SPX261218C07575000
SPX Dec 18 2026 7575.00 Call
optionOPRA
EODOct 28, 2026
299.78USD-3.172%(-9.82)1Vol3,164OI
SPX261218C07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 299.78 | 299.78 | 299.78 | 299.78 | -3.172% | 1 | 3,164 | 0.000% |
| 2026-10-15 | 309.60 | 309.60 | 309.60 | 309.60 | -10.013% | 1 | 3,163 | -3.172% |
| 2026-10-08 | 344.05 | 344.05 | 344.05 | 344.05 | -16.351% | 1 | 3,163 | -12.867% |
| 2026-10-06 | 394.20 | 411.30 | 394.20 | 411.30 | +26.679% | 8 | 3,171 | -27.114% |
| 2026-10-02 | 324.68 | 324.68 | 324.68 | 324.68 | +2.617% | 1 | 3,170 | -7.669% |
| 2026-09-30 | 324.20 | 324.60 | 316.40 | 316.40 | +3.952% | 6 | 3,170 | -5.253% |
| 2026-09-29 | 304.37 | 304.37 | 304.37 | 304.37 | -19.462% | 3 | 3,173 | -1.508% |
| 2026-09-22 | 376.48 | 377.92 | 376.18 | 377.92 | +3.856% | 38 | 3,211 | -20.676% |
| 2026-09-21 | 353.51 | 366.76 | 352.62 | 363.89 | +28.184% | 217 | 3,410 | -17.618% |
| 2026-09-18 | 284.30 | 285.50 | 275.70 | 283.88 | -4.802% | 43 | 3,367 | +5.601% |
| 2026-09-17 | 286.76 | 298.20 | 286.69 | 298.20 | +6.163% | 93 | 3,387 | +0.530% |
| 2026-09-15 | 280.89 | 280.89 | 280.89 | 280.89 | -7.395% | 30 | 3,357 | +6.725% |
| 2026-09-14 | 303.32 | 303.32 | 303.32 | 303.32 | -8.026% | 6 | 3,357 | -1.167% |
| 2026-09-11 | 329.79 | 329.79 | 329.79 | 329.79 | +13.455% | 6 | 3,357 | -9.100% |
| 2026-09-10 | 294.58 | 294.90 | 288.32 | 290.68 | -7.571% | 30 | 3,357 | +3.131% |
| 2026-09-09 | 321.97 | 321.97 | 314.49 | 314.49 | -8.456% | 7 | 3,357 | -4.677% |
| 2026-09-08 | 343.74 | 343.74 | 343.54 | 343.54 | -6.877% | 6 | 3,357 | -12.738% |
| 2026-09-04 | 378.04 | 378.16 | 358.77 | 368.91 | -7.164% | 18 | 3,357 | -18.739% |
| 2026-09-03 | 382.82 | 398.68 | 382.82 | 397.38 | +14.111% | 48 | 3,357 | -24.561% |
| 2026-08-31 | 350.81 | 350.81 | 348.12 | 348.24 | -3.588% | 6 | 3,357 | -13.916% |
| 2026-08-25 | 361.90 | 361.90 | 361.20 | 361.20 | -2.442% | 2 | 3,332 | -17.004% |
| 2026-08-21 | 370.24 | 370.24 | 370.24 | 370.24 | -19.417% | 3 | 3,335 | -19.031% |
| 2026-08-17 | 459.45 | 459.45 | 459.45 | 459.45 | -0.276% | 5 | 3,334 | -34.752% |
| 2026-08-14 | 465.65 | 465.65 | 460.72 | 460.72 | -3.595% | 18 | 3,337 | -34.932% |
| 2026-08-13 | 453.03 | 492.26 | 453.03 | 477.90 | +9.159% | 120 | 3,349 | -37.271% |
| 2026-08-12 | 446.70 | 446.70 | 436.69 | 437.80 | +2.099% | 9 | 3,352 | -31.526% |
| 2026-08-11 | 452.72 | 455.69 | 425.30 | 428.80 | -5.194% | 53 | 3,355 | -30.089% |
| 2026-08-10 | 451.34 | 455.42 | 449.02 | 452.29 | +0.746% | 38 | 3,355 | -33.720% |
| 2026-08-05 | 491.21 | 491.21 | 448.94 | 448.94 | -2.810% | 12 | 3,356 | -33.225% |
| 2026-08-04 | 390.21 | 464.22 | 390.21 | 461.92 | +80.579% | 125 | 3,358 | -35.101% |
| 2026-07-30 | 230.37 | 255.80 | 230.37 | 255.80 | +25.657% | 16 | 3,357 | +17.193% |
| 2026-07-29 | 233.75 | 262.28 | 203.57 | 203.57 | -25.465% | 224 | 3,156 | +47.261% |
| 2026-07-28 | 271.81 | 273.12 | 268.54 | 273.12 | +5.078% | 12 | 3,149 | +9.761% |
| 2026-07-27 | 256.50 | 263.30 | 256.50 | 259.92 | -1.058% | 102 | 3,148 | +15.335% |
| 2026-07-24 | 279.50 | 279.50 | 261.80 | 262.70 | -2.087% | 7 | 3,147 | +14.115% |
| 2026-07-23 | 284.20 | 285.50 | 267.30 | 268.30 | -7.159% | 15 | 3,143 | +11.733% |
| 2026-07-20 | 293.63 | 293.63 | 288.99 | 288.99 | -5.559% | 4 | 3,146 | +3.734% |
| 2026-07-17 | 303.12 | 323.04 | 303.12 | 306.00 | -8.251% | 10 | 3,138 | -2.033% |
| 2026-07-16 | 333.52 | 333.52 | 333.52 | 333.52 | -8.842% | 1 | 3,138 | -10.116% |
| 2026-07-10 | 365.87 | 365.87 | 365.87 | 365.87 | +2.399% | 1 | 3,137 | -18.064% |
| 2026-07-09 | 357.30 | 357.30 | 357.30 | 357.30 | +9.736% | 33 | 3,125 | -16.099% |
| 2026-07-08 | 326.32 | 326.32 | 325.60 | 325.60 | -5.183% | 18 | 3,123 | -7.930% |
| 2026-07-07 | 356.45 | 356.45 | 343.40 | 343.40 | -5.086% | 6 | 3,112 | -12.702% |
| 2026-07-06 | 361.25 | 361.80 | 360.00 | 361.80 | +13.827% | 16 | 3,122 | -17.142% |
| 2026-07-02 | 368.63 | 369.93 | 305.97 | 317.85 | -8.818% | 960 | 2,350 | -5.685% |
| 2026-07-01 | 342.94 | 350.33 | 342.90 | 348.59 | +3.713% | 137 | 2,371 | -14.002% |
| 2026-06-30 | 336.11 | 336.11 | 336.11 | 336.11 | +5.529% | 8 | 2,363 | -10.809% |
| 2026-06-29 | 314.43 | 318.50 | 288.80 | 318.50 | +4.598% | 11 | 2,365 | -5.878% |
| 2026-06-25 | 313.74 | 313.77 | 286.90 | 304.50 | +3.150% | 125 | 2,465 | -1.550% |
| 2026-06-24 | 318.26 | 323.40 | 292.10 | 295.20 | -3.555% | 110 | 2,447 | +1.551% |
| 2026-06-23 | 304.20 | 306.08 | 304.20 | 306.08 | -15.284% | 2 | 2,448 | -2.058% |
| 2026-06-22 | 362.70 | 362.70 | 361.30 | 361.30 | -3.305% | 7 | 2,448 | -17.027% |
| 2026-06-18 | 381.10 | 381.10 | 373.65 | 373.65 | -4.091% | 4 | 2,452 | -19.770% |
| 2026-06-17 | 389.59 | 389.59 | 389.59 | 389.59 | -3.070% | 1 | 2,453 | -23.052% |
| 2026-06-16 | 421.27 | 421.27 | 401.93 | 401.93 | -2.650% | 381 | 2,177 | -25.415% |
| 2026-06-15 | 435.68 | 435.68 | 412.87 | 412.87 | +18.505% | 21 | 2,182 | -27.391% |
| 2026-06-12 | 350.30 | 353.60 | 347.90 | 348.40 | +1.250% | 9 | 2,176 | -13.955% |
| 2026-06-11 | 295.67 | 345.20 | 295.67 | 344.10 | +10.211% | 10 | 2,168 | -12.880% |
| 2026-06-10 | 332.12 | 332.12 | 305.50 | 312.22 | -3.001% | 12 | 2,180 | -3.984% |
| 2026-06-09 | 308.32 | 332.98 | 307.16 | 321.88 | -7.253% | 9 | 2,172 | -6.866% |
| 2026-06-08 | 369.67 | 369.67 | 343.25 | 347.05 | +4.862% | 54 | 2,186 | -13.621% |
| 2026-06-05 | 425.40 | 425.40 | 330.96 | 330.96 | -28.399% | 38 | 2,180 | -9.421% |
| 2026-06-04 | 430.70 | 463.49 | 430.70 | 462.23 | +2.992% | 73 | 2,159 | -35.145% |
| 2026-06-03 | 457.60 | 457.60 | 446.10 | 448.80 | -5.214% | 24 | 2,149 | -33.204% |
| 2026-06-02 | 460.34 | 473.86 | 460.34 | 473.49 | +5.886% | 27 | 2,149 | -36.687% |
| 2026-06-01 | 447.12 | 447.17 | 447.12 | 447.17 | +2.876% | 54 | 2,104 | -32.961% |
| 2026-05-28 | 434.67 | 434.67 | 434.67 | 434.67 | +8.678% | 1 | 2,103 | -31.033% |
| 2026-05-22 | 399.96 | 399.96 | 399.96 | 399.96 | +8.655% | 1 | 2,355 | -25.048% |
| 2026-05-21 | 368.10 | 368.10 | 368.10 | 368.10 | +0.822% | 3 | 2,352 | -18.560% |
| 2026-05-20 | 361.50 | 366.30 | 361.50 | 365.10 | +7.922% | 26 | 2,352 | -17.891% |
| 2026-05-19 | 338.30 | 338.30 | 338.30 | 338.30 | -6.366% | 1 | 2,347 | -11.386% |
| 2026-05-18 | 378.40 | 378.40 | 339.30 | 361.30 | -16.910% | 20 | 2,333 | -17.027% |
| 2026-05-14 | 444.72 | 450.90 | 434.83 | 434.83 | +18.702% | 9 | 2,327 | -31.058% |
| 2026-05-08 | 366.32 | 366.32 | 366.32 | 366.32 | +5.751% | 5 | 2,327 | -18.164% |
| 2026-05-06 | 320.46 | 346.50 | 320.46 | 346.40 | +33.761% | 13 | 2,159 | -13.458% |
| 2026-05-04 | 257.51 | 259.64 | 257.51 | 258.97 | -5.966% | 8 | 2,155 | +15.759% |
| 2026-05-01 | 279.27 | 280.12 | 275.40 | 275.40 | +14.179% | 227 | 2,197 | +8.853% |
| 2026-04-30 | 241.20 | 241.20 | 241.20 | 241.20 | +6.868% | 102 | 2,197 | +24.287% |
| 2026-04-29 | 229.10 | 229.10 | 225.40 | 225.70 | -3.650% | 25 | 2,204 | +32.822% |
| 2026-04-28 | 226.23 | 234.25 | 225.98 | 234.25 | -7.246% | 6 | 2,204 | +27.974% |
| 2026-04-27 | 252.55 | 252.55 | 252.55 | 252.55 | +2.617% | 1 | 2,206 | +18.701% |
| 2026-04-24 | 246.30 | 246.30 | 246.11 | 246.11 | +11.970% | 21 | 2,206 | +21.807% |
| 2026-04-23 | 235.60 | 236.90 | 219.60 | 219.80 | -3.850% | 70 | 2,206 | +36.388% |
| 2026-04-22 | 228.37 | 229.00 | 228.20 | 228.60 | +10.413% | 6 | 2,245 | +31.137% |
| 2026-04-21 | 228.07 | 228.07 | 207.04 | 207.04 | -6.486% | 1,551 | 711 | +44.793% |
| 2026-04-20 | 224.21 | 225.24 | 221.40 | 221.40 | -3.272% | 8 | 711 | +35.402% |
| 2026-04-17 | 218.44 | 238.39 | 218.42 | 228.89 | +18.725% | 199 | 752 | +30.971% |
| 2026-04-16 | 189.39 | 192.79 | 189.39 | 192.79 | +7.088% | 15 | 710 | +55.496% |
| 2026-04-15 | 162.83 | 180.30 | 162.83 | 180.03 | +21.996% | 87 | 702 | +66.517% |
| 2026-04-14 | 133.81 | 147.57 | 133.81 | 147.57 | +21.487% | 54 | 734 | +103.144% |
| 2026-04-13 | 121.47 | 121.47 | 121.47 | 121.47 | +7.041% | 1 | 741 | +146.793% |
| 2026-04-10 | 113.98 | 118.45 | 113.48 | 113.48 | -0.977% | 58 | 740 | +164.170% |
| 2026-04-09 | 101.80 | 114.60 | 101.80 | 114.60 | +11.003% | 141 | 747 | +161.588% |
| 2026-04-08 | 105.13 | 108.70 | 102.63 | 103.24 | +38.299% | 90 | 730 | +190.372% |
| 2026-04-07 | 73.08 | 77.53 | 70.85 | 74.65 | +0.471% | 62 | 737 | +301.581% |
| 2026-04-06 | 76.49 | 77.97 | 74.30 | 74.30 | +15.194% | 12 | 706 | +303.472% |
| 2026-04-02 | 64.42 | 64.50 | 64.42 | 64.50 | -18.766% | 2 | 696 | +364.775% |
| 2026-04-01 | 79.40 | 79.40 | 79.40 | 79.40 | +32.069% | 49 | 696 | +277.557% |
| 2026-03-30 | 57.92 | 60.55 | 57.92 | 60.12 | -30.028% | 11 | 682 | +398.636% |
| 2026-03-26 | 85.62 | 85.92 | 85.62 | 85.92 | -7.712% | 84 | 682 | +248.906% |
| 2026-03-25 | 93.10 | 93.10 | 93.10 | 93.10 | +8.130% | 5 | 707 | +221.998% |
| 2026-03-20 | 86.10 | 86.10 | 86.10 | 86.10 | -9.368% | 3 | 707 | +248.177% |
| 2026-03-19 | 97.90 | 97.90 | 95.00 | 95.00 | -19.899% | 8 | 704 | +215.558% |
| 2026-03-17 | 118.60 | 118.60 | 118.40 | 118.60 | -1.601% | 8 | 696 | +152.766% |
| 2026-03-16 | 120.04 | 120.53 | 120.04 | 120.53 | -3.383% | 4 | 701 | +148.718% |
| 2026-03-12 | 127.84 | 127.84 | 124.75 | 124.75 | -15.709% | 242 | 701 | +140.305% |
| 2026-03-10 | 147.60 | 148.00 | 146.50 | 148.00 | +17.181% | 5 | 692 | +102.554% |
| 2026-03-09 | 126.30 | 126.30 | 126.30 | 126.30 | -8.012% | 40 | 687 | +137.356% |
| 2026-03-06 | 134.97 | 137.30 | 134.97 | 137.30 | -16.697% | 200 | 647 | +118.339% |
| 2026-03-04 | 164.82 | 164.82 | 164.82 | 164.82 | +15.989% | 6 | 447 | +81.883% |
| 2026-03-03 | 142.10 | 142.10 | 142.10 | 142.10 | -12.667% | 1 | 448 | +110.964% |
| 2026-02-27 | 166.99 | 168.66 | 162.71 | 162.71 | -11.858% | 10 | 453 | +84.242% |
| 2026-02-26 | 184.65 | 185.05 | 184.60 | 184.60 | +3.227% | 8 | 451 | +62.394% |
| 2026-02-24 | 178.83 | 178.83 | 178.83 | 178.83 | +8.120% | 2 | 447 | +67.634% |
| 2026-02-20 | 165.40 | 165.40 | 165.40 | 165.40 | -4.822% | 20 | 445 | +81.245% |
| 2026-02-19 | 173.78 | 173.78 | 173.78 | 173.78 | -2.981% | 4 | 457 | +72.505% |
| 2026-02-18 | 179.12 | 179.12 | 179.12 | 179.12 | +4.031% | 7 | 453 | +67.363% |
| 2026-02-13 | 169.77 | 172.18 | 169.63 | 172.18 | -11.128% | 144 | 369 | +74.108% |
| 2026-02-06 | 193.74 | 193.74 | 193.74 | 193.74 | +2.671% | 1 | 345 | +54.733% |
| 2026-02-04 | 198.45 | 199.32 | 188.20 | 188.70 | -9.583% | 36 | 344 | +58.866% |
| 2026-02-03 | 208.60 | 208.70 | 208.60 | 208.70 | -0.836% | 2 | 328 | +43.642% |
| 2026-01-29 | 204.51 | 210.88 | 204.51 | 210.46 | -7.164% | 82 | 327 | +42.440% |
| 2026-01-28 | 233.68 | 233.68 | 226.70 | 226.70 | -0.657% | 3 | 246 | +32.236% |
| 2026-01-27 | 228.30 | 228.30 | 227.60 | 228.20 | +7.973% | 10 | 243 | +31.367% |
| 2026-01-26 | 211.20 | 211.35 | 209.60 | 211.35 | +8.451% | 210 | 233 | +41.841% |
| 2026-01-23 | 194.81 | 194.88 | 194.76 | 194.88 | -4.212% | 4 | 297 | +53.828% |
| 2026-01-22 | 199.07 | 203.45 | 199.07 | 203.45 | +19.726% | 246 | 297 | +47.348% |
| 2026-01-21 | 169.90 | 169.93 | 169.90 | 169.93 | -25.273% | 6 | 291 | +76.414% |
| 2026-01-15 | 224.20 | 227.40 | 224.20 | 227.40 | +13.871% | 8 | 285 | +31.829% |
| 2026-01-14 | 200.31 | 200.31 | 199.66 | 199.70 | -11.205% | 36 | 283 | +50.115% |
| 2026-01-13 | 229.50 | 229.50 | 224.90 | 224.90 | +6.060% | 9 | 265 | +33.295% |
| 2026-01-08 | 210.59 | 212.05 | 210.59 | 212.05 | -0.819% | 90 | 260 | +41.372% |
| 2026-01-07 | 213.88 | 213.88 | 213.80 | 213.80 | -0.023% | 13 | 233 | +40.215% |
| 2026-01-06 | 213.85 | 213.85 | 213.85 | 213.85 | +3.259% | 2 | 233 | +40.182% |
| 2026-01-05 | 206.45 | 207.10 | 206.45 | 207.10 | +12.237% | 33 | 233 | +44.751% |
| 2025-12-31 | 188.02 | 188.02 | 184.52 | 184.52 | +0.754% | 5 | 233 | +62.465% |
| 2025-12-19 | 183.18 | 183.18 | 183.14 | 183.14 | -0.989% | 6 | 233 | +63.689% |
| 2025-12-18 | 184.93 | 184.97 | 184.93 | 184.97 | -0.016% | 2 | 236 | +62.070% |
| 2025-12-16 | 182.52 | 185.00 | 182.10 | 185.00 | -6.490% | 39 | 237 | +62.043% |
| 2025-12-15 | 194.81 | 199.52 | 194.81 | 197.84 | -15.669% | 260 | 229 | +51.526% |
| 2025-12-11 | 225.28 | 235.06 | 224.43 | 234.60 | +2.841% | 41 | 117 | +27.783% |
| 2025-12-09 | 228.30 | 228.30 | 227.96 | 228.12 | -1.588% | 4 | 124 | +31.413% |
| 2025-12-03 | 231.80 | 231.80 | 231.80 | 231.80 | +19.055% | 1 | 124 | +29.327% |
| 2025-11-25 | 192.90 | 194.70 | 192.90 | 194.70 | +19.514% | 8 | 125 | +53.970% |
| 2025-11-21 | 164.15 | 164.15 | 162.91 | 162.91 | -37.176% | 6 | 118 | +84.016% |
| 2025-11-12 | 259.52 | 259.52 | 259.31 | 259.31 | +6.088% | 30 | 118 | +15.607% |
| 2025-11-11 | 244.27 | 244.55 | 244.03 | 244.43 | +3.301% | 18 | 94 | +22.645% |
| 2025-11-10 | 236.33 | 236.62 | 236.33 | 236.62 | -12.112% | 2 | 94 | +26.693% |
| 2025-11-03 | 268.89 | 269.23 | 268.89 | 269.23 | +1.051% | 12 | 93 | +11.347% |
| 2025-10-30 | 266.47 | 266.47 | 266.43 | 266.43 | -5.488% | 4 | 93 | +12.517% |
| 2025-10-28 | 281.90 | 281.90 | 281.90 | 281.90 | +50.122% | 1 | 91 | +6.343% |
| 2025-10-22 | 187.68 | 188.45 | 187.47 | 187.78 | -7.575% | 8 | 90 | +59.644% |
| 2025-10-21 | 203.16 | 203.17 | 203.16 | 203.17 | +11.485% | 4 | 92 | +47.551% |
| 2025-10-16 | 182.24 | 182.24 | 182.24 | 182.24 | -7.163% | 5 | 92 | +64.497% |
| 2025-10-15 | 196.00 | 196.30 | 196.00 | 196.30 | -6.790% | 6 | 87 | +52.715% |
| 2025-10-09 | 210.60 | 210.60 | 210.60 | 210.60 | +0.348% | 10 | 87 | +42.346% |
| 2025-10-07 | 211.76 | 211.79 | 209.87 | 209.87 | -0.883% | 180 | 77 | +42.841% |
| 2025-10-06 | 211.61 | 211.74 | 211.61 | 211.74 | 0.000% | 4 | 2 | +41.579% |