SPX261218C07375000
SPX Dec 18 2026 7375.00 Call
optionOPRA
InactiveOct 16, 2026
417.21USD-19.555%(-101.42)5Vol957OI
SPX261218C07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 458.36 | 458.36 | 417.21 | 417.21 | -19.555% | 5 | 953 | 0.000% |
| 2026-10-14 | 517.09 | 518.63 | 517.09 | 518.63 | -1.013% | 10 | 958 | -19.555% |
| 2026-10-13 | 526.85 | 526.85 | 522.97 | 523.94 | -4.930% | 30 | 944 | -20.371% |
| 2026-10-09 | 551.11 | 551.11 | 551.11 | 551.11 | +1.462% | 1 | 943 | -24.296% |
| 2026-09-22 | 543.17 | 543.17 | 543.17 | 543.17 | +20.747% | 4 | 943 | -23.190% |
| 2026-09-17 | 449.84 | 449.84 | 449.84 | 449.84 | -7.465% | 2 | 945 | -7.254% |
| 2026-09-11 | 486.13 | 486.13 | 486.13 | 486.13 | +12.645% | 4 | 948 | -14.177% |
| 2026-09-10 | 431.56 | 431.56 | 431.56 | 431.56 | -6.593% | 5 | 948 | -3.325% |
| 2026-09-09 | 469.51 | 474.95 | 455.24 | 462.02 | -6.553% | 64 | 930 | -9.699% |
| 2026-09-08 | 492.18 | 494.42 | 492.18 | 494.42 | -5.886% | 2 | 930 | -15.616% |
| 2026-09-04 | 513.39 | 525.34 | 513.39 | 525.34 | -5.094% | 11 | 923 | -20.583% |
| 2026-09-03 | 548.83 | 555.80 | 547.84 | 553.54 | +18.126% | 17 | 920 | -24.629% |
| 2026-09-01 | 468.60 | 468.60 | 468.60 | 468.60 | -8.262% | 1 | 921 | -10.967% |
| 2026-08-21 | 510.80 | 510.80 | 510.80 | 510.80 | -6.958% | 2 | 923 | -18.322% |
| 2026-08-18 | 556.32 | 556.32 | 548.84 | 549.00 | -10.804% | 10 | 929 | -24.005% |
| 2026-08-17 | 615.50 | 615.50 | 615.50 | 615.50 | +0.342% | 2 | 929 | -32.216% |
| 2026-08-10 | 612.80 | 613.40 | 612.80 | 613.40 | +65.382% | 2 | 929 | -31.984% |
| 2026-07-30 | 370.90 | 370.90 | 370.90 | 370.90 | +4.025% | 1 | 919 | +12.486% |
| 2026-07-29 | 357.07 | 357.07 | 356.55 | 356.55 | -8.553% | 4 | 919 | +17.013% |
| 2026-07-28 | 395.15 | 395.15 | 389.90 | 389.90 | +2.116% | 4 | 918 | +7.004% |
| 2026-07-23 | 382.12 | 382.12 | 381.82 | 381.82 | -9.186% | 4 | 918 | +9.269% |
| 2026-07-20 | 452.33 | 455.53 | 420.44 | 420.44 | -6.885% | 10 | 914 | -0.768% |
| 2026-07-17 | 454.71 | 454.71 | 445.06 | 451.53 | -6.662% | 7 | 914 | -7.601% |
| 2026-07-16 | 484.04 | 484.04 | 483.76 | 483.76 | +6.344% | 19 | 907 | -13.757% |
| 2026-07-02 | 454.90 | 454.90 | 454.90 | 454.90 | +1.989% | 1 | 907 | -8.285% |
| 2026-06-29 | 446.03 | 446.03 | 446.03 | 446.03 | +3.619% | 1 | 906 | -6.461% |
| 2026-06-24 | 430.45 | 430.45 | 430.45 | 430.45 | -13.104% | 1 | 906 | -3.076% |
| 2026-06-18 | 495.36 | 495.36 | 495.36 | 495.36 | -5.897% | 1 | 906 | -15.776% |
| 2026-06-17 | 527.00 | 527.00 | 526.40 | 526.40 | -1.359% | 4 | 906 | -20.743% |
| 2026-06-16 | 533.65 | 533.65 | 533.65 | 533.65 | -2.563% | 1 | 906 | -21.820% |
| 2026-06-15 | 556.64 | 567.59 | 547.69 | 547.69 | +17.228% | 23 | 899 | -23.824% |
| 2026-06-12 | 462.50 | 467.20 | 462.50 | 467.20 | +13.506% | 2 | 899 | -10.700% |
| 2026-06-11 | 412.10 | 413.60 | 411.61 | 411.61 | -9.747% | 12 | 887 | +1.361% |
| 2026-06-10 | 460.30 | 460.30 | 454.83 | 456.06 | +3.020% | 108 | 844 | -8.519% |
| 2026-06-09 | 409.81 | 442.69 | 405.53 | 442.69 | -9.589% | 7 | 851 | -5.756% |
| 2026-06-08 | 488.40 | 497.64 | 487.12 | 489.64 | -15.901% | 40 | 869 | -14.793% |
| 2026-06-03 | 582.22 | 582.22 | 582.22 | 582.22 | -5.427% | 3 | 872 | -28.342% |
| 2026-06-02 | 610.96 | 615.83 | 609.44 | 615.63 | +4.922% | 36 | 868 | -32.230% |
| 2026-06-01 | 584.22 | 586.75 | 584.22 | 586.75 | +0.683% | 4 | 868 | -28.895% |
| 2026-05-28 | 582.15 | 584.58 | 582.15 | 582.77 | +6.559% | 58 | 893 | -28.409% |
| 2026-05-27 | 557.52 | 557.52 | 546.56 | 546.90 | +2.539% | 5 | 894 | -23.714% |
| 2026-05-22 | 533.36 | 533.36 | 533.36 | 533.36 | -5.446% | 1 | 895 | -21.777% |
| 2026-05-14 | 552.78 | 564.08 | 552.78 | 564.08 | +17.492% | 2 | 895 | -26.037% |
| 2026-05-12 | 486.80 | 486.80 | 480.10 | 480.10 | -4.931% | 67 | 916 | -13.099% |
| 2026-05-11 | 486.33 | 506.00 | 486.33 | 505.00 | +2.768% | 45 | 927 | -17.384% |
| 2026-05-08 | 490.09 | 491.40 | 486.37 | 491.40 | +9.854% | 70 | 981 | -15.098% |
| 2026-05-07 | 447.66 | 447.66 | 446.20 | 447.32 | -4.337% | 5 | 976 | -6.731% |
| 2026-05-06 | 467.60 | 467.60 | 467.60 | 467.60 | +17.487% | 1 | 976 | -10.776% |
| 2026-05-05 | 391.47 | 398.00 | 391.47 | 398.00 | +8.240% | 30 | 1,006 | +4.827% |
| 2026-05-04 | 374.20 | 386.10 | 367.70 | 367.70 | -4.963% | 21 | 1,032 | +13.465% |
| 2026-05-01 | 393.16 | 400.43 | 386.90 | 386.90 | +19.274% | 246 | 971 | +7.834% |
| 2026-04-29 | 324.44 | 324.44 | 324.38 | 324.38 | -9.580% | 4 | 971 | +28.618% |
| 2026-04-27 | 358.67 | 358.75 | 358.67 | 358.75 | +3.449% | 64 | 971 | +16.295% |
| 2026-04-24 | 327.87 | 346.79 | 327.87 | 346.79 | +6.836% | 22 | 957 | +20.306% |
| 2026-04-23 | 340.10 | 340.10 | 324.60 | 324.60 | -3.055% | 9 | 962 | +28.530% |
| 2026-04-22 | 321.11 | 334.83 | 321.11 | 334.83 | -0.703% | 389 | 965 | +24.604% |
| 2026-04-21 | 337.20 | 337.20 | 337.20 | 337.20 | +1.719% | 1 | 1,146 | +23.728% |
| 2026-04-17 | 329.73 | 340.50 | 329.73 | 331.50 | +40.436% | 405 | 1,146 | +25.855% |
| 2026-04-14 | 236.05 | 236.05 | 236.05 | 236.05 | +22.015% | 1 | 1,220 | +76.746% |
| 2026-04-13 | 174.46 | 193.46 | 174.33 | 193.46 | +2.561% | 159 | 1,220 | +115.657% |
| 2026-04-10 | 188.63 | 188.63 | 188.63 | 188.63 | +1.077% | 6 | 1,094 | +121.179% |
| 2026-04-09 | 186.62 | 186.62 | 186.62 | 186.62 | +7.197% | 90 | 1,088 | +123.561% |
| 2026-04-08 | 172.97 | 176.05 | 172.80 | 174.09 | +31.966% | 6 | 1,088 | +139.652% |
| 2026-04-06 | 130.47 | 131.92 | 130.08 | 131.92 | +3.386% | 52 | 1,085 | +216.260% |
| 2026-04-02 | 127.60 | 127.60 | 127.60 | 127.60 | -1.922% | 1 | 1,035 | +226.967% |
| 2026-04-01 | 131.45 | 137.30 | 130.00 | 130.10 | +19.248% | 65 | 1,035 | +220.684% |
| 2026-03-31 | 109.10 | 109.10 | 109.10 | 109.10 | +13.292% | 1 | 1,003 | +282.411% |
| 2026-03-30 | 107.20 | 107.20 | 96.30 | 96.30 | -0.824% | 6 | 1,002 | +333.240% |
| 2026-03-27 | 102.50 | 103.60 | 97.10 | 97.10 | -18.609% | 4 | 997 | +329.670% |
| 2026-03-26 | 128.58 | 128.58 | 118.77 | 119.30 | -15.689% | 54 | 1,002 | +249.715% |
| 2026-03-24 | 141.50 | 141.50 | 141.50 | 141.50 | -6.042% | 2 | 959 | +194.848% |
| 2026-03-23 | 163.40 | 163.40 | 149.60 | 150.60 | +11.721% | 24 | 959 | +177.032% |
| 2026-03-20 | 143.50 | 143.50 | 134.80 | 134.80 | -7.923% | 2 | 943 | +209.503% |
| 2026-03-19 | 155.57 | 157.72 | 146.40 | 146.40 | -21.857% | 9 | 943 | +184.980% |
| 2026-03-16 | 187.29 | 187.35 | 187.29 | 187.35 | +7.180% | 2 | 942 | +122.690% |
| 2026-03-13 | 175.57 | 175.57 | 174.80 | 174.80 | -11.957% | 4 | 943 | +138.678% |
| 2026-03-12 | 198.68 | 198.68 | 198.54 | 198.54 | -7.311% | 2 | 946 | +110.139% |
| 2026-03-11 | 214.27 | 214.27 | 214.00 | 214.20 | -3.077% | 94 | 857 | +94.776% |
| 2026-03-10 | 224.75 | 226.41 | 221.00 | 221.00 | -0.437% | 68 | 877 | +88.783% |
| 2026-03-09 | 221.97 | 221.97 | 221.97 | 221.97 | -10.152% | 1 | 876 | +87.958% |
| 2026-03-04 | 245.70 | 247.05 | 245.56 | 247.05 | +7.194% | 112 | 875 | +68.877% |
| 2026-03-03 | 217.37 | 230.47 | 217.37 | 230.47 | -9.414% | 116 | 768 | +81.026% |
| 2026-03-02 | 254.42 | 254.42 | 254.42 | 254.42 | +4.283% | 107 | 702 | +63.985% |
| 2026-02-27 | 244.72 | 244.72 | 243.97 | 243.97 | -5.033% | 2 | 702 | +71.009% |
| 2026-02-26 | 255.90 | 256.90 | 255.80 | 256.90 | -0.990% | 3 | 702 | +62.402% |
| 2026-02-24 | 259.47 | 259.47 | 259.47 | 259.47 | +0.089% | 105 | 700 | +60.793% |
| 2026-02-12 | 259.10 | 260.90 | 259.10 | 259.24 | +10.550% | 245 | 597 | +60.936% |
| 2026-02-05 | 234.50 | 234.50 | 234.50 | 234.50 | -24.223% | 2 | 485 | +77.915% |
| 2026-02-02 | 309.37 | 309.47 | 309.37 | 309.46 | +2.369% | 4 | 483 | +34.819% |
| 2026-01-26 | 296.67 | 305.50 | 296.50 | 302.30 | +7.733% | 23 | 483 | +38.012% |
| 2026-01-23 | 281.40 | 281.40 | 279.70 | 280.60 | -1.319% | 13 | 468 | +48.685% |
| 2026-01-22 | 284.11 | 284.35 | 284.10 | 284.35 | +1.991% | 4 | 455 | +46.724% |
| 2026-01-21 | 269.08 | 278.80 | 269.05 | 278.80 | -12.875% | 7 | 453 | +49.645% |
| 2026-01-15 | 320.00 | 320.00 | 320.00 | 320.00 | +8.291% | 2 | 450 | +30.378% |
| 2026-01-14 | 293.20 | 295.50 | 293.20 | 295.50 | -6.077% | 14 | 448 | +41.188% |
| 2026-01-13 | 316.66 | 321.28 | 307.50 | 314.62 | -3.603% | 535 | 434 | +32.608% |
| 2026-01-12 | 326.41 | 326.41 | 326.38 | 326.38 | +10.465% | 8 | 299 | +27.830% |
| 2026-01-08 | 295.98 | 297.90 | 295.35 | 295.46 | -1.971% | 37 | 299 | +41.207% |
| 2026-01-07 | 315.46 | 316.37 | 301.40 | 301.40 | +2.169% | 24 | 279 | +38.424% |
| 2026-01-05 | 295.00 | 295.00 | 295.00 | 295.00 | +2.006% | 4 | 263 | +41.427% |
| 2025-12-30 | 286.70 | 289.20 | 286.70 | 289.20 | -1.277% | 3 | 263 | +44.263% |
| 2025-12-29 | 293.02 | 293.02 | 292.94 | 292.94 | -2.768% | 2 | 260 | +42.422% |
| 2025-12-26 | 301.27 | 301.40 | 301.06 | 301.28 | +2.365% | 62 | 259 | +38.479% |
| 2025-12-23 | 288.71 | 294.32 | 288.69 | 294.32 | +25.030% | 190 | 235 | +41.754% |
| 2025-12-17 | 260.10 | 260.30 | 234.10 | 235.40 | -15.935% | 12 | 141 | +77.234% |
| 2025-12-15 | 277.89 | 280.02 | 277.13 | 280.02 | -3.981% | 4 | 144 | +48.993% |
| 2025-12-12 | 291.91 | 291.91 | 291.63 | 291.63 | -5.926% | 2 | 144 | +43.061% |
| 2025-12-04 | 310.00 | 310.00 | 310.00 | 310.00 | -2.699% | 1 | 144 | +34.584% |
| 2025-11-28 | 318.60 | 318.60 | 318.60 | 318.60 | +1.368% | 2 | 145 | +30.951% |
| 2025-11-26 | 314.30 | 314.30 | 314.30 | 314.30 | +16.623% | 1 | 144 | +32.743% |
| 2025-11-25 | 269.00 | 269.60 | 269.00 | 269.50 | +0.298% | 5 | 144 | +54.809% |
| 2025-11-24 | 268.70 | 268.70 | 268.70 | 268.70 | +17.985% | 4 | 139 | +55.270% |
| 2025-11-21 | 228.81 | 228.81 | 227.38 | 227.74 | -24.061% | 12 | 135 | +83.196% |
| 2025-11-20 | 299.90 | 299.90 | 299.90 | 299.90 | +10.217% | 1 | 135 | +39.116% |
| 2025-11-17 | 272.54 | 272.55 | 272.10 | 272.10 | -10.302% | 4 | 135 | +53.330% |
| 2025-11-13 | 327.31 | 329.75 | 303.00 | 303.35 | -13.055% | 14 | 133 | +37.534% |
| 2025-11-12 | 353.00 | 353.00 | 348.90 | 348.90 | -0.069% | 2 | 132 | +19.579% |
| 2025-11-11 | 349.17 | 349.17 | 349.04 | 349.14 | +12.055% | 4 | 132 | +19.496% |
| 2025-11-10 | 318.96 | 319.45 | 311.58 | 311.58 | +10.962% | 4 | 132 | +33.901% |
| 2025-11-07 | 283.10 | 283.10 | 280.80 | 280.80 | -12.277% | 2 | 132 | +48.579% |
| 2025-11-05 | 320.23 | 320.23 | 320.10 | 320.10 | -14.090% | 6 | 133 | +30.337% |
| 2025-10-28 | 372.50 | 372.60 | 372.50 | 372.60 | +12.111% | 4 | 130 | +11.973% |
| 2025-10-27 | 332.36 | 332.36 | 332.35 | 332.35 | +9.071% | 2 | 125 | +25.533% |
| 2025-10-24 | 303.65 | 304.71 | 303.65 | 304.71 | +13.145% | 84 | 125 | +36.920% |
| 2025-10-20 | 269.12 | 269.31 | 269.12 | 269.31 | -8.211% | 4 | 83 | +54.918% |
| 2025-10-09 | 291.80 | 293.40 | 291.80 | 293.40 | +1.928% | 2 | 81 | +42.198% |
| 2025-10-07 | 290.07 | 290.18 | 287.85 | 287.85 | +1.170% | 180 | 79 | +44.940% |
| 2025-10-06 | 284.52 | 284.52 | 284.52 | 284.52 | +4.826% | 1 | 4 | +46.636% |
| 2025-10-01 | 271.43 | 271.43 | 271.42 | 271.42 | +16.765% | 4 | 3 | +53.714% |
| 2025-09-26 | 232.01 | 232.45 | 232.01 | 232.45 | 0.000% | 2 | 1 | +79.484% |