2,411 | +87.365% |
| 2026-02-20 | 302.00 | 307.10 | 302.00 | 307.10 | +2.452% | 2 | 2,406 | +75.773% |
| 2026-02-17 | 281.20 | 299.75 | 281.20 | 299.75 | -0.017% | 10 | 2,406 | +80.083% |
| 2026-02-13 | 299.80 | 299.80 | 299.80 | 299.80 | +1.620% | 2 | 2,398 | +80.053% |
| 2026-02-12 | 309.00 | 309.60 | 294.95 | 295.02 | -16.434% | 30 | 2,398 | +82.971% |
| 2026-02-10 | 353.63 | 353.63 | 353.04 | 353.04 | +5.796% | 4 | 2,396 | +52.901% |
| 2026-02-06 | 310.50 | 333.70 | 310.50 | 333.70 | +15.467% | 10 | 2,396 | +61.762% |
| 2026-02-05 | 295.90 | 296.30 | 289.00 | 289.00 | -12.530% | 4 | 2,394 | +86.782% |
| 2026-02-04 | 335.10 | 341.10 | 315.40 | 330.40 | +1.693% | 166 | 2,390 | +63.378% |
| 2026-02-03 | 350.57 | 350.57 | 322.40 | 324.90 | -7.625% | 13 | 2,380 | +66.143% |
| 2026-01-29 | 349.27 | 351.90 | 333.15 | 351.72 | -5.907% | 104 | 2,375 | +53.474% |
| 2026-01-27 | 374.70 | 374.70 | 371.90 | 373.80 | +4.530% | 8 | 2,375 | +44.409% |
| 2026-01-26 | 350.12 | 358.35 | 349.42 | 357.60 | +7.704% | 405 | 2,371 | +50.951% |
| 2026-01-23 | 331.80 | 334.40 | 331.80 | 332.02 | +0.187% | 13 | 2,166 | +62.581% |
| 2026-01-22 | 331.43 | 341.40 | 331.27 | 331.40 | +3.988% | 15 | 2,154 | +62.885% |
| 2026-01-21 | 304.02 | 318.95 | 303.57 | 318.69 | +6.244% | 108 | 2,146 | +69.381% |
| 2026-01-20 | 317.10 | 317.10 | 299.96 | 299.96 | -16.348% | 252 | 2,092 | +79.957% |
| 2026-01-16 | 361.51 | 361.51 | 357.13 | 358.58 | -4.823% | 288 | 1,826 | +50.538% |
| 2026-01-15 | 368.11 | 377.13 | 367.83 | 376.75 | +8.762% | 104 | 1,826 | +43.278% |
| 2026-01-14 | 341.76 | 346.40 | 341.04 | 346.40 | -5.657% | 214 | 1,798 | +55.831% |
| 2026-01-13 | 367.15 | 367.17 | 367.15 | 367.17 | -2.906% | 4 | 1,690 | +47.016% |
| 2026-01-12 | 372.65 | 378.86 | 372.55 | 378.16 | +2.197% | 216 | 1,688 | +42.744% |
| 2026-01-09 | 350.31 | 375.59 | 349.97 | 370.03 | +5.711% | 2,072 | 1,596 | +45.880% |
| 2026-01-08 | 347.20 | 350.43 | 341.80 | 350.04 | -2.185% | 828 | 564 | +54.211% |
| 2026-01-06 | 356.33 | 358.06 | 356.32 | 357.86 | +13.968% | 8 | 174 | +50.841% |
| 2026-01-02 | 323.45 | 323.45 | 310.30 | 314.00 | -11.728% | 6 | 170 | +71.911% |
| 2025-12-26 | 359.41 | 360.48 | 355.72 | 355.72 | -0.403% | 116 | 169 | +51.749% |
| 2025-12-24 | 357.07 | 357.16 | 357.07 | 357.16 | +30.446% | 2 | 104 | +51.137% |
| 2025-12-17 | 273.80 | 273.80 | 273.80 | 273.80 | -15.483% | 1 | 104 | +97.151% |
| 2025-12-15 | 323.97 | 323.97 | 323.96 | 323.96 | -2.890% | 5 | 103 | +66.626% |
| 2025-12-12 | 334.36 | 334.36 | 333.60 | 333.60 | -9.365% | 2 | 103 | +61.811% |
| 2025-12-08 | 368.51 | 368.85 | 368.07 | 368.07 | +2.641% | 4 | 102 | +46.657% |
| 2025-12-04 | 363.40 | 364.80 | 358.30 | 358.60 | -1.888% | 21 | 102 | +50.530% |
| 2025-12-03 | 365.40 | 365.50 | 365.40 | 365.50 | +4.638% | 4 | 83 | +47.688% |
| 2025-12-01 | 350.42 | 350.42 | 349.30 | 349.30 | -4.537% | 2 | 80 | +54.538% |
| 2025-11-28 | 365.90 | 365.90 | 365.90 | 365.90 | +17.051% | 1 | 80 | +47.527% |
| 2025-11-25 | 312.60 | 312.60 | 312.60 | 312.60 | +17.017% | 1 | 79 | +72.681% |
| 2025-11-21 | 264.96 | 268.25 | 263.81 | 267.14 | -10.688% | 48 | 79 | +102.066% |
| 2025-11-18 | 299.48 | 299.48 | 299.11 | 299.11 | -22.530% | 6 | 55 | +80.469% |
| 2025-11-10 | 386.10 | 386.10 | 386.10 | 386.10 | +5.090% | 1 | 52 | +39.808% |
| 2025-11-05 | 367.44 | 367.44 | 367.40 | 367.40 | -8.001% | 6 | 52 | +46.924% |
| 2025-11-03 | 403.04 | 403.04 | 399.35 | 399.35 | -2.414% | 2 | 49 | +35.170% |
| 2025-10-31 | 410.56 | 410.56 | 409.23 | 409.23 | +5.635% | 4 | 49 | +31.906% |
| 2025-10-30 | 387.40 | 387.40 | 387.40 | 387.40 | -8.785% | 2 | 49 | +39.339% |
| 2025-10-29 | 426.58 | 426.58 | 424.68 | 424.71 | +5.597% | 6 | 49 | +27.098% |
| 2025-10-28 | 402.00 | 402.20 | 402.00 | 402.20 | +14.151% | 3 | 46 | +34.212% |
| 2025-10-24 | 352.66 | 352.75 | 352.34 | 352.34 | +12.110% | 48 | 43 | +53.204% |
| 2025-10-22 | 312.86 | 314.28 | 311.44 | 314.28 | -3.447% | 27 | 19 | +71.758% |
| 2025-10-20 | 315.10 | 325.50 | 314.00 | 325.50 | -3.341% | 4 | 8 | +65.837% |
| 2025-10-06 | 336.66 | 336.75 | 336.66 | 336.75 | +23.171% | 2 | 6 | +60.297% |
| 2025-09-26 | 282.48 | 282.48 | 273.40 | 273.40 | 0.000% | 7 | 5 | +97.440% |