SPX261218C07475000
SPX Dec 18 2026 7475.00 Call
optionOPRA
EODOct 22, 2026
331.75USD-15.987%(-63.13)1Vol2,633OI
SPX261218C07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 331.75 | 331.75 | 331.75 | 331.75 | -15.987% | 1 | 2,633 | 0.000% |
| 2026-10-21 | 394.88 | 394.88 | 394.88 | 394.88 | +13.569% | 1 | 2,632 | -15.987% |
| 2026-10-16 | 390.70 | 390.70 | 347.70 | 347.70 | -11.115% | 19 | 2,627 | -4.587% |
| 2026-10-15 | 391.18 | 391.18 | 391.18 | 391.18 | -11.412% | 2 | 2,629 | -15.192% |
| 2026-10-09 | 441.57 | 441.57 | 441.57 | 441.57 | +0.402% | 2 | 2,631 | -24.870% |
| 2026-10-07 | 439.80 | 439.80 | 439.80 | 439.80 | +4.366% | 1 | 2,632 | -24.568% |
| 2026-10-05 | 420.40 | 421.40 | 420.40 | 421.40 | -5.668% | 2 | 2,632 | -21.274% |
| 2026-09-21 | 446.72 | 446.72 | 446.72 | 446.72 | +23.523% | 1 | 2,632 | -25.736% |
| 2026-09-16 | 361.65 | 361.65 | 361.65 | 361.65 | -4.194% | 1 | 2,633 | -8.268% |
| 2026-09-14 | 377.48 | 377.48 | 377.48 | 377.48 | +4.847% | 4 | 2,637 | -12.115% |
| 2026-09-10 | 363.91 | 363.91 | 360.03 | 360.03 | -6.940% | 5 | 2,638 | -7.855% |
| 2026-09-09 | 394.86 | 394.86 | 379.36 | 386.88 | -8.593% | 32 | 2,634 | -14.250% |
| 2026-09-08 | 423.25 | 423.25 | 423.25 | 423.25 | -7.865% | 2 | 2,632 | -21.618% |
| 2026-09-04 | 457.19 | 459.38 | 457.19 | 459.38 | -1.206% | 10 | 2,634 | -27.783% |
| 2026-09-03 | 474.68 | 474.68 | 464.99 | 464.99 | +9.838% | 6 | 2,632 | -28.654% |
| 2026-08-31 | 423.34 | 423.34 | 423.34 | 423.34 | -6.380% | 6 | 2,632 | -21.635% |
| 2026-08-28 | 452.19 | 452.19 | 452.19 | 452.19 | +4.335% | 4 | 2,632 | -26.635% |
| 2026-08-25 | 433.40 | 433.40 | 433.40 | 433.40 | -22.746% | 1 | 2,631 | -23.454% |
| 2026-08-13 | 561.01 | 561.01 | 561.01 | 561.01 | +8.588% | 1 | 2,631 | -40.866% |
| 2026-08-07 | 516.64 | 516.64 | 516.64 | 516.64 | +1.511% | 1 | 2,631 | -35.787% |
| 2026-08-04 | 499.32 | 508.95 | 499.32 | 508.95 | +20.183% | 6 | 2,631 | -34.817% |
| 2026-08-03 | 423.48 | 423.48 | 423.48 | 423.48 | +36.827% | 10 | 2,127 | -21.661% |
| 2026-07-31 | 332.29 | 332.29 | 309.50 | 309.50 | -0.849% | 11 | 2,137 | +7.189% |
| 2026-07-30 | 290.10 | 313.63 | 290.10 | 312.15 | -1.406% | 209 | 1,995 | +6.279% |
| 2026-07-29 | 288.59 | 317.00 | 287.79 | 316.60 | -3.340% | 14 | 1,985 | +4.785% |
| 2026-07-28 | 327.54 | 327.54 | 327.54 | 327.54 | -5.196% | 2 | 1,986 | +1.285% |
| 2026-07-24 | 345.49 | 345.49 | 345.49 | 345.49 | -10.052% | 1 | 1,986 | -3.977% |
| 2026-07-21 | 370.65 | 384.10 | 370.65 | 384.10 | +5.871% | 5 | 1,982 | -13.629% |
| 2026-07-17 | 380.98 | 380.98 | 362.80 | 362.80 | -15.253% | 8 | 1,978 | -8.558% |
| 2026-07-15 | 439.51 | 439.51 | 411.90 | 428.10 | +0.839% | 6 | 1,980 | -22.506% |
| 2026-07-14 | 422.34 | 424.54 | 422.29 | 424.54 | +2.720% | 6 | 1,978 | -21.857% |
| 2026-07-13 | 410.50 | 413.30 | 410.50 | 413.30 | -7.269% | 2 | 1,980 | -19.731% |
| 2026-07-10 | 445.70 | 445.70 | 445.70 | 445.70 | +5.441% | 1 | 1,980 | -25.567% |
| 2026-07-09 | 422.70 | 422.70 | 422.70 | 422.70 | +5.076% | 1 | 1,980 | -21.516% |
| 2026-07-07 | 418.54 | 418.54 | 402.28 | 402.28 | +6.257% | 8 | 1,988 | -17.533% |
| 2026-07-02 | 405.00 | 405.00 | 365.57 | 378.59 | -8.793% | 965 | 1,213 | -12.372% |
| 2026-06-30 | 406.82 | 415.11 | 406.82 | 415.09 | +8.950% | 14 | 1,217 | -20.078% |
| 2026-06-29 | 358.69 | 381.33 | 358.18 | 380.99 | +7.291% | 12 | 1,221 | -12.924% |
| 2026-06-26 | 340.00 | 355.10 | 340.00 | 355.10 | +2.305% | 35 | 1,239 | -6.576% |
| 2026-06-25 | 351.00 | 364.50 | 347.10 | 347.10 | -1.838% | 28 | 1,253 | -4.422% |
| 2026-06-24 | 349.10 | 354.00 | 349.10 | 353.60 | -2.428% | 13 | 1,254 | -6.179% |
| 2026-06-23 | 380.80 | 380.80 | 360.00 | 362.40 | -13.114% | 14 | 1,268 | -8.458% |
| 2026-06-22 | 426.28 | 426.28 | 417.10 | 417.10 | -3.322% | 31 | 1,268 | -20.463% |
| 2026-06-18 | 427.76 | 445.50 | 427.76 | 431.43 | +9.790% | 7 | 1,266 | -23.105% |
| 2026-06-17 | 391.10 | 392.96 | 391.10 | 392.96 | -18.099% | 4 | 1,266 | -15.577% |
| 2026-06-15 | 475.00 | 479.80 | 475.00 | 479.80 | +18.674% | 2 | 1,266 | -30.857% |
| 2026-06-11 | 341.90 | 404.30 | 341.90 | 404.30 | +18.877% | 34 | 1,218 | -17.945% |
| 2026-06-10 | 343.40 | 344.80 | 332.20 | 340.10 | -10.429% | 79 | 1,253 | -2.455% |
| 2026-06-09 | 330.02 | 383.80 | 330.02 | 379.70 | -5.528% | 14 | 1,239 | -12.628% |
| 2026-06-05 | 492.20 | 492.20 | 396.70 | 401.92 | -23.627% | 76 | 1,240 | -17.459% |
| 2026-06-04 | 526.26 | 526.26 | 526.26 | 526.26 | -2.954% | 1 | 1,239 | -36.961% |
| 2026-06-01 | 542.28 | 542.28 | 542.28 | 542.28 | +11.337% | 1 | 1,240 | -38.823% |
| 2026-05-27 | 486.94 | 487.06 | 486.94 | 487.06 | +0.868% | 3 | 1,242 | -31.887% |
| 2026-05-26 | 482.87 | 482.87 | 482.87 | 482.87 | +4.278% | 2 | 1,244 | -31.296% |
| 2026-05-22 | 463.06 | 463.06 | 463.06 | 463.06 | +21.188% | 2 | 1,242 | -28.357% |
| 2026-05-19 | 381.70 | 382.40 | 381.60 | 382.10 | -23.729% | 96 | 1,146 | -13.177% |
| 2026-05-14 | 487.44 | 503.21 | 487.44 | 500.98 | +16.129% | 105 | 1,045 | -33.780% |
| 2026-05-12 | 412.80 | 431.50 | 393.80 | 431.40 | -3.145% | 144 | 1,188 | -23.099% |
| 2026-05-11 | 445.41 | 445.41 | 445.41 | 445.41 | +5.074% | 85 | 1,103 | -25.518% |
| 2026-05-08 | 426.01 | 427.86 | 423.90 | 423.90 | +4.895% | 96 | 1,029 | -21.739% |
| 2026-05-06 | 373.19 | 404.55 | 372.27 | 404.12 | +24.456% | 26 | 1,048 | -17.908% |
| 2026-05-01 | 336.21 | 336.26 | 324.71 | 324.71 | +11.969% | 80 | 1,048 | +2.168% |
| 2026-04-30 | 282.15 | 291.30 | 282.15 | 290.00 | +4.769% | 15 | 1,048 | +14.397% |
| 2026-04-29 | 275.40 | 279.20 | 275.40 | 276.80 | -5.108% | 7 | 1,042 | +19.852% |
| 2026-04-27 | 291.70 | 291.70 | 291.70 | 291.70 | +16.238% | 1 | 1,037 | +13.730% |
| 2026-04-21 | 252.89 | 253.66 | 250.57 | 250.95 | -5.091% | 34 | 1,019 | +32.198% |
| 2026-04-20 | 271.89 | 271.89 | 264.41 | 264.41 | -4.923% | 5 | 1,019 | +25.468% |
| 2026-04-17 | 270.47 | 278.50 | 270.47 | 278.10 | +21.203% | 210 | 1,016 | +19.292% |
| 2026-04-15 | 203.36 | 229.45 | 203.36 | 229.45 | +53.069% | 65 | 1,217 | +44.585% |
| 2026-04-13 | 138.60 | 149.90 | 138.60 | 149.90 | +3.451% | 88 | 1,210 | +121.314% |
| 2026-04-10 | 146.80 | 148.67 | 144.61 | 144.90 | +3.426% | 142 | 1,122 | +128.951% |
| 2026-04-08 | 135.83 | 140.10 | 135.39 | 140.10 | +51.640% | 26 | 1,082 | +136.795% |
| 2026-04-07 | 92.47 | 92.47 | 92.39 | 92.39 | -8.507% | 2 | 1,068 | +259.076% |
| 2026-04-01 | 106.50 | 107.10 | 100.98 | 100.98 | +6.161% | 546 | 1,067 | +228.530% |
| 2026-03-31 | 83.43 | 95.12 | 83.43 | 95.12 | +28.541% | 33 | 722 | +248.770% |
| 2026-03-30 | 74.00 | 74.20 | 74.00 | 74.00 | -6.860% | 17 | 737 | +348.311% |
| 2026-03-27 | 83.73 | 83.73 | 79.45 | 79.45 | -32.481% | 24 | 720 | +317.558% |
| 2026-03-25 | 119.90 | 119.90 | 117.57 | 117.67 | +7.373% | 50 | 709 | +181.933% |
| 2026-03-24 | 109.85 | 109.85 | 109.59 | 109.59 | -0.734% | 3 | 675 | +202.719% |
| 2026-03-20 | 117.62 | 117.62 | 103.50 | 110.40 | -6.043% | 10 | 695 | +200.498% |
| 2026-03-19 | 125.55 | 126.63 | 117.40 | 117.50 | -16.643% | 45 | 689 | +182.340% |
| 2026-03-18 | 141.94 | 141.94 | 140.96 | 140.96 | -6.988% | 4 | 677 | +135.350% |
| 2026-03-17 | 151.27 | 151.55 | 151.27 | 151.55 | +2.020% | 4 | 677 | +118.905% |
| 2026-03-16 | 150.94 | 150.94 | 148.55 | 148.55 | +3.917% | 2 | 677 | +123.325% |
| 2026-03-13 | 142.95 | 142.95 | 142.95 | 142.95 | -23.252% | 1 | 678 | +132.074% |
| 2026-03-10 | 184.69 | 187.03 | 184.69 | 186.26 | +2.792% | 4 | 679 | +78.111% |
| 2026-03-09 | 142.55 | 182.80 | 142.55 | 181.20 | -9.527% | 6 | 677 | +83.085% |
| 2026-03-04 | 200.64 | 200.64 | 200.23 | 200.28 | +10.621% | 16 | 678 | +65.643% |
| 2026-03-03 | 180.67 | 181.05 | 178.85 | 181.05 | -9.881% | 14 | 670 | +83.237% |
| 2026-03-02 | 203.20 | 203.20 | 200.07 | 200.90 | +0.395% | 24 | 664 | +65.132% |
| 2026-02-27 | 200.54 | 200.54 | 200.11 | 200.11 | -8.033% | 2 | 664 | +65.784% |
| 2026-02-26 | 217.58 | 217.59 | 217.58 | 217.59 | +1.031% | 2 | 663 | +52.466% |
| 2026-02-24 | 215.37 | 215.37 | 215.37 | 215.37 | +3.983% | 2 | 662 | +54.037% |
| 2026-02-23 | 207.48 | 207.89 | 207.12 | 207.12 | -6.576% | 18 | 662 | +60.173% |
| 2026-02-20 | 221.90 | 222.00 | 221.00 | 221.70 | +3.251% | 5 | 653 | +49.639% |
| 2026-02-19 | 212.87 | 214.72 | 212.87 | 214.72 | +2.983% | 2 | 650 | +54.504% |
| 2026-02-18 | 207.33 | 209.00 | 207.33 | 208.50 | +12.278% | 56 | 649 | +59.113% |
| 2026-02-17 | 185.70 | 185.70 | 185.70 | 185.70 | -13.451% | 2 | 633 | +78.648% |
| 2026-02-13 | 214.52 | 214.56 | 214.52 | 214.56 | +4.419% | 2 | 632 | +54.619% |
| 2026-02-12 | 216.50 | 218.31 | 205.48 | 205.48 | -19.188% | 117 | 632 | +61.451% |
| 2026-02-09 | 253.84 | 254.27 | 253.84 | 254.27 | +30.328% | 2 | 580 | +30.472% |
| 2026-02-05 | 195.83 | 208.17 | 193.03 | 195.10 | -14.242% | 493 | 579 | +70.041% |
| 2026-02-04 | 227.50 | 227.50 | 227.50 | 227.50 | -8.561% | 2 | 337 | +45.824% |
| 2026-01-29 | 271.20 | 272.20 | 248.69 | 248.80 | -8.630% | 9 | 335 | +33.340% |
| 2026-01-27 | 272.30 | 272.30 | 272.30 | 272.30 | +7.446% | 2 | 331 | +21.833% |
| 2026-01-26 | 251.70 | 253.43 | 251.70 | 253.43 | +5.684% | 3 | 329 | +30.904% |
| 2026-01-23 | 237.32 | 240.12 | 237.32 | 239.80 | -1.802% | 6 | 326 | +38.344% |
| 2026-01-22 | 236.14 | 244.20 | 233.92 | 244.20 | +11.634% | 55 | 323 | +35.852% |
| 2026-01-21 | 218.48 | 218.75 | 218.48 | 218.75 | +8.110% | 2 | 311 | +51.657% |
| 2026-01-20 | 211.35 | 211.35 | 202.06 | 202.34 | -23.952% | 37 | 311 | +63.957% |
| 2026-01-13 | 273.16 | 273.31 | 265.81 | 266.07 | +1.631% | 6 | 286 | +24.685% |
| 2026-01-07 | 274.00 | 274.00 | 261.80 | 261.80 | +4.964% | 22 | 284 | +26.719% |
| 2026-01-06 | 249.41 | 249.42 | 249.41 | 249.42 | +0.780% | 6 | 279 | +33.009% |
| 2026-01-05 | 247.28 | 247.50 | 247.27 | 247.49 | +9.074% | 4 | 278 | +34.046% |
| 2025-12-31 | 234.30 | 234.30 | 224.50 | 226.90 | -3.754% | 16 | 278 | +46.210% |
| 2025-12-22 | 235.75 | 235.75 | 235.75 | 235.75 | +6.146% | 3 | 208 | +40.721% |
| 2025-12-19 | 220.72 | 226.60 | 219.50 | 222.10 | +13.781% | 60 | 207 | +49.370% |
| 2025-12-17 | 218.10 | 218.70 | 195.20 | 195.20 | -11.204% | 47 | 204 | +69.954% |
| 2025-12-16 | 218.50 | 219.83 | 218.19 | 219.83 | -6.340% | 38 | 188 | +50.912% |
| 2025-12-15 | 233.83 | 234.71 | 233.83 | 234.71 | -8.868% | 26 | 200 | +41.345% |
| 2025-12-11 | 257.99 | 257.99 | 257.55 | 257.55 | -10.058% | 2 | 187 | +28.810% |
| 2025-12-05 | 286.31 | 286.36 | 286.31 | 286.35 | +7.529% | 42 | 187 | +15.855% |
| 2025-12-04 | 265.50 | 266.30 | 265.50 | 266.30 | -2.096% | 10 | 187 | +24.578% |
| 2025-12-03 | 271.90 | 272.00 | 271.90 | 272.00 | +18.364% | 4 | 177 | +21.967% |
| 2025-11-25 | 229.80 | 229.80 | 229.80 | 229.80 | -17.958% | 1 | 174 | +44.365% |
| 2025-11-13 | 283.22 | 283.22 | 280.10 | 280.10 | -7.613% | 12 | 173 | +18.440% |
| 2025-11-12 | 299.73 | 303.18 | 299.04 | 303.18 | +7.389% | 38 | 167 | +9.423% |
| 2025-11-11 | 281.98 | 282.32 | 281.98 | 282.32 | +6.135% | 4 | 148 | +17.509% |
| 2025-11-10 | 266.37 | 266.37 | 266.00 | 266.00 | +8.130% | 6 | 148 | +24.718% |
| 2025-11-06 | 246.41 | 246.41 | 246.00 | 246.00 | -15.539% | 4 | 145 | +34.858% |
| 2025-11-04 | 291.20 | 291.26 | 291.20 | 291.26 | -3.827% | 2 | 143 | +13.902% |
| 2025-10-31 | 302.51 | 302.85 | 302.51 | 302.85 | -2.432% | 4 | 143 | +9.543% |
| 2025-10-30 | 310.40 | 310.40 | 310.40 | 310.40 | -4.551% | 1 | 141 | +6.878% |
| 2025-10-28 | 325.20 | 325.20 | 325.20 | 325.20 | +13.326% | 1 | 140 | +2.014% |
| 2025-10-27 | 280.61 | 286.98 | 280.26 | 286.96 | +9.997% | 44 | 117 | +15.608% |
| 2025-10-24 | 260.81 | 260.88 | 260.81 | 260.88 | +10.496% | 4 | 117 | +27.166% |
| 2025-10-21 | 236.79 | 236.79 | 233.31 | 236.10 | -4.629% | 36 | 115 | +40.512% |
| 2025-10-09 | 247.66 | 247.66 | 247.56 | 247.56 | -0.924% | 4 | 97 | +34.008% |
| 2025-10-07 | 249.81 | 249.87 | 249.81 | 249.87 | +7.356% | 2 | 95 | +32.769% |
| 2025-10-02 | 233.66 | 233.69 | 228.11 | 232.75 | +1.103% | 176 | 94 | +42.535% |
| 2025-10-01 | 211.68 | 232.67 | 211.68 | 230.21 | +12.276% | 16 | 10 | +44.108% |
| 2025-09-26 | 205.07 | 205.07 | 205.04 | 205.04 | 0.000% | 4 | 2 | +61.798% |