SPX261218C07425000
SPX Dec 18 2026 7425.00 Call
optionOPRA
EODOct 26, 2026
383.13USD-7.768%(-32.27)3Vol2,355OI
SPX261218C07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 374.63 | 383.13 | 374.63 | 383.13 | -7.768% | 3 | 2,358 | 0.000% |
| 2026-10-16 | 416.93 | 416.93 | 415.40 | 415.40 | -12.658% | 3 | 2,355 | -7.768% |
| 2026-10-14 | 475.41 | 475.60 | 475.41 | 475.60 | -1.096% | 6 | 2,352 | -19.443% |
| 2026-10-13 | 480.59 | 480.87 | 480.59 | 480.87 | -2.129% | 5 | 2,349 | -20.326% |
| 2026-10-09 | 490.77 | 491.33 | 490.77 | 491.33 | +7.486% | 3 | 2,350 | -22.022% |
| 2026-10-05 | 457.05 | 457.11 | 457.05 | 457.11 | +12.506% | 19 | 2,331 | -16.184% |
| 2026-09-17 | 406.30 | 406.30 | 406.30 | 406.30 | +2.837% | 2 | 2,329 | -5.703% |
| 2026-09-15 | 395.09 | 395.09 | 395.09 | 395.09 | -11.528% | 3 | 2,329 | -3.027% |
| 2026-09-11 | 446.57 | 446.57 | 446.57 | 446.57 | +12.722% | 4 | 2,325 | -14.206% |
| 2026-09-10 | 394.31 | 396.17 | 394.31 | 396.17 | -8.759% | 12 | 2,321 | -3.292% |
| 2026-09-09 | 432.27 | 434.20 | 432.27 | 434.20 | -8.306% | 10 | 2,326 | -11.762% |
| 2026-09-04 | 473.53 | 473.53 | 473.53 | 473.53 | -7.974% | 1 | 2,326 | -19.091% |
| 2026-09-03 | 510.13 | 515.41 | 503.01 | 514.56 | +0.886% | 14 | 2,319 | -25.542% |
| 2026-08-19 | 517.16 | 517.16 | 510.04 | 510.04 | -0.884% | 4 | 2,319 | -24.882% |
| 2026-08-18 | 517.29 | 517.43 | 514.59 | 514.59 | -12.343% | 6 | 2,319 | -25.547% |
| 2026-08-14 | 599.37 | 599.37 | 586.98 | 587.05 | -2.051% | 12 | 2,321 | -34.736% |
| 2026-08-13 | 599.34 | 599.34 | 599.34 | 599.34 | +6.796% | 1 | 2,321 | -36.075% |
| 2026-08-12 | 562.50 | 562.50 | 556.58 | 561.20 | +3.630% | 20 | 2,323 | -31.730% |
| 2026-08-11 | 541.54 | 541.54 | 541.54 | 541.54 | -3.620% | 2 | 2,321 | -29.252% |
| 2026-08-10 | 569.90 | 569.90 | 561.88 | 561.88 | -7.222% | 53 | 2,321 | -31.813% |
| 2026-08-05 | 606.60 | 607.01 | 605.62 | 605.62 | +20.210% | 6 | 2,321 | -36.738% |
| 2026-08-04 | 503.80 | 503.80 | 503.80 | 503.80 | +56.508% | 1 | 2,322 | -23.952% |
| 2026-07-30 | 321.90 | 321.90 | 321.90 | 321.90 | -4.758% | 2 | 2,322 | +19.021% |
| 2026-07-29 | 338.10 | 338.10 | 337.98 | 337.98 | -4.550% | 4 | 2,322 | +13.359% |
| 2026-07-23 | 364.20 | 364.40 | 351.26 | 354.09 | -12.573% | 15 | 2,322 | +8.201% |
| 2026-07-20 | 417.50 | 417.50 | 405.01 | 405.01 | -9.113% | 2 | 2,321 | -5.402% |
| 2026-07-16 | 447.34 | 447.34 | 445.62 | 445.62 | -2.703% | 4 | 2,321 | -14.023% |
| 2026-07-14 | 458.00 | 458.00 | 458.00 | 458.00 | +3.442% | 76 | 2,430 | -16.347% |
| 2026-07-13 | 461.72 | 461.72 | 442.76 | 442.76 | -3.222% | 83 | 2,454 | -13.468% |
| 2026-07-09 | 457.50 | 457.50 | 457.50 | 457.50 | +9.421% | 1 | 2,530 | -16.256% |
| 2026-07-08 | 420.15 | 424.01 | 417.38 | 418.11 | -0.554% | 8 | 2,534 | -8.366% |
| 2026-07-02 | 413.45 | 420.44 | 413.45 | 420.44 | -7.788% | 960 | 1,854 | -8.874% |
| 2026-07-01 | 456.62 | 456.62 | 455.95 | 455.95 | +1.600% | 4 | 1,854 | -15.971% |
| 2026-06-30 | 416.86 | 448.85 | 416.86 | 448.77 | +8.682% | 28 | 1,854 | -14.627% |
| 2026-06-29 | 411.63 | 412.92 | 411.63 | 412.92 | +1.956% | 5 | 1,853 | -7.214% |
| 2026-06-25 | 405.00 | 405.00 | 405.00 | 405.00 | -2.174% | 1 | 1,853 | -5.400% |
| 2026-06-24 | 398.35 | 416.78 | 398.35 | 414.00 | +1.183% | 7 | 1,854 | -7.457% |
| 2026-06-23 | 387.00 | 409.16 | 387.00 | 409.16 | -10.944% | 2 | 1,855 | -6.362% |
| 2026-06-22 | 489.03 | 489.05 | 459.44 | 459.44 | -7.483% | 35 | 1,855 | -16.609% |
| 2026-06-16 | 496.60 | 496.60 | 496.60 | 496.60 | -3.129% | 2 | 1,854 | -22.849% |
| 2026-06-15 | 520.62 | 532.05 | 512.64 | 512.64 | +19.868% | 16 | 1,853 | -25.263% |
| 2026-06-12 | 427.67 | 427.67 | 427.67 | 427.67 | +1.918% | 1 | 1,853 | -10.415% |
| 2026-06-10 | 419.62 | 419.62 | 419.62 | 419.62 | -4.218% | 1 | 1,916 | -8.696% |
| 2026-06-08 | 461.30 | 462.07 | 438.10 | 438.10 | +4.243% | 9 | 1,729 | -12.547% |
| 2026-06-05 | 487.14 | 487.14 | 420.27 | 420.27 | -27.383% | 93 | 1,720 | -8.837% |
| 2026-06-02 | 578.75 | 578.75 | 578.75 | 578.75 | +5.640% | 1 | 1,720 | -33.800% |
| 2026-06-01 | 547.85 | 547.85 | 547.85 | 547.85 | -0.391% | 1 | 1,720 | -30.067% |
| 2026-05-29 | 550.00 | 550.00 | 550.00 | 550.00 | +0.547% | 30 | 1,720 | -30.340% |
| 2026-05-28 | 514.30 | 547.01 | 514.30 | 547.01 | +6.518% | 34 | 1,752 | -29.959% |
| 2026-05-26 | 513.72 | 513.72 | 513.54 | 513.54 | +12.144% | 4 | 1,752 | -25.394% |
| 2026-05-21 | 458.12 | 458.12 | 457.93 | 457.93 | -13.451% | 25 | 1,777 | -16.334% |
| 2026-05-14 | 523.20 | 529.10 | 523.20 | 529.10 | +11.085% | 11 | 1,780 | -27.588% |
| 2026-05-13 | 471.40 | 476.30 | 471.40 | 476.30 | +3.093% | 4 | 1,776 | -19.561% |
| 2026-05-08 | 457.31 | 462.01 | 456.63 | 462.01 | +5.680% | 51 | 1,736 | -17.073% |
| 2026-05-07 | 437.18 | 437.18 | 437.18 | 437.18 | +19.841% | 1 | 1,736 | -12.363% |
| 2026-05-01 | 363.80 | 364.80 | 363.80 | 364.80 | +15.152% | 102 | 1,526 | +5.025% |
| 2026-04-30 | 316.90 | 316.90 | 316.80 | 316.80 | +3.665% | 4 | 1,526 | +20.937% |
| 2026-04-29 | 301.70 | 305.60 | 301.70 | 305.60 | +0.583% | 2 | 1,522 | +25.370% |
| 2026-04-28 | 303.83 | 303.83 | 303.83 | 303.83 | -8.164% | 1 | 1,520 | +26.100% |
| 2026-04-27 | 330.26 | 330.84 | 330.26 | 330.84 | +1.973% | 4 | 1,519 | +15.805% |
| 2026-04-24 | 299.05 | 324.44 | 299.05 | 324.44 | +8.872% | 37 | 1,521 | +18.090% |
| 2026-04-23 | 305.07 | 305.40 | 297.00 | 298.00 | -0.997% | 18 | 1,550 | +28.567% |
| 2026-04-17 | 308.71 | 308.71 | 301.00 | 301.00 | +16.261% | 15 | 1,540 | +27.286% |
| 2026-04-16 | 255.88 | 269.77 | 255.88 | 258.90 | +2.243% | 3 | 1,538 | +47.984% |
| 2026-04-15 | 240.39 | 253.25 | 238.05 | 253.22 | +15.678% | 133 | 1,536 | +51.303% |
| 2026-04-14 | 205.41 | 218.90 | 205.41 | 218.90 | +26.145% | 6 | 1,574 | +75.025% |
| 2026-04-13 | 162.90 | 173.53 | 161.60 | 173.53 | +6.952% | 506 | 1,574 | +120.786% |
| 2026-04-10 | 165.14 | 166.63 | 162.25 | 162.25 | -3.595% | 36 | 2,080 | +136.136% |
| 2026-04-09 | 164.79 | 168.30 | 164.79 | 168.30 | +11.708% | 30 | 2,048 | +127.647% |
| 2026-04-08 | 152.43 | 156.33 | 148.81 | 150.66 | +38.347% | 85 | 2,020 | +154.301% |
| 2026-04-07 | 108.90 | 108.90 | 108.90 | 108.90 | -3.036% | 10 | 1,983 | +251.818% |
| 2026-04-06 | 112.31 | 112.31 | 112.31 | 112.31 | -1.758% | 30 | 1,973 | +241.136% |
| 2026-04-02 | 114.30 | 114.32 | 113.98 | 114.32 | -5.832% | 120 | 1,853 | +235.138% |
| 2026-04-01 | 117.13 | 122.35 | 117.13 | 121.40 | +15.740% | 529 | 1,853 | +215.593% |
| 2026-03-31 | 96.10 | 104.89 | 91.26 | 104.89 | +23.342% | 4 | 1,353 | +265.268% |
| 2026-03-30 | 85.71 | 85.71 | 85.04 | 85.04 | -18.894% | 2 | 1,353 | +350.529% |
| 2026-03-26 | 117.56 | 117.65 | 104.85 | 104.85 | -21.266% | 10 | 1,354 | +265.408% |
| 2026-03-25 | 134.08 | 134.14 | 133.17 | 133.17 | +7.361% | 60 | 1,349 | +187.700% |
| 2026-03-24 | 123.69 | 124.04 | 123.69 | 124.04 | -11.740% | 2 | 1,349 | +208.876% |
| 2026-03-23 | 140.41 | 140.54 | 140.41 | 140.54 | +8.108% | 2 | 1,349 | +172.613% |
| 2026-03-20 | 132.07 | 132.07 | 127.70 | 130.00 | -3.130% | 12 | 1,349 | +194.715% |
| 2026-03-19 | 140.45 | 142.64 | 130.11 | 134.20 | -19.108% | 337 | 1,340 | +185.492% |
| 2026-03-16 | 165.37 | 165.94 | 165.20 | 165.90 | +5.467% | 20 | 1,249 | +130.940% |
| 2026-03-13 | 157.90 | 157.90 | 157.30 | 157.30 | -8.706% | 2 | 1,246 | +143.566% |
| 2026-03-12 | 175.10 | 175.20 | 172.20 | 172.30 | -9.979% | 10 | 1,248 | +122.362% |
| 2026-03-11 | 202.80 | 203.00 | 191.30 | 191.40 | -6.634% | 121 | 1,241 | +100.172% |
| 2026-03-10 | 205.00 | 205.00 | 205.00 | 205.00 | +27.782% | 1 | 1,122 | +86.893% |
| 2026-03-09 | 161.07 | 161.07 | 160.43 | 160.43 | -26.845% | 2 | 1,122 | +138.814% |
| 2026-03-04 | 214.50 | 219.30 | 214.50 | 219.30 | +12.329% | 19 | 1,121 | +74.706% |
| 2026-03-03 | 194.37 | 195.23 | 194.37 | 195.23 | -14.553% | 2 | 1,110 | +96.245% |
| 2026-03-02 | 228.45 | 228.48 | 228.45 | 228.48 | +1.709% | 4 | 1,110 | +67.686% |
| 2026-02-27 | 224.28 | 224.64 | 224.28 | 224.64 | +1.933% | 4 | 1,110 | +70.553% |
| 2026-02-23 | 224.97 | 225.25 | 220.38 | 220.38 | -9.769% | 4 | 1,111 | +73.850% |
| 2026-02-20 | 243.35 | 244.24 | 243.35 | 244.24 | +8.551% | 2 | 1,109 | +56.866% |
| 2026-02-19 | 231.22 | 231.22 | 225.00 | 225.00 | -0.195% | 3 | 1,109 | +70.280% |
| 2026-02-13 | 226.11 | 226.11 | 225.44 | 225.44 | -4.543% | 2 | 1,094 | +69.948% |
| 2026-02-12 | 237.50 | 237.50 | 236.17 | 236.17 | -12.159% | 151 | 1,094 | +62.226% |
| 2026-02-11 | 270.56 | 271.24 | 268.86 | 268.86 | +25.694% | 5 | 958 | +42.502% |
| 2026-02-05 | 213.90 | 213.90 | 213.90 | 213.90 | -14.096% | 3 | 956 | +79.116% |
| 2026-02-04 | 244.26 | 249.00 | 244.26 | 249.00 | -15.277% | 11 | 953 | +53.867% |
| 2026-01-27 | 293.80 | 293.90 | 293.80 | 293.90 | +4.628% | 2 | 947 | +30.361% |
| 2026-01-26 | 280.80 | 280.90 | 280.70 | 280.90 | +6.168% | 4 | 945 | +36.394% |
| 2026-01-23 | 258.00 | 264.60 | 255.90 | 264.58 | -0.981% | 30 | 941 | +44.807% |
| 2026-01-22 | 269.60 | 269.60 | 267.20 | 267.20 | +4.908% | 5 | 915 | +43.387% |
| 2026-01-21 | 226.37 | 254.70 | 226.13 | 254.70 | +15.353% | 31 | 912 | +50.424% |
| 2026-01-20 | 220.80 | 220.80 | 220.80 | 220.80 | -25.127% | 1 | 910 | +73.519% |
| 2026-01-15 | 290.60 | 294.90 | 290.48 | 294.90 | +8.579% | 118 | 909 | +29.919% |
| 2026-01-14 | 262.84 | 271.60 | 260.05 | 271.60 | -4.265% | 100 | 849 | +41.064% |
| 2026-01-13 | 296.96 | 296.96 | 283.40 | 283.70 | -3.141% | 152 | 792 | +35.048% |
| 2026-01-09 | 286.72 | 292.90 | 286.66 | 292.90 | +5.436% | 16 | 714 | +30.806% |
| 2026-01-07 | 279.20 | 279.30 | 277.80 | 277.80 | +6.274% | 3 | 702 | +37.916% |
| 2026-01-05 | 261.40 | 261.40 | 261.40 | 261.40 | +6.607% | 1 | 702 | +46.568% |
| 2025-12-31 | 256.00 | 257.70 | 245.20 | 245.20 | -8.770% | 17 | 702 | +56.252% |
| 2025-12-29 | 268.30 | 268.95 | 268.30 | 268.77 | -4.691% | 14 | 702 | +42.549% |
| 2025-12-26 | 282.00 | 282.00 | 282.00 | 282.00 | +16.049% | 1 | 690 | +35.862% |
| 2025-12-19 | 244.60 | 244.60 | 242.00 | 243.00 | +7.237% | 16 | 689 | +57.667% |
| 2025-12-18 | 236.90 | 243.05 | 224.20 | 226.60 | -11.553% | 24 | 689 | +69.078% |
| 2025-12-15 | 256.20 | 256.20 | 256.20 | 256.20 | -5.230% | 3 | 668 | +49.543% |
| 2025-12-12 | 270.55 | 270.61 | 270.33 | 270.34 | -6.067% | 4 | 668 | +41.722% |
| 2025-12-04 | 293.93 | 293.93 | 287.20 | 287.80 | -2.042% | 5 | 667 | +33.124% |
| 2025-12-03 | 293.60 | 293.80 | 293.60 | 293.80 | -0.777% | 9 | 663 | +30.405% |
| 2025-11-28 | 295.40 | 296.10 | 292.30 | 296.10 | +27.525% | 12 | 654 | +29.392% |
| 2025-11-21 | 210.90 | 232.28 | 210.74 | 232.19 | -18.681% | 28 | 645 | +65.007% |
| 2025-11-14 | 285.64 | 285.64 | 285.53 | 285.53 | +1.594% | 2 | 642 | +34.182% |
| 2025-11-13 | 303.79 | 303.82 | 281.05 | 281.05 | -14.026% | 34 | 643 | +36.321% |
| 2025-11-12 | 320.37 | 331.40 | 320.37 | 326.90 | +0.957% | 160 | 643 | +17.201% |
| 2025-11-11 | 302.70 | 323.80 | 302.40 | 323.80 | +30.486% | 120 | 499 | +18.323% |
| 2025-11-07 | 245.96 | 248.15 | 245.87 | 248.15 | -22.528% | 10 | 382 | +54.395% |
| 2025-10-31 | 320.31 | 320.31 | 320.31 | 320.31 | -3.605% | 1 | 377 | +19.612% |
| 2025-10-30 | 338.10 | 338.10 | 332.29 | 332.29 | -4.624% | 120 | 376 | +15.300% |
| 2025-10-28 | 327.60 | 348.40 | 327.60 | 348.40 | +12.930% | 7 | 270 | +9.968% |
| 2025-10-27 | 308.70 | 309.48 | 308.46 | 308.51 | +11.015% | 204 | 162 | +24.187% |
| 2025-10-24 | 278.04 | 278.04 | 277.90 | 277.90 | +8.339% | 80 | 162 | +37.866% |
| 2025-10-23 | 256.49 | 256.51 | 256.49 | 256.51 | -2.671% | 4 | 122 | +49.363% |
| 2025-10-15 | 262.85 | 263.55 | 262.85 | 263.55 | +17.003% | 4 | 120 | +45.373% |
| 2025-10-10 | 228.39 | 228.39 | 224.81 | 225.25 | -16.759% | 20 | 120 | +70.091% |
| 2025-10-09 | 273.80 | 274.00 | 270.60 | 270.60 | +0.163% | 3 | 116 | +41.585% |
| 2025-10-07 | 270.25 | 270.25 | 270.16 | 270.16 | +7.206% | 2 | 113 | +41.816% |
| 2025-10-02 | 251.92 | 252.00 | 251.92 | 252.00 | +0.945% | 4 | 112 | +52.036% |
| 2025-10-01 | 243.81 | 253.31 | 243.79 | 249.64 | +11.836% | 216 | 110 | +53.473% |
| 2025-09-26 | 223.17 | 223.22 | 223.17 | 223.22 | 0.000% | 4 | 2 | +71.638% |