SPX261218C07325000
SPX Dec 18 2026 7325.00 Call
optionOPRA
InactiveOct 16, 2026
496.58USD-9.357%(-51.26)4Vol7,292OI
SPX261218C07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 498.71 | 498.71 | 496.58 | 496.58 | -9.357% | 4 | 7,347 | 0.000% |
| 2026-10-08 | 548.45 | 548.61 | 547.84 | 547.84 | +1.403% | 3 | 7,353 | -9.357% |
| 2026-09-21 | 539.80 | 540.26 | 539.80 | 540.26 | +14.678% | 3 | 7,350 | -8.085% |
| 2026-09-18 | 483.63 | 483.63 | 470.64 | 471.11 | -2.597% | 6 | 7,348 | +5.406% |
| 2026-09-17 | 486.35 | 486.35 | 481.38 | 483.67 | -4.231% | 6 | 7,346 | +2.669% |
| 2026-09-09 | 511.61 | 513.64 | 498.99 | 505.04 | -8.982% | 94 | 7,380 | -1.675% |
| 2026-09-04 | 559.57 | 559.57 | 554.88 | 554.88 | -7.077% | 5 | 7,384 | -10.507% |
| 2026-09-03 | 589.36 | 597.49 | 589.36 | 597.14 | +12.838% | 23 | 7,379 | -16.840% |
| 2026-09-02 | 527.67 | 529.20 | 527.22 | 529.20 | -3.700% | 4 | 7,380 | -6.164% |
| 2026-08-31 | 547.09 | 549.53 | 547.09 | 549.53 | -0.056% | 9 | 7,380 | -9.636% |
| 2026-08-26 | 549.84 | 549.84 | 549.84 | 549.84 | -0.384% | 3 | 7,380 | -9.686% |
| 2026-08-25 | 552.35 | 552.35 | 551.96 | 551.96 | +2.488% | 4 | 7,380 | -10.033% |
| 2026-08-24 | 541.57 | 550.00 | 529.46 | 538.56 | -12.069% | 21 | 7,380 | -7.795% |
| 2026-08-19 | 612.15 | 612.48 | 612.15 | 612.48 | +21.717% | 2 | 7,380 | -18.923% |
| 2026-08-03 | 503.20 | 503.20 | 503.20 | 503.20 | +21.608% | 2 | 7,675 | -1.316% |
| 2026-07-23 | 427.18 | 427.27 | 411.10 | 413.79 | -15.617% | 180 | 7,657 | +20.008% |
| 2026-06-30 | 490.37 | 490.37 | 490.37 | 490.37 | +2.446% | 1 | 7,658 | +1.266% |
| 2026-06-29 | 477.91 | 478.66 | 477.18 | 478.66 | -0.542% | 33 | 7,648 | +3.744% |
| 2026-06-24 | 481.27 | 481.27 | 481.27 | 481.27 | -2.478% | 1 | 7,648 | +3.181% |
| 2026-06-23 | 493.50 | 493.50 | 493.50 | 493.50 | -11.396% | 10 | 7,658 | +0.624% |
| 2026-06-17 | 556.74 | 556.97 | 556.74 | 556.97 | +10.926% | 2 | 7,658 | -10.843% |
| 2026-06-12 | 502.47 | 506.99 | 502.11 | 502.11 | +14.350% | 4 | 7,601 | -1.101% |
| 2026-06-11 | 439.10 | 439.10 | 439.10 | 439.10 | -19.760% | 1 | 7,601 | +13.090% |
| 2026-06-05 | 547.23 | 547.23 | 547.23 | 547.23 | -5.989% | 1 | 7,601 | -9.256% |
| 2026-05-26 | 582.88 | 582.89 | 580.93 | 582.09 | +1.807% | 84 | 7,584 | -14.690% |
| 2026-05-22 | 571.76 | 571.76 | 571.76 | 571.76 | +16.600% | 1 | 7,584 | -13.149% |
| 2026-05-20 | 489.71 | 490.36 | 489.71 | 490.36 | -8.117% | 4 | 7,584 | +1.268% |
| 2026-05-18 | 533.07 | 533.68 | 533.07 | 533.68 | -2.492% | 4 | 7,584 | -6.952% |
| 2026-05-15 | 547.32 | 547.32 | 547.32 | 547.32 | -10.452% | 1 | 7,583 | -9.271% |
| 2026-05-14 | 604.74 | 611.20 | 604.74 | 611.20 | +12.684% | 8 | 7,583 | -18.753% |
| 2026-05-11 | 542.40 | 542.40 | 542.40 | 542.40 | +2.807% | 1 | 7,583 | -8.448% |
| 2026-05-08 | 523.41 | 527.59 | 523.41 | 527.59 | +10.013% | 2 | 7,583 | -5.878% |
| 2026-05-07 | 501.07 | 501.07 | 479.57 | 479.57 | -0.901% | 2 | 7,583 | +3.547% |
| 2026-05-06 | 472.30 | 483.93 | 471.36 | 483.93 | +13.890% | 5 | 7,583 | +2.614% |
| 2026-05-01 | 424.91 | 424.91 | 424.91 | 424.91 | +10.567% | 1 | 7,583 | +16.867% |
| 2026-04-30 | 375.80 | 384.30 | 375.80 | 384.30 | +6.543% | 13 | 7,583 | +29.217% |
| 2026-04-29 | 360.61 | 360.70 | 360.61 | 360.70 | -1.034% | 4 | 7,584 | +37.671% |
| 2026-04-24 | 364.47 | 364.47 | 364.47 | 364.47 | +3.074% | 1 | 7,584 | +36.247% |
| 2026-04-23 | 353.00 | 353.60 | 352.90 | 353.60 | -1.444% | 164 | 7,584 | +40.436% |
| 2026-04-22 | 348.97 | 360.90 | 348.97 | 358.78 | +4.024% | 150 | 7,510 | +38.408% |
| 2026-04-21 | 354.40 | 354.40 | 344.90 | 344.90 | -4.008% | 2 | 7,520 | +43.978% |
| 2026-04-17 | 356.91 | 361.80 | 356.91 | 359.30 | +11.411% | 113 | 7,520 | +38.208% |
| 2026-04-16 | 322.60 | 322.90 | 322.50 | 322.50 | +11.349% | 13 | 7,419 | +53.978% |
| 2026-04-15 | 285.80 | 289.63 | 285.70 | 289.63 | +9.150% | 17 | 7,421 | +71.453% |
| 2026-04-14 | 247.15 | 265.35 | 247.15 | 265.35 | +21.214% | 12 | 7,409 | +87.142% |
| 2026-04-13 | 218.91 | 218.91 | 218.91 | 218.91 | +4.677% | 1 | 7,411 | +126.842% |
| 2026-04-10 | 209.46 | 209.46 | 209.13 | 209.13 | +7.373% | 2 | 7,411 | +137.450% |
| 2026-04-09 | 194.79 | 194.79 | 194.77 | 194.77 | +0.682% | 20 | 7,411 | +154.957% |
| 2026-04-08 | 193.45 | 193.45 | 193.45 | 193.45 | +25.178% | 1 | 7,431 | +156.697% |
| 2026-04-07 | 147.87 | 154.54 | 147.87 | 154.54 | -0.968% | 114 | 7,431 | +221.328% |
| 2026-04-01 | 154.55 | 156.20 | 154.55 | 156.05 | +26.561% | 10 | 7,433 | +218.219% |
| 2026-03-31 | 122.48 | 124.30 | 121.24 | 123.30 | +1.808% | 63 | 7,433 | +302.741% |
| 2026-03-27 | 125.18 | 127.55 | 121.11 | 121.11 | -25.781% | 135 | 7,431 | +310.024% |
| 2026-03-25 | 165.99 | 169.84 | 163.18 | 163.18 | -0.639% | 10 | 7,368 | +204.314% |
| 2026-03-23 | 170.80 | 171.06 | 164.04 | 164.23 | +8.188% | 26 | 7,368 | +202.369% |
| 2026-03-20 | 160.90 | 160.90 | 150.70 | 151.80 | -12.497% | 25 | 7,367 | +227.128% |
| 2026-03-19 | 173.10 | 173.48 | 173.10 | 173.48 | -15.413% | 2 | 7,356 | +186.246% |
| 2026-03-17 | 208.84 | 208.98 | 205.09 | 205.09 | +0.387% | 5 | 7,356 | +142.128% |
| 2026-03-16 | 212.22 | 212.22 | 201.75 | 204.30 | +5.636% | 158 | 7,354 | +143.064% |
| 2026-03-13 | 211.50 | 211.50 | 193.40 | 193.40 | -9.415% | 10 | 7,361 | +156.763% |
| 2026-03-12 | 216.16 | 217.28 | 213.50 | 213.50 | -16.255% | 23 | 7,361 | +132.590% |
| 2026-03-10 | 251.30 | 257.20 | 251.30 | 254.94 | +15.567% | 237 | 7,340 | +94.783% |
| 2026-03-09 | 220.60 | 220.60 | 220.60 | 220.60 | -16.503% | 1 | 7,294 | +125.104% |
| 2026-02-27 | 264.20 | 264.20 | 264.20 | 264.20 | -4.947% | 14 | 7,294 | +87.956% |
| 2026-02-26 | 277.95 | 277.95 | 277.95 | 277.95 | -6.950% | 1 | 7,294 | +78.658% |
| 2026-02-25 | 298.71 | 298.71 | 298.71 | 298.71 | +6.302% | 1 | 7,294 | +66.242% |
| 2026-02-20 | 281.00 | 281.00 | 281.00 | 281.00 | +4.851% | 1 | 7,294 | +76.719% |
| 2026-02-19 | 268.00 | 268.00 | 268.00 | 268.00 | -0.409% | 9 | 7,293 | +85.291% |
| 2026-02-17 | 262.70 | 269.10 | 262.70 | 269.10 | -2.145% | 2 | 7,293 | +84.534% |
| 2026-02-13 | 272.60 | 275.00 | 272.60 | 275.00 | -3.465% | 6 | 7,293 | +80.575% |
| 2026-02-12 | 284.10 | 285.00 | 283.45 | 284.87 | +10.244% | 34 | 7,293 | +74.318% |
| 2026-02-05 | 271.80 | 271.80 | 255.80 | 258.40 | -15.140% | 7 | 7,290 | +92.175% |
| 2026-02-04 | 315.70 | 315.70 | 284.70 | 304.50 | +1.568% | 5 | 7,296 | +63.080% |
| 2026-02-03 | 299.30 | 299.80 | 299.10 | 299.80 | -9.672% | 6 | 7,296 | +65.637% |
| 2026-01-30 | 331.90 | 331.90 | 331.90 | 331.90 | +7.065% | 1 | 7,296 | +49.617% |
| 2026-01-29 | 310.00 | 310.00 | 310.00 | 310.00 | -9.858% | 1 | 7,296 | +60.187% |
| 2026-01-28 | 344.40 | 344.40 | 343.50 | 343.90 | -1.036% | 4 | 7,296 | +44.397% |
| 2026-01-27 | 347.40 | 347.50 | 347.30 | 347.50 | +5.017% | 5 | 7,296 | +42.901% |
| 2026-01-26 | 323.46 | 332.46 | 322.86 | 330.90 | +5.550% | 112 | 7,296 | +50.070% |
| 2026-01-23 | 306.10 | 313.50 | 305.00 | 313.50 | -0.602% | 14 | 7,300 | +58.399% |
| 2026-01-22 | 315.76 | 315.76 | 315.40 | 315.40 | +4.196% | 4 | 7,300 | +57.445% |
| 2026-01-21 | 290.91 | 303.70 | 290.76 | 302.70 | -8.569% | 6 | 7,300 | +64.050% |
| 2026-01-16 | 331.61 | 331.62 | 331.07 | 331.07 | -5.048% | 8 | 7,296 | +49.992% |
| 2026-01-15 | 340.21 | 348.67 | 340.20 | 348.67 | +9.267% | 16 | 7,296 | +42.421% |
| 2026-01-14 | 326.47 | 326.48 | 310.73 | 319.10 | -4.260% | 281 | 7,572 | +55.619% |
| 2026-01-13 | 344.86 | 344.86 | 333.00 | 333.30 | -5.186% | 10 | 7,311 | +48.989% |
| 2026-01-12 | 352.26 | 352.34 | 351.53 | 351.53 | +2.047% | 12 | 7,313 | +41.262% |
| 2026-01-09 | 344.46 | 344.48 | 344.46 | 344.48 | +6.981% | 4 | 7,313 | +44.154% |
| 2026-01-08 | 322.00 | 322.00 | 322.00 | 322.00 | -5.350% | 8 | 7,321 | +54.217% |
| 2026-01-07 | 340.20 | 340.20 | 340.20 | 340.20 | +1.214% | 28 | 7,321 | +45.967% |
| 2026-01-06 | 336.03 | 336.12 | 336.02 | 336.12 | +5.235% | 4 | 7,294 | +47.739% |
| 2026-01-05 | 319.40 | 319.40 | 319.40 | 319.40 | +11.250% | 4 | 7,294 | +55.473% |
| 2026-01-02 | 287.10 | 287.10 | 287.10 | 287.10 | -8.651% | 1 | 7,294 | +72.964% |
| 2025-12-23 | 314.95 | 315.34 | 314.29 | 314.29 | +3.259% | 60 | 7,294 | +58.001% |
| 2025-12-22 | 304.30 | 304.37 | 304.30 | 304.37 | +4.555% | 2 | 7,294 | +63.150% |
| 2025-12-19 | 293.09 | 293.09 | 291.11 | 291.11 | +5.858% | 101 | 7,294 | +70.582% |
| 2025-12-17 | 282.50 | 282.50 | 275.00 | 275.00 | -8.275% | 5 | 7,194 | +80.575% |
| 2025-12-15 | 308.00 | 309.10 | 299.81 | 299.81 | -11.120% | 262 | 7,227 | +65.632% |
| 2025-12-09 | 337.12 | 337.32 | 337.12 | 337.32 | -5.774% | 52 | 7,221 | +47.213% |
| 2025-12-05 | 357.99 | 357.99 | 357.99 | 357.99 | +7.183% | 7,178 | 7,221 | +38.713% |
| 2025-12-04 | 334.00 | 334.00 | 334.00 | 334.00 | -1.271% | 1 | 75 | +48.677% |
| 2025-12-03 | 338.30 | 338.30 | 338.30 | 338.30 | +4.889% | 1 | 75 | +46.787% |
| 2025-12-01 | 322.38 | 322.53 | 322.38 | 322.53 | -2.618% | 6 | 74 | +53.964% |
| 2025-11-26 | 331.20 | 331.20 | 331.20 | 331.20 | +13.932% | 1 | 71 | +49.934% |
| 2025-11-25 | 290.30 | 290.70 | 290.30 | 290.70 | +0.172% | 3 | 71 | +70.822% |
| 2025-11-24 | 290.20 | 290.20 | 290.20 | 290.20 | -7.873% | 4 | 71 | +71.116% |
| 2025-11-14 | 303.00 | 315.00 | 303.00 | 315.00 | -9.597% | 2 | 67 | +57.644% |
| 2025-11-13 | 348.98 | 350.06 | 348.44 | 348.44 | -6.710% | 36 | 67 | +42.515% |
| 2025-11-11 | 373.50 | 373.50 | 373.50 | 373.50 | +8.787% | 1 | 64 | +32.953% |
| 2025-11-05 | 343.28 | 343.33 | 343.28 | 343.33 | +0.799% | 6 | 64 | +44.636% |
| 2025-11-04 | 340.91 | 340.91 | 340.59 | 340.61 | -14.634% | 12 | 62 | +45.791% |
| 2025-10-29 | 399.00 | 399.00 | 399.00 | 399.00 | +0.327% | 1 | 56 | +24.456% |
| 2025-10-28 | 384.61 | 397.70 | 383.61 | 397.70 | +12.951% | 68 | 55 | +24.863% |
| 2025-10-27 | 352.32 | 352.32 | 352.10 | 352.10 | +21.556% | 3 | 24 | +41.034% |
| 2025-10-22 | 287.71 | 289.81 | 286.71 | 289.66 | +8.748% | 48 | 24 | +71.435% |
| 2025-09-29 | 268.83 | 268.83 | 266.36 | 266.36 | 0.000% | 4 | 0 | +86.432% |