SPX261218C07350000
SPX Dec 18 2026 7350.00 Call
optionOPRA
EODOct 28, 2026
480.17USD+10.473%(+45.52)1Vol10,494OI
SPX261218C07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 480.17 | 480.17 | 480.17 | 480.17 | +10.473% | 1 | 10,493 | 0.000% |
| 2026-10-26 | 434.65 | 434.65 | 434.65 | 434.65 | +6.991% | 1 | 10,492 | +10.473% |
| 2026-10-23 | 419.57 | 420.09 | 406.13 | 406.25 | -4.737% | 49 | 10,511 | +18.196% |
| 2026-10-22 | 459.61 | 459.61 | 424.42 | 426.45 | -13.473% | 26 | 10,492 | +12.597% |
| 2026-10-21 | 492.85 | 492.85 | 492.85 | 492.85 | +4.617% | 2 | 10,494 | -2.573% |
| 2026-10-20 | 470.84 | 476.68 | 470.84 | 471.10 | +0.454% | 10 | 10,504 | +1.925% |
| 2026-10-19 | 464.26 | 484.42 | 460.96 | 468.97 | +4.068% | 26 | 10,530 | +2.388% |
| 2026-10-16 | 493.18 | 493.18 | 450.63 | 450.64 | -8.066% | 26 | 10,546 | +6.553% |
| 2026-10-15 | 490.18 | 490.18 | 490.18 | 490.18 | -1.887% | 2 | 10,548 | -2.042% |
| 2026-10-14 | 538.80 | 538.80 | 497.33 | 499.61 | -8.697% | 44 | 10,507 | -3.891% |
| 2026-10-13 | 545.75 | 547.20 | 545.75 | 547.20 | +6.191% | 3 | 10,507 | -12.250% |
| 2026-10-08 | 522.80 | 526.22 | 510.40 | 515.30 | +15.980% | 71 | 10,459 | -6.817% |
| 2026-10-01 | 444.00 | 444.30 | 444.00 | 444.30 | -11.360% | 27 | 10,449 | +8.073% |
| 2026-09-30 | 499.34 | 501.24 | 499.34 | 501.24 | +9.863% | 26 | 10,424 | -4.204% |
| 2026-09-17 | 471.30 | 471.30 | 456.24 | 456.24 | +4.283% | 12 | 10,424 | +5.245% |
| 2026-09-15 | 437.50 | 437.50 | 437.50 | 437.50 | -7.621% | 1 | 10,423 | +9.753% |
| 2026-09-14 | 473.59 | 473.59 | 473.59 | 473.59 | -5.961% | 1 | 10,424 | +1.389% |
| 2026-09-11 | 503.61 | 503.61 | 503.61 | 503.61 | -7.413% | 1 | 10,423 | -4.654% |
| 2026-09-04 | 543.93 | 543.93 | 543.93 | 543.93 | +1.913% | 3 | 10,120 | -11.722% |
| 2026-09-03 | 533.72 | 533.72 | 533.72 | 533.72 | +0.814% | 2 | 10,120 | -10.033% |
| 2026-08-31 | 526.63 | 530.09 | 526.63 | 529.41 | -6.155% | 12 | 9,695 | -9.301% |
| 2026-08-28 | 576.14 | 576.57 | 562.11 | 564.13 | +6.418% | 12 | 9,695 | -14.883% |
| 2026-08-26 | 530.11 | 530.11 | 530.11 | 530.11 | -1.939% | 3 | 9,695 | -9.421% |
| 2026-08-25 | 540.48 | 540.59 | 540.26 | 540.59 | +3.700% | 3 | 9,695 | -11.177% |
| 2026-08-24 | 521.30 | 521.30 | 521.30 | 521.30 | -6.322% | 1 | 9,695 | -7.890% |
| 2026-08-21 | 556.48 | 556.48 | 556.48 | 556.48 | +1.259% | 1 | 9,696 | -13.713% |
| 2026-08-20 | 555.81 | 555.81 | 549.56 | 549.56 | -5.881% | 3 | 9,696 | -12.626% |
| 2026-08-19 | 583.90 | 583.90 | 583.90 | 583.90 | +1.294% | 1 | 9,696 | -17.765% |
| 2026-08-18 | 571.02 | 576.44 | 571.02 | 576.44 | -9.734% | 6 | 9,696 | -16.701% |
| 2026-08-14 | 648.59 | 648.59 | 636.31 | 638.60 | -3.223% | 9 | 9,699 | -24.809% |
| 2026-08-13 | 641.83 | 659.87 | 641.83 | 659.87 | +6.359% | 11 | 9,697 | -27.233% |
| 2026-08-12 | 622.26 | 622.26 | 611.70 | 620.42 | -0.803% | 17 | 9,694 | -22.606% |
| 2026-08-10 | 625.44 | 625.44 | 625.44 | 625.44 | +6.183% | 2 | 9,696 | -23.227% |
| 2026-08-06 | 618.77 | 619.18 | 589.02 | 589.02 | -4.879% | 13 | 9,696 | -18.480% |
| 2026-08-05 | 624.07 | 624.07 | 618.36 | 619.23 | -2.669% | 32 | 9,696 | -22.457% |
| 2026-08-04 | 555.57 | 636.21 | 555.57 | 636.21 | +72.116% | 22 | 9,696 | -24.526% |
| 2026-07-30 | 369.64 | 369.64 | 369.64 | 369.64 | +6.817% | 4 | 9,696 | +29.902% |
| 2026-07-29 | 384.40 | 396.33 | 346.05 | 346.05 | -15.182% | 34 | 9,693 | +38.757% |
| 2026-07-28 | 408.25 | 408.25 | 407.99 | 407.99 | +1.743% | 4 | 9,693 | +17.692% |
| 2026-07-24 | 403.40 | 403.40 | 401.00 | 401.00 | -15.132% | 8 | 9,685 | +19.743% |
| 2026-07-21 | 472.50 | 472.50 | 472.50 | 472.50 | -9.281% | 7 | 9,685 | +1.623% |
| 2026-07-15 | 520.84 | 520.84 | 520.84 | 520.84 | +1.731% | 2 | 9,681 | -7.809% |
| 2026-07-14 | 507.88 | 511.98 | 507.88 | 511.98 | +2.132% | 4 | 9,681 | -6.213% |
| 2026-07-13 | 501.29 | 501.29 | 501.29 | 501.29 | -5.503% | 2 | 9,681 | -4.213% |
| 2026-07-10 | 512.80 | 530.48 | 512.80 | 530.48 | +6.424% | 9 | 9,688 | -9.484% |
| 2026-07-01 | 498.46 | 498.46 | 498.46 | 498.46 | +1.237% | 1 | 9,687 | -3.669% |
| 2026-06-30 | 491.85 | 492.37 | 491.85 | 492.37 | +12.147% | 4 | 9,685 | -2.478% |
| 2026-06-29 | 439.35 | 439.35 | 439.04 | 439.04 | +3.459% | 4 | 9,685 | +9.368% |
| 2026-06-26 | 427.60 | 427.60 | 424.36 | 424.36 | +1.522% | 200 | 9,485 | +13.152% |
| 2026-06-25 | 416.25 | 438.50 | 412.36 | 418.00 | -1.119% | 5 | 9,484 | +14.873% |
| 2026-06-24 | 447.90 | 447.90 | 422.73 | 422.73 | -6.091% | 212 | 9,274 | +13.588% |
| 2026-06-23 | 446.89 | 450.15 | 446.54 | 450.15 | -20.694% | 6 | 9,274 | +6.669% |
| 2026-06-15 | 565.17 | 567.61 | 561.42 | 567.61 | +16.576% | 8 | 9,282 | -15.405% |
| 2026-06-12 | 486.90 | 486.90 | 486.90 | 486.90 | +14.970% | 1 | 9,282 | -1.382% |
| 2026-06-11 | 415.60 | 423.50 | 415.60 | 423.50 | +2.866% | 15 | 9,073 | +13.381% |
| 2026-06-10 | 419.97 | 419.97 | 411.70 | 411.70 | -11.009% | 1,804 | 7,628 | +16.631% |
| 2026-06-09 | 462.51 | 462.63 | 462.51 | 462.63 | -7.233% | 5 | 7,633 | +3.791% |
| 2026-06-08 | 504.64 | 506.10 | 498.70 | 498.70 | -19.577% | 35 | 7,656 | -3.716% |
| 2026-06-04 | 583.80 | 620.10 | 583.80 | 620.10 | -1.352% | 49 | 7,692 | -22.566% |
| 2026-06-02 | 628.59 | 628.60 | 628.59 | 628.60 | +4.599% | 4 | 7,692 | -23.613% |
| 2026-06-01 | 600.96 | 600.96 | 600.96 | 600.96 | +0.003% | 5 | 7,697 | -20.100% |
| 2026-05-29 | 600.78 | 600.94 | 600.60 | 600.94 | +6.331% | 6 | 7,697 | -20.097% |
| 2026-05-26 | 564.67 | 565.16 | 564.67 | 565.16 | +13.261% | 2 | 7,697 | -15.038% |
| 2026-05-21 | 511.92 | 511.92 | 492.25 | 498.99 | -1.190% | 92 | 7,693 | -3.772% |
| 2026-05-20 | 506.50 | 507.80 | 504.40 | 505.00 | -5.699% | 22 | 7,676 | -4.917% |
| 2026-05-15 | 532.70 | 535.52 | 532.45 | 535.52 | -8.369% | 16 | 7,676 | -10.336% |
| 2026-05-14 | 593.68 | 593.68 | 584.43 | 584.43 | +15.811% | 5 | 7,676 | -17.840% |
| 2026-05-12 | 503.98 | 504.64 | 503.98 | 504.64 | -4.903% | 6 | 7,671 | -4.849% |
| 2026-05-11 | 530.66 | 530.66 | 530.66 | 530.66 | +4.481% | 1 | 7,671 | -9.515% |
| 2026-05-08 | 507.90 | 507.90 | 507.90 | 507.90 | +6.749% | 1 | 7,671 | -5.460% |
| 2026-05-07 | 480.54 | 480.54 | 475.49 | 475.79 | -1.421% | 3 | 7,671 | +0.921% |
| 2026-05-06 | 470.11 | 482.83 | 470.11 | 482.65 | +27.584% | 1,577 | 7,374 | -0.514% |
| 2026-05-04 | 377.80 | 378.30 | 377.80 | 378.30 | -6.914% | 15 | 7,359 | +26.928% |
| 2026-05-01 | 412.85 | 412.85 | 405.60 | 406.40 | +12.576% | 23 | 7,358 | +18.152% |
| 2026-04-30 | 350.85 | 361.00 | 350.85 | 361.00 | +4.838% | 55 | 7,358 | +33.011% |
| 2026-04-29 | 343.30 | 346.20 | 340.21 | 344.34 | -0.494% | 489 | 7,355 | +39.446% |
| 2026-04-28 | 346.70 | 346.70 | 346.05 | 346.05 | -4.459% | 650 | 7,299 | +38.757% |
| 2026-04-27 | 361.50 | 362.20 | 361.50 | 362.20 | +3.338% | 2 | 6,782 | +32.570% |
| 2026-04-24 | 341.49 | 350.50 | 341.20 | 350.50 | +5.034% | 984 | 6,781 | +36.996% |
| 2026-04-23 | 350.34 | 350.56 | 333.70 | 333.70 | +4.005% | 189 | 6,697 | +43.893% |
| 2026-04-21 | 322.13 | 322.13 | 320.85 | 320.85 | -4.401% | 4 | 6,486 | +49.656% |
| 2026-04-20 | 338.70 | 339.03 | 335.62 | 335.62 | -1.794% | 111 | 6,486 | +43.070% |
| 2026-04-17 | 345.10 | 352.90 | 341.75 | 341.75 | +15.612% | 74 | 6,580 | +40.503% |
| 2026-04-16 | 289.10 | 297.00 | 289.10 | 295.60 | +3.960% | 219 | 6,567 | +62.439% |
| 2026-04-15 | 269.50 | 284.34 | 269.50 | 284.34 | +11.010% | 124 | 6,637 | +68.872% |
| 2026-04-14 | 251.15 | 256.14 | 251.15 | 256.14 | +31.739% | 19 | 6,650 | +87.464% |
| 2026-04-13 | 192.90 | 194.43 | 192.70 | 194.43 | +8.119% | 201 | 6,632 | +146.963% |
| 2026-04-09 | 181.91 | 184.40 | 178.79 | 179.83 | -3.057% | 334 | 6,382 | +167.013% |
| 2026-04-08 | 181.04 | 185.50 | 179.78 | 185.50 | +34.372% | 158 | 6,382 | +158.852% |
| 2026-04-06 | 137.89 | 138.05 | 137.89 | 138.05 | +1.882% | 45 | 6,382 | +247.823% |
| 2026-04-02 | 135.60 | 135.60 | 135.50 | 135.50 | +20.039% | 3 | 6,337 | +254.369% |
| 2026-03-31 | 111.76 | 117.78 | 111.76 | 112.88 | -1.069% | 73 | 6,337 | +325.381% |
| 2026-03-30 | 114.10 | 114.10 | 114.10 | 114.10 | -4.869% | 1 | 6,336 | +320.833% |
| 2026-03-27 | 119.67 | 119.94 | 119.67 | 119.94 | -12.067% | 2 | 6,336 | +300.342% |
| 2026-03-26 | 125.40 | 136.40 | 125.40 | 136.40 | -14.590% | 5 | 6,337 | +252.031% |
| 2026-03-25 | 156.23 | 159.70 | 156.05 | 159.70 | -3.493% | 27 | 6,335 | +200.670% |
| 2026-03-23 | 166.47 | 166.64 | 165.48 | 165.48 | +16.045% | 186 | 6,335 | +190.168% |
| 2026-03-20 | 151.07 | 153.90 | 142.60 | 142.60 | -7.941% | 255 | 6,186 | +236.725% |
| 2026-03-19 | 160.50 | 165.23 | 154.80 | 154.90 | -21.886% | 120 | 6,186 | +209.987% |
| 2026-03-17 | 206.00 | 206.00 | 198.30 | 198.30 | +2.069% | 21 | 6,185 | +142.143% |
| 2026-03-16 | 195.03 | 195.03 | 194.27 | 194.28 | +5.644% | 40 | 6,165 | +147.154% |
| 2026-03-13 | 192.22 | 192.22 | 183.90 | 183.90 | -8.416% | 105 | 6,129 | +161.104% |
| 2026-03-12 | 207.30 | 208.20 | 200.80 | 200.80 | -12.711% | 53 | 6,029 | +139.128% |
| 2026-03-11 | 230.98 | 230.98 | 230.04 | 230.04 | -1.482% | 2 | 6,029 | +108.733% |
| 2026-03-10 | 240.44 | 240.44 | 233.50 | 233.50 | +5.848% | 3 | 6,029 | +105.640% |
| 2026-03-06 | 220.60 | 220.60 | 220.60 | 220.60 | -7.077% | 9 | 5,929 | +117.665% |
| 2026-03-05 | 237.46 | 237.46 | 237.40 | 237.40 | -8.379% | 4 | 5,929 | +102.262% |
| 2026-03-04 | 250.60 | 259.11 | 250.60 | 259.11 | +8.328% | 66 | 5,929 | +85.315% |
| 2026-03-03 | 238.73 | 239.19 | 238.73 | 239.19 | -6.617% | 4 | 5,929 | +100.748% |
| 2026-03-02 | 256.55 | 256.55 | 256.14 | 256.14 | +1.683% | 4 | 5,929 | +87.464% |
| 2026-02-27 | 251.90 | 251.90 | 251.90 | 251.90 | -6.287% | 2 | 5,929 | +90.619% |
| 2026-02-26 | 269.43 | 269.46 | 268.34 | 268.80 | +7.520% | 16 | 5,929 | +78.635% |
| 2026-02-23 | 249.17 | 250.00 | 249.04 | 250.00 | -3.176% | 79 | 5,629 | +92.068% |
| 2026-02-19 | 257.60 | 258.20 | 257.60 | 258.20 | -4.621% | 155 | 5,599 | +85.968% |
| 2026-02-18 | 270.71 | 270.71 | 270.71 | 270.71 | +2.697% | 1 | 5,449 | +77.374% |
| 2026-02-13 | 260.00 | 263.60 | 260.00 | 263.60 | -3.574% | 7 | 5,330 | +82.159% |
| 2026-02-12 | 270.86 | 273.37 | 270.69 | 273.37 | -14.054% | 6 | 5,330 | +75.648% |
| 2026-02-09 | 315.86 | 318.07 | 315.84 | 318.07 | +13.556% | 4 | 5,330 | +50.964% |
| 2026-02-06 | 280.10 | 280.10 | 280.10 | 280.10 | +12.265% | 2 | 5,329 | +71.428% |
| 2026-02-05 | 245.10 | 249.50 | 244.60 | 249.50 | -14.642% | 106 | 5,327 | +92.453% |
| 2026-02-04 | 303.60 | 303.60 | 278.80 | 292.30 | +1.705% | 8 | 5,227 | +64.273% |
| 2026-02-03 | 285.00 | 287.40 | 285.00 | 287.40 | -12.830% | 5 | 5,227 | +67.074% |
| 2026-02-02 | 322.70 | 331.20 | 322.70 | 329.70 | -1.523% | 22 | 5,227 | +45.638% |
| 2026-01-29 | 332.60 | 334.80 | 332.20 | 334.80 | +1.516% | 9 | 5,227 | +43.420% |
| 2026-01-28 | 329.80 | 329.80 | 329.80 | 329.80 | -1.109% | 1 | 5,227 | +45.594% |
| 2026-01-27 | 331.70 | 333.70 | 331.70 | 333.50 | +4.940% | 14 | 5,228 | +43.979% |
| 2026-01-26 | 307.26 | 319.03 | 307.26 | 317.80 | +7.003% | 197 | 5,228 | +51.092% |
| 2026-01-23 | 293.80 | 297.00 | 292.58 | 297.00 | +2.150% | 32 | 5,228 | +61.673% |
| 2026-01-22 | 289.90 | 290.75 | 289.44 | 290.75 | +0.328% | 20 | 5,228 | +65.149% |
| 2026-01-21 | 282.78 | 290.00 | 282.66 | 289.80 | +3.132% | 6 | 5,228 | +65.690% |
| 2026-01-20 | 280.74 | 281.00 | 280.74 | 281.00 | -9.407% | 4 | 5,226 | +70.879% |
| 2026-01-16 | 310.60 | 310.60 | 310.18 | 310.18 | -7.315% | 4 | 5,226 | +54.804% |
| 2026-01-15 | 335.07 | 335.07 | 334.47 | 334.66 | +8.939% | 8 | 5,226 | +43.480% |
| 2026-01-14 | 305.40 | 307.20 | 305.40 | 307.20 | -6.757% | 3,310 | 5,226 | +56.305% |
| 2026-01-13 | 331.21 | 333.90 | 320.20 | 329.46 | -2.871% | 906 | 1,999 | +45.745% |
| 2026-01-12 | 339.17 | 339.20 | 339.17 | 339.20 | +1.233% | 8 | 1,518 | +41.560% |
| 2026-01-09 | 334.55 | 335.29 | 334.55 | 335.07 | +8.416% | 12 | 1,518 | +43.304% |
| 2026-01-08 | 311.30 | 311.30 | 307.42 | 309.06 | -6.688% | 130 | 1,518 | +55.365% |
| 2026-01-07 | 329.12 | 331.21 | 329.00 | 331.21 | +3.925% | 40 | 1,440 | +44.974% |
| 2026-01-06 | 318.80 | 318.80 | 318.70 | 318.70 | +14.447% | 30 | 1,440 | +50.665% |
| 2026-01-02 | 278.47 | 278.47 | 278.47 | 278.47 | -12.332% | 1 | 1,410 | +72.432% |
| 2025-12-26 | 314.62 | 317.64 | 314.34 | 317.64 | +17.723% | 13 | 1,409 | +51.168% |
| 2025-12-18 | 269.42 | 269.82 | 269.41 | 269.82 | -16.676% | 4 | 1,235 | +77.959% |
| 2025-12-12 | 334.73 | 334.73 | 323.82 | 323.82 | -3.149% | 14 | 750 | +48.283% |
| 2025-12-11 | 323.49 | 334.35 | 323.49 | 334.35 | +4.944% | 26 | 740 | +43.613% |
| 2025-12-09 | 326.14 | 326.32 | 318.60 | 318.60 | -0.933% | 183 | 745 | +50.712% |
| 2025-12-04 | 321.70 | 321.70 | 321.60 | 321.60 | +1.515% | 2 | 563 | +49.307% |
| 2025-12-03 | 316.79 | 316.80 | 316.79 | 316.80 | +1.865% | 2 | 565 | +51.569% |
| 2025-12-01 | 313.69 | 313.69 | 311.00 | 311.00 | -5.872% | 3 | 564 | +54.395% |
| 2025-11-28 | 330.40 | 330.40 | 330.40 | 330.40 | +18.127% | 2 | 562 | +45.330% |
| 2025-11-25 | 277.80 | 279.70 | 277.40 | 279.70 | -0.321% | 17 | 560 | +71.673% |
| 2025-11-24 | 277.80 | 282.20 | 275.20 | 280.60 | -8.256% | 18 | 547 | +71.123% |
| 2025-11-17 | 306.01 | 306.01 | 305.85 | 305.85 | -2.537% | 2 | 532 | +56.995% |
| 2025-11-13 | 339.68 | 339.68 | 313.81 | 313.81 | -13.086% | 10 | 532 | +53.013% |
| 2025-11-11 | 361.29 | 361.39 | 360.79 | 361.06 | -2.501% | 26 | 404 | +32.989% |
| 2025-10-30 | 369.12 | 370.32 | 368.25 | 370.32 | -4.527% | 4 | 404 | +29.664% |
| 2025-10-29 | 387.50 | 387.88 | 387.50 | 387.88 | +6.464% | 2 | 404 | +23.793% |
| 2025-10-28 | 364.58 | 364.58 | 364.33 | 364.33 | +5.845% | 2 | 404 | +31.795% |
| 2025-10-27 | 344.47 | 344.47 | 344.21 | 344.21 | +8.944% | 2 | 403 | +39.499% |
| 2025-10-24 | 312.91 | 315.95 | 312.91 | 315.95 | +8.455% | 42 | 403 | +51.977% |
| 2025-10-23 | 292.08 | 292.08 | 290.92 | 291.32 | +6.554% | 56 | 382 | +64.826% |
| 2025-10-22 | 277.99 | 280.21 | 273.40 | 273.40 | -5.568% | 25 | 354 | +75.629% |
| 2025-10-21 | 290.33 | 290.35 | 289.08 | 289.52 | +0.142% | 4 | 344 | +65.850% |
| 2025-10-20 | 289.05 | 289.11 | 289.05 | 289.11 | +7.656% | 2 | 343 | +66.086% |
| 2025-10-17 | 267.90 | 268.55 | 267.90 | 268.55 | +2.960% | 2 | 342 | +78.801% |
| 2025-10-10 | 260.83 | 260.83 | 260.83 | 260.83 | -14.544% | 50 | 117 | +84.093% |
| 2025-10-09 | 302.63 | 305.22 | 301.24 | 305.22 | +0.184% | 12 | 117 | +57.319% |
| 2025-10-08 | 304.30 | 304.66 | 304.30 | 304.66 | +0.731% | 2 | 113 | +57.608% |
| 2025-10-07 | 304.87 | 305.23 | 302.45 | 302.45 | -0.794% | 16 | 112 | +58.760% |
| 2025-10-03 | 293.20 | 304.96 | 293.20 | 304.87 | +6.005% | 31 | 104 | +57.500% |
| 2025-10-02 | 287.40 | 287.65 | 287.40 | 287.60 | +4.203% | 19 | 73 | +66.958% |
| 2025-10-01 | 274.81 | 276.00 | 274.81 | 276.00 | +7.305% | 2 | 55 | +73.975% |
| 2025-09-30 | 254.68 | 257.21 | 254.68 | 257.21 | -0.882% | 4 | 54 | +86.684% |
| 2025-09-29 | 259.93 | 260.08 | 259.50 | 259.50 | 0.000% | 104 | 52 | +85.037% |