SPX261218C07525000
SPX Dec 18 2026 7525.00 Call
optionOPRA
EODOct 22, 2026
293.20USD-12.997%(-43.80)1Vol2,078OI
SPX261218C07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 293.20 | 293.20 | 293.20 | 293.20 | -12.997% | 1 | 2,078 | 0.000% |
| 2026-10-20 | 335.85 | 337.00 | 331.94 | 337.00 | +6.713% | 21 | 2,060 | -12.997% |
| 2026-10-19 | 315.80 | 315.80 | 315.80 | 315.80 | +3.616% | 1 | 2,059 | -7.156% |
| 2026-10-16 | 350.30 | 350.70 | 303.60 | 304.78 | -30.275% | 38 | 2,065 | -3.799% |
| 2026-10-06 | 427.53 | 437.12 | 427.53 | 437.12 | +14.549% | 5 | 2,069 | -32.925% |
| 2026-10-05 | 380.80 | 381.60 | 380.80 | 381.60 | +18.252% | 2 | 2,067 | -23.166% |
| 2026-09-17 | 322.70 | 322.70 | 322.70 | 322.70 | -0.845% | 2 | 2,094 | -9.142% |
| 2026-09-16 | 325.45 | 325.45 | 325.45 | 325.45 | +6.673% | 1 | 2,067 | -9.909% |
| 2026-09-15 | 305.09 | 305.09 | 305.09 | 305.09 | -17.619% | 4 | 2,094 | -3.897% |
| 2026-09-11 | 370.34 | 370.34 | 370.34 | 370.34 | +13.975% | 4 | 2,083 | -20.830% |
| 2026-09-10 | 324.46 | 326.71 | 323.28 | 324.93 | -6.814% | 16 | 2,080 | -9.765% |
| 2026-09-09 | 353.71 | 353.71 | 348.69 | 348.69 | -19.348% | 7 | 2,079 | -15.914% |
| 2026-09-03 | 395.31 | 433.07 | 395.31 | 432.34 | -5.321% | 34 | 2,066 | -32.183% |
| 2026-08-28 | 456.64 | 456.64 | 456.64 | 456.64 | +14.106% | 1 | 2,066 | -35.792% |
| 2026-08-26 | 400.19 | 400.19 | 400.19 | 400.19 | -0.027% | 2 | 2,066 | -26.735% |
| 2026-08-25 | 400.30 | 400.30 | 400.30 | 400.30 | +3.394% | 151 | 1,968 | -26.755% |
| 2026-08-24 | 389.37 | 389.37 | 387.16 | 387.16 | -4.400% | 10 | 1,961 | -24.269% |
| 2026-08-21 | 410.62 | 410.62 | 404.98 | 404.98 | +2.265% | 4 | 1,960 | -27.601% |
| 2026-08-20 | 395.50 | 396.01 | 395.50 | 396.01 | -20.820% | 3 | 1,959 | -25.961% |
| 2026-08-17 | 501.96 | 501.96 | 500.14 | 500.14 | -0.060% | 5 | 1,959 | -41.376% |
| 2026-08-14 | 502.96 | 503.20 | 498.10 | 500.44 | -5.454% | 17 | 1,962 | -41.412% |
| 2026-08-13 | 499.78 | 529.31 | 499.78 | 529.31 | +11.246% | 17 | 1,969 | -44.607% |
| 2026-08-12 | 471.94 | 475.80 | 471.94 | 475.80 | +2.734% | 9 | 1,972 | -38.377% |
| 2026-08-11 | 495.72 | 495.72 | 463.14 | 463.14 | -4.839% | 28 | 1,984 | -36.693% |
| 2026-08-10 | 483.35 | 491.54 | 483.35 | 486.69 | -2.033% | 64 | 1,994 | -39.756% |
| 2026-08-07 | 496.79 | 496.79 | 496.79 | 496.79 | +7.368% | 4 | 1,998 | -40.981% |
| 2026-08-06 | 462.70 | 462.70 | 462.70 | 462.70 | -5.490% | 1 | 1,999 | -36.633% |
| 2026-08-05 | 529.19 | 529.19 | 485.66 | 489.58 | -1.584% | 13 | 2,003 | -40.112% |
| 2026-08-04 | 465.99 | 497.46 | 464.31 | 497.46 | +36.253% | 15 | 2,000 | -41.061% |
| 2026-08-03 | 363.60 | 365.10 | 363.60 | 365.10 | +28.105% | 3 | 2,003 | -19.693% |
| 2026-07-30 | 272.57 | 285.00 | 271.60 | 285.00 | -2.015% | 20 | 1,999 | +2.877% |
| 2026-07-29 | 267.70 | 290.86 | 267.70 | 290.86 | -3.150% | 8 | 1,992 | +0.805% |
| 2026-07-28 | 272.30 | 300.32 | 272.30 | 300.32 | +4.860% | 11 | 1,994 | -2.371% |
| 2026-07-27 | 285.90 | 286.70 | 281.30 | 286.40 | -7.821% | 4 | 1,996 | +2.374% |
| 2026-07-24 | 312.02 | 312.02 | 310.70 | 310.70 | +4.952% | 4 | 1,993 | -5.632% |
| 2026-07-23 | 296.04 | 296.04 | 296.04 | 296.04 | -13.385% | 4 | 1,989 | -0.959% |
| 2026-07-20 | 341.79 | 341.79 | 341.79 | 341.79 | -6.755% | 10 | 1,972 | -14.216% |
| 2026-07-16 | 385.50 | 386.00 | 365.19 | 366.55 | -4.644% | 155 | 1,892 | -20.011% |
| 2026-07-15 | 380.56 | 384.40 | 380.56 | 384.40 | -0.877% | 9 | 1,893 | -23.725% |
| 2026-07-14 | 382.00 | 389.40 | 382.00 | 387.80 | +2.403% | 3 | 1,892 | -24.394% |
| 2026-07-13 | 397.23 | 398.80 | 375.56 | 378.70 | -8.016% | 41 | 1,907 | -22.577% |
| 2026-07-10 | 411.70 | 411.70 | 411.70 | 411.70 | +15.659% | 1 | 1,906 | -28.783% |
| 2026-07-08 | 332.17 | 357.08 | 332.17 | 355.96 | -11.143% | 154 | 1,879 | -17.631% |
| 2026-07-06 | 400.60 | 400.60 | 400.60 | 400.60 | +12.490% | 1 | 1,879 | -26.810% |
| 2026-07-02 | 399.16 | 399.16 | 349.89 | 356.12 | -9.169% | 964 | 1,197 | -17.668% |
| 2026-07-01 | 373.68 | 392.07 | 373.65 | 392.07 | +3.525% | 189 | 1,107 | -25.217% |
| 2026-06-30 | 381.40 | 381.40 | 378.72 | 378.72 | +8.392% | 3 | 1,100 | -22.581% |
| 2026-06-29 | 311.17 | 349.70 | 309.17 | 349.40 | +7.145% | 39 | 1,089 | -16.085% |
| 2026-06-24 | 334.90 | 334.90 | 320.13 | 326.10 | -3.335% | 41 | 1,071 | -10.089% |
| 2026-06-23 | 337.35 | 337.35 | 337.35 | 337.35 | -16.683% | 10 | 1,072 | -13.087% |
| 2026-06-18 | 404.79 | 404.90 | 404.79 | 404.90 | -8.132% | 2 | 1,070 | -27.587% |
| 2026-06-16 | 440.74 | 440.74 | 440.74 | 440.74 | -4.222% | 1 | 1,070 | -33.476% |
| 2026-06-15 | 453.50 | 460.17 | 453.50 | 460.17 | +23.073% | 5 | 1,070 | -36.284% |
| 2026-06-11 | 373.90 | 373.90 | 373.90 | 373.90 | +11.946% | 2 | 1,063 | -21.583% |
| 2026-06-10 | 334.00 | 334.00 | 334.00 | 334.00 | -5.623% | 5 | 1,068 | -12.216% |
| 2026-06-09 | 333.27 | 356.00 | 333.27 | 353.90 | -7.970% | 9 | 1,072 | -17.152% |
| 2026-06-08 | 399.74 | 399.74 | 384.55 | 384.55 | +2.000% | 2 | 1,072 | -23.755% |
| 2026-06-05 | 449.32 | 449.32 | 375.78 | 377.01 | -24.250% | 46 | 1,094 | -22.230% |
| 2026-06-04 | 497.70 | 497.70 | 497.70 | 497.70 | +4.326% | 2 | 1,093 | -41.089% |
| 2026-06-03 | 477.06 | 477.06 | 477.06 | 477.06 | -5.574% | 1 | 1,094 | -38.540% |
| 2026-06-02 | 493.31 | 505.22 | 493.31 | 505.22 | +3.622% | 2 | 1,094 | -41.966% |
| 2026-06-01 | 487.56 | 487.56 | 487.56 | 487.56 | -0.504% | 1 | 1,093 | -39.864% |
| 2026-05-29 | 496.09 | 496.09 | 485.84 | 490.03 | +1.321% | 8 | 1,097 | -40.167% |
| 2026-05-28 | 466.56 | 483.94 | 466.56 | 483.64 | +7.468% | 5 | 1,091 | -39.376% |
| 2026-05-27 | 451.46 | 453.01 | 442.87 | 450.03 | -2.373% | 263 | 1,206 | -34.849% |
| 2026-05-26 | 460.97 | 460.97 | 460.97 | 460.97 | +17.027% | 31 | 1,186 | -36.395% |
| 2026-05-20 | 394.40 | 394.50 | 393.90 | 393.90 | +3.202% | 219 | 1,055 | -25.565% |
| 2026-05-19 | 379.52 | 381.68 | 379.52 | 381.68 | +1.158% | 2 | 1,055 | -23.182% |
| 2026-05-18 | 377.31 | 377.31 | 377.31 | 377.31 | -19.478% | 1 | 1,055 | -22.292% |
| 2026-05-14 | 468.58 | 468.58 | 468.58 | 468.58 | +20.830% | 2 | 1,053 | -37.428% |
| 2026-05-12 | 387.80 | 387.80 | 387.80 | 387.80 | -1.723% | 6 | 1,053 | -24.394% |
| 2026-05-11 | 393.20 | 394.60 | 393.20 | 394.60 | +7.360% | 50 | 1,024 | -25.697% |
| 2026-05-06 | 360.19 | 367.55 | 360.19 | 367.55 | +16.394% | 91 | 1,080 | -20.229% |
| 2026-05-05 | 307.79 | 315.78 | 307.79 | 315.78 | +5.513% | 9 | 1,079 | -7.151% |
| 2026-05-01 | 301.48 | 301.48 | 299.28 | 299.28 | +10.968% | 6 | 1,080 | -2.032% |
| 2026-04-30 | 265.50 | 269.70 | 265.40 | 269.70 | +10.988% | 21 | 1,080 | +8.713% |
| 2026-04-23 | 243.00 | 243.00 | 243.00 | 243.00 | -4.293% | 1 | 1,067 | +20.658% |
| 2026-04-22 | 253.90 | 253.90 | 253.90 | 253.90 | +3.300% | 11 | 1,067 | +15.479% |
| 2026-04-20 | 245.07 | 245.79 | 245.07 | 245.79 | -0.771% | 2 | 1,056 | +19.289% |
| 2026-04-17 | 247.70 | 247.70 | 247.70 | 247.70 | +41.502% | 1 | 1,056 | +18.369% |
| 2026-04-14 | 159.10 | 175.05 | 159.10 | 175.05 | +35.226% | 26 | 1,057 | +67.495% |
| 2026-04-10 | 129.45 | 129.45 | 129.45 | 129.45 | +9.610% | 6 | 1,048 | +126.497% |
| 2026-04-08 | 120.96 | 122.40 | 118.10 | 118.10 | +45.802% | 117 | 1,049 | +148.264% |
| 2026-04-07 | 81.21 | 81.21 | 80.18 | 81.00 | -6.950% | 80 | 999 | +261.975% |
| 2026-04-06 | 89.89 | 89.89 | 84.80 | 87.05 | +0.636% | 232 | 962 | +236.818% |
| 2026-04-02 | 73.40 | 86.50 | 73.40 | 86.50 | -4.325% | 41 | 1,101 | +238.960% |
| 2026-04-01 | 89.10 | 90.41 | 89.10 | 90.41 | +30.877% | 40 | 1,101 | +224.300% |
| 2026-03-31 | 70.89 | 70.89 | 69.08 | 69.08 | +12.490% | 10 | 1,125 | +324.435% |
| 2026-03-30 | 69.70 | 70.30 | 61.41 | 61.41 | -16.152% | 321 | 1,127 | +377.447% |
| 2026-03-27 | 73.24 | 73.24 | 73.24 | 73.24 | -29.779% | 1 | 1,110 | +300.328% |
| 2026-03-25 | 104.65 | 104.65 | 104.30 | 104.30 | +4.803% | 2 | 1,109 | +181.112% |
| 2026-03-24 | 99.82 | 99.82 | 98.75 | 99.52 | +2.387% | 200 | 1,109 | +194.614% |
| 2026-03-20 | 102.17 | 102.17 | 97.20 | 97.20 | -9.497% | 176 | 909 | +201.646% |
| 2026-03-19 | 111.36 | 112.75 | 107.40 | 107.40 | -6.997% | 34 | 827 | +172.998% |
| 2026-03-18 | 121.08 | 121.08 | 115.48 | 115.48 | -14.332% | 21 | 815 | +153.897% |
| 2026-03-16 | 134.00 | 134.80 | 133.60 | 134.80 | +3.525% | 100 | 816 | +117.507% |
| 2026-03-13 | 131.83 | 132.33 | 130.21 | 130.21 | -6.993% | 11 | 746 | +125.175% |
| 2026-03-12 | 141.10 | 141.10 | 140.00 | 140.00 | -14.945% | 2 | 737 | +109.429% |
| 2026-03-10 | 165.10 | 165.10 | 164.40 | 164.60 | +5.162% | 3 | 735 | +78.129% |
| 2026-03-09 | 135.90 | 156.52 | 135.35 | 156.52 | -1.330% | 191 | 733 | +87.324% |
| 2026-03-05 | 158.76 | 158.76 | 158.63 | 158.63 | -14.729% | 2 | 595 | +84.833% |
| 2026-02-26 | 207.57 | 207.57 | 186.03 | 186.03 | -13.935% | 9 | 596 | +57.609% |
| 2026-02-25 | 216.15 | 216.15 | 216.15 | 216.15 | +20.237% | 1 | 596 | +35.647% |
| 2026-02-23 | 179.77 | 179.77 | 179.77 | 179.77 | -11.382% | 6 | 596 | +63.097% |
| 2026-02-20 | 202.86 | 202.86 | 202.86 | 202.86 | +9.059% | 4 | 596 | +44.533% |
| 2026-02-19 | 189.48 | 190.00 | 182.00 | 186.01 | +3.218% | 57 | 596 | +57.626% |
| 2026-02-17 | 183.71 | 185.04 | 167.98 | 180.21 | -7.910% | 75 | 596 | +62.699% |
| 2026-02-12 | 196.20 | 196.20 | 195.69 | 195.69 | -17.070% | 18 | 599 | +49.829% |
| 2026-02-09 | 235.97 | 235.97 | 235.97 | 235.97 | +32.419% | 1 | 581 | +24.253% |
| 2026-02-05 | 176.03 | 178.20 | 175.88 | 178.20 | -14.162% | 6 | 580 | +64.534% |
| 2026-02-04 | 206.30 | 207.60 | 202.30 | 207.60 | -5.036% | 64 | 580 | +41.233% |
| 2026-02-03 | 218.67 | 219.14 | 218.61 | 218.61 | -10.299% | 28 | 580 | +34.120% |
| 2026-02-02 | 243.68 | 243.71 | 243.68 | 243.71 | +3.075% | 2 | 580 | +20.307% |
| 2026-01-30 | 236.44 | 236.44 | 236.44 | 236.44 | +3.975% | 1 | 580 | +24.006% |
| 2026-01-29 | 226.64 | 227.40 | 226.64 | 227.40 | -7.448% | 6 | 579 | +28.936% |
| 2026-01-28 | 254.30 | 254.50 | 245.60 | 245.70 | +4.185% | 6 | 577 | +19.333% |
| 2026-01-26 | 235.78 | 235.83 | 235.78 | 235.83 | +6.566% | 2 | 577 | +24.327% |
| 2026-01-23 | 221.10 | 221.30 | 221.10 | 221.30 | +3.503% | 10 | 578 | +32.490% |
| 2026-01-22 | 213.91 | 213.91 | 213.81 | 213.81 | +3.857% | 40 | 578 | +37.131% |
| 2026-01-21 | 186.10 | 205.87 | 186.10 | 205.87 | +12.651% | 17 | 578 | +42.420% |
| 2026-01-20 | 185.98 | 186.09 | 182.75 | 182.75 | -26.429% | 168 | 580 | +60.438% |
| 2026-01-15 | 248.40 | 248.40 | 248.40 | 248.40 | +13.269% | 2 | 634 | +18.035% |
| 2026-01-14 | 218.63 | 219.30 | 218.53 | 219.30 | -10.995% | 12 | 632 | +33.698% |
| 2026-01-13 | 249.97 | 249.97 | 240.52 | 246.39 | +6.184% | 388 | 632 | +18.998% |
| 2026-01-08 | 231.13 | 232.16 | 230.89 | 232.04 | +0.821% | 48 | 332 | +26.358% |
| 2026-01-06 | 230.71 | 230.71 | 230.15 | 230.15 | +1.089% | 6 | 332 | +27.395% |
| 2026-01-05 | 227.67 | 227.67 | 227.67 | 227.67 | +11.385% | 10 | 345 | +28.783% |
| 2025-12-31 | 214.20 | 216.50 | 203.40 | 204.40 | -8.791% | 113 | 345 | +43.444% |
| 2025-12-29 | 226.10 | 226.10 | 220.00 | 224.10 | -1.736% | 5 | 345 | +30.834% |
| 2025-12-23 | 219.33 | 228.06 | 219.06 | 228.06 | +10.617% | 10 | 321 | +28.563% |
| 2025-12-19 | 206.17 | 206.17 | 206.17 | 206.17 | +8.408% | 1 | 321 | +42.213% |
| 2025-12-18 | 190.12 | 190.18 | 190.12 | 190.18 | +6.228% | 6 | 320 | +54.170% |
| 2025-12-17 | 199.20 | 200.10 | 178.60 | 179.03 | -12.736% | 15 | 320 | +63.771% |
| 2025-12-16 | 202.57 | 205.77 | 202.57 | 205.16 | -19.891% | 80 | 322 | +42.913% |
| 2025-12-11 | 237.60 | 256.10 | 237.57 | 256.10 | -2.742% | 8 | 322 | +14.487% |
| 2025-12-05 | 263.27 | 263.32 | 263.27 | 263.32 | +7.302% | 2 | 319 | +11.347% |
| 2025-12-04 | 245.40 | 245.40 | 245.40 | 245.40 | -2.309% | 1 | 318 | +19.478% |
| 2025-12-03 | 251.20 | 251.20 | 251.20 | 251.20 | +18.776% | 3 | 317 | +16.720% |
| 2025-11-24 | 211.49 | 211.49 | 211.49 | 211.49 | +7.051% | 1 | 314 | +38.635% |
| 2025-11-18 | 196.44 | 197.76 | 196.44 | 197.56 | -29.022% | 8 | 314 | +48.411% |
| 2025-11-12 | 278.42 | 278.45 | 278.19 | 278.34 | -1.879% | 12 | 314 | +5.339% |
| 2025-11-11 | 271.22 | 283.67 | 271.00 | 283.67 | +15.675% | 24 | 311 | +3.360% |
| 2025-11-10 | 246.41 | 246.46 | 245.23 | 245.23 | +2.517% | 132 | 299 | +19.561% |
| 2025-11-06 | 240.18 | 240.48 | 238.48 | 239.21 | -8.282% | 16 | 239 | +22.570% |
| 2025-11-04 | 270.75 | 270.75 | 258.63 | 260.81 | -9.692% | 80 | 241 | +12.419% |
| 2025-10-30 | 288.70 | 288.80 | 288.70 | 288.80 | -4.781% | 3 | 205 | +1.524% |
| 2025-10-28 | 303.30 | 303.30 | 303.30 | 303.30 | +13.967% | 3 | 202 | -3.330% |
| 2025-10-27 | 265.96 | 266.13 | 265.96 | 266.13 | +10.565% | 120 | 139 | +10.172% |
| 2025-10-24 | 239.50 | 240.70 | 239.50 | 240.70 | +10.952% | 12 | 139 | +21.811% |
| 2025-10-23 | 216.85 | 217.07 | 216.85 | 216.94 | +5.101% | 104 | 133 | +35.153% |
| 2025-10-22 | 206.73 | 206.73 | 206.41 | 206.41 | -5.620% | 4 | 81 | +42.047% |
| 2025-10-20 | 220.16 | 220.16 | 218.70 | 218.70 | +8.021% | 6 | 81 | +34.065% |
| 2025-10-17 | 201.36 | 202.46 | 201.36 | 202.46 | -5.082% | 4 | 77 | +44.819% |
| 2025-10-15 | 212.80 | 213.30 | 212.80 | 213.30 | -10.000% | 6 | 79 | +37.459% |
| 2025-10-09 | 236.36 | 237.20 | 236.36 | 237.00 | +4.359% | 8 | 79 | +23.713% |
| 2025-10-07 | 232.51 | 232.57 | 227.10 | 227.10 | +7.814% | 150 | 77 | +29.106% |
| 2025-10-01 | 210.75 | 210.75 | 210.64 | 210.64 | 0.000% | 4 | 2 | +39.195% |