SPX261218C07625000
SPX Dec 18 2026 7625.00 Call
optionOPRA
EODOct 28, 2026
261.93USD+20.483%(+44.53)2Vol3,991OI
SPX261218C07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 259.99 | 261.93 | 259.99 | 261.93 | +20.483% | 2 | 3,990 | 0.000% |
| 2026-10-23 | 215.40 | 217.50 | 215.40 | 217.40 | -7.332% | 17 | 3,978 | +20.483% |
| 2026-10-22 | 234.60 | 234.60 | 234.60 | 234.60 | -19.332% | 12 | 3,990 | +11.650% |
| 2026-10-21 | 289.70 | 290.82 | 289.70 | 290.82 | +13.036% | 2 | 3,990 | -9.934% |
| 2026-10-16 | 257.28 | 257.28 | 257.28 | 257.28 | -21.014% | 3 | 3,990 | +1.807% |
| 2026-10-13 | 329.00 | 329.00 | 325.73 | 325.73 | -2.359% | 3 | 3,989 | -19.587% |
| 2026-10-12 | 333.60 | 333.60 | 333.60 | 333.60 | +2.432% | 1 | 3,990 | -21.484% |
| 2026-10-08 | 325.04 | 325.68 | 325.04 | 325.68 | -0.541% | 100 | 4,073 | -19.574% |
| 2026-10-07 | 327.45 | 327.45 | 327.45 | 327.45 | +14.413% | 6 | 4,079 | -20.009% |
| 2026-10-02 | 294.00 | 294.00 | 286.20 | 286.20 | +6.711% | 2 | 4,109 | -8.480% |
| 2026-09-28 | 268.20 | 268.20 | 268.20 | 268.20 | -2.295% | 2 | 4,109 | -2.338% |
| 2026-09-24 | 274.50 | 274.50 | 274.50 | 274.50 | -19.388% | 12 | 4,069 | -4.579% |
| 2026-09-22 | 339.88 | 340.52 | 339.15 | 340.52 | +13.073% | 36 | 4,090 | -23.079% |
| 2026-09-21 | 300.00 | 301.15 | 300.00 | 301.15 | +19.315% | 3 | 4,086 | -13.023% |
| 2026-09-18 | 263.84 | 263.84 | 250.00 | 252.40 | -3.994% | 55 | 4,047 | +3.776% |
| 2026-09-17 | 255.38 | 265.79 | 251.92 | 262.90 | +20.155% | 1,307 | 3,065 | -0.369% |
| 2026-09-16 | 224.07 | 224.07 | 215.92 | 218.80 | -14.105% | 1,122 | 2,321 | +19.712% |
| 2026-09-15 | 254.73 | 254.73 | 254.73 | 254.73 | -5.802% | 4 | 2,321 | +2.827% |
| 2026-09-14 | 270.42 | 270.42 | 270.42 | 270.42 | -9.655% | 5 | 2,321 | -3.140% |
| 2026-09-11 | 299.32 | 299.32 | 299.32 | 299.32 | +6.931% | 5 | 2,316 | -12.492% |
| 2026-09-09 | 288.45 | 288.51 | 278.20 | 279.92 | -12.363% | 83 | 2,358 | -6.427% |
| 2026-09-08 | 319.55 | 319.85 | 319.21 | 319.41 | -4.159% | 400 | 2,690 | -17.996% |
| 2026-09-04 | 340.54 | 340.54 | 322.77 | 333.27 | -7.903% | 14 | 2,684 | -21.406% |
| 2026-09-03 | 353.23 | 361.87 | 353.23 | 361.87 | +20.817% | 36 | 2,684 | -27.618% |
| 2026-09-02 | 299.52 | 299.52 | 299.52 | 299.52 | -3.938% | 1 | 2,684 | -12.550% |
| 2026-08-31 | 316.82 | 316.82 | 310.84 | 311.80 | -12.310% | 13 | 2,682 | -15.994% |
| 2026-08-28 | 355.57 | 355.57 | 355.57 | 355.57 | -2.471% | 1 | 2,683 | -26.335% |
| 2026-08-27 | 347.61 | 364.58 | 347.60 | 364.58 | +11.186% | 34 | 2,695 | -28.156% |
| 2026-08-25 | 327.90 | 327.90 | 327.90 | 327.90 | +1.690% | 1 | 2,694 | -20.119% |
| 2026-08-24 | 322.45 | 322.45 | 322.45 | 322.45 | -5.716% | 1 | 2,695 | -18.769% |
| 2026-08-20 | 342.00 | 342.00 | 342.00 | 342.00 | -7.866% | 330 | 2,875 | -23.412% |
| 2026-08-19 | 383.78 | 383.99 | 371.18 | 371.20 | -11.281% | 8 | 2,872 | -29.437% |
| 2026-08-17 | 418.40 | 418.40 | 418.40 | 418.40 | -1.853% | 1 | 2,872 | -37.397% |
| 2026-08-14 | 426.30 | 426.30 | 426.30 | 426.30 | +2.552% | 4 | 2,876 | -38.557% |
| 2026-08-07 | 415.69 | 415.69 | 415.69 | 415.69 | +8.196% | 1 | 2,692 | -36.989% |
| 2026-08-06 | 386.85 | 395.00 | 383.45 | 384.20 | -7.958% | 64 | 2,710 | -31.825% |
| 2026-08-05 | 417.42 | 417.42 | 417.42 | 417.42 | +28.925% | 1 | 2,711 | -37.250% |
| 2026-08-03 | 324.83 | 324.83 | 323.77 | 323.77 | +25.599% | 2 | 2,409 | -19.100% |
| 2026-07-31 | 257.78 | 257.78 | 257.78 | 257.78 | +10.730% | 100 | 2,310 | +1.610% |
| 2026-07-30 | 232.80 | 232.80 | 232.80 | 232.80 | +3.929% | 2 | 2,308 | +12.513% |
| 2026-07-29 | 224.00 | 224.00 | 224.00 | 224.00 | +0.112% | 10 | 2,308 | +16.933% |
| 2026-07-28 | 223.90 | 223.90 | 223.75 | 223.75 | -3.722% | 5 | 2,308 | +17.064% |
| 2026-07-27 | 232.40 | 232.40 | 232.40 | 232.40 | -0.172% | 1 | 2,308 | +12.707% |
| 2026-07-24 | 232.80 | 232.80 | 232.80 | 232.80 | -19.917% | 1 | 2,307 | +12.513% |
| 2026-07-21 | 278.50 | 292.30 | 278.50 | 290.70 | +9.740% | 9 | 2,304 | -9.897% |
| 2026-07-20 | 283.70 | 283.70 | 264.90 | 264.90 | -5.730% | 8 | 2,302 | -1.121% |
| 2026-07-17 | 273.26 | 291.22 | 273.26 | 281.00 | -11.155% | 9 | 2,298 | -6.786% |
| 2026-07-16 | 316.28 | 316.28 | 316.28 | 316.28 | -4.700% | 1 | 2,297 | -17.184% |
| 2026-07-13 | 331.88 | 331.88 | 331.88 | 331.88 | +1.673% | 1 | 2,297 | -21.077% |
| 2026-07-09 | 327.10 | 327.10 | 326.42 | 326.42 | -3.082% | 2 | 2,296 | -19.757% |
| 2026-07-06 | 327.94 | 336.80 | 327.94 | 336.80 | +15.196% | 12 | 2,244 | -22.230% |
| 2026-07-02 | 313.02 | 313.02 | 284.60 | 292.37 | -11.457% | 104 | 2,343 | -10.411% |
| 2026-07-01 | 315.10 | 330.60 | 315.10 | 330.20 | +4.726% | 16 | 2,328 | -20.675% |
| 2026-06-30 | 305.00 | 327.36 | 305.00 | 315.30 | +8.537% | 118 | 2,232 | -16.927% |
| 2026-06-29 | 275.23 | 290.50 | 275.18 | 290.50 | +7.944% | 4 | 2,232 | -9.835% |
| 2026-06-26 | 246.60 | 269.12 | 246.60 | 269.12 | +3.349% | 2 | 2,232 | -2.672% |
| 2026-06-25 | 254.74 | 282.26 | 254.74 | 260.40 | -1.995% | 14 | 2,230 | +0.588% |
| 2026-06-24 | 285.10 | 296.86 | 263.25 | 265.70 | -11.862% | 16 | 2,227 | -1.419% |
| 2026-06-23 | 294.10 | 301.89 | 294.10 | 301.46 | -12.696% | 3 | 2,226 | -13.113% |
| 2026-06-18 | 340.91 | 345.30 | 340.91 | 345.30 | +9.400% | 4 | 2,182 | -24.144% |
| 2026-06-17 | 360.14 | 360.14 | 304.12 | 315.63 | -15.765% | 14 | 2,188 | -17.014% |
| 2026-06-16 | 374.70 | 374.70 | 374.70 | 374.70 | -5.531% | 1 | 2,187 | -30.096% |
| 2026-06-15 | 386.00 | 396.64 | 386.00 | 396.64 | +22.594% | 3 | 2,189 | -33.963% |
| 2026-06-12 | 317.10 | 327.60 | 310.70 | 323.54 | +3.899% | 12 | 2,192 | -19.042% |
| 2026-06-11 | 311.40 | 311.40 | 311.40 | 311.40 | +19.265% | 1 | 2,191 | -15.886% |
| 2026-06-09 | 347.12 | 347.12 | 261.10 | 261.10 | -19.473% | 4 | 2,176 | +0.318% |
| 2026-06-08 | 336.72 | 336.80 | 323.81 | 324.24 | -21.823% | 140 | 2,327 | -19.217% |
| 2026-06-03 | 423.78 | 423.78 | 414.75 | 414.75 | -5.749% | 66 | 2,364 | -36.846% |
| 2026-06-02 | 440.05 | 440.05 | 440.05 | 440.05 | +5.072% | 1 | 2,363 | -40.477% |
| 2026-05-29 | 423.80 | 423.80 | 415.74 | 418.81 | +1.040% | 18 | 2,355 | -37.459% |
| 2026-05-28 | 414.50 | 414.50 | 414.50 | 414.50 | +6.885% | 1 | 2,355 | -36.808% |
| 2026-05-26 | 387.30 | 387.80 | 384.20 | 387.80 | +5.380% | 12 | 2,365 | -32.457% |
| 2026-05-22 | 377.00 | 380.50 | 368.00 | 368.00 | +6.349% | 48 | 2,352 | -28.823% |
| 2026-05-20 | 333.10 | 346.03 | 333.10 | 346.03 | +11.264% | 21 | 2,332 | -24.304% |
| 2026-05-19 | 319.11 | 319.11 | 311.00 | 311.00 | -10.555% | 3 | 2,332 | -15.778% |
| 2026-05-15 | 348.90 | 368.90 | 347.70 | 347.70 | -14.296% | 1,047 | 2,757 | -24.668% |
| 2026-05-14 | 416.23 | 416.23 | 405.70 | 405.70 | +7.716% | 1,400 | 2,756 | -35.438% |
| 2026-05-13 | 353.90 | 376.64 | 353.90 | 376.64 | +6.970% | 154 | 2,762 | -30.456% |
| 2026-05-11 | 347.10 | 353.32 | 347.10 | 352.10 | +3.895% | 214 | 2,629 | -25.609% |
| 2026-05-08 | 340.04 | 340.04 | 338.90 | 338.90 | +12.293% | 16 | 2,629 | -22.712% |
| 2026-05-07 | 316.22 | 327.75 | 301.80 | 301.80 | -5.658% | 17 | 2,630 | -13.211% |
| 2026-05-06 | 291.76 | 319.90 | 291.41 | 319.90 | +22.459% | 30 | 2,630 | -18.121% |
| 2026-05-05 | 261.23 | 261.23 | 261.23 | 261.23 | +1.924% | 25 | 2,655 | +0.268% |
| 2026-05-01 | 260.55 | 260.55 | 256.30 | 256.30 | +15.450% | 2 | 2,654 | +2.197% |
| 2026-04-30 | 218.30 | 222.00 | 218.30 | 222.00 | +8.984% | 3 | 2,654 | +17.986% |
| 2026-04-29 | 203.70 | 203.70 | 203.70 | 203.70 | -11.195% | 1 | 2,656 | +28.586% |
| 2026-04-27 | 219.40 | 229.60 | 219.40 | 229.38 | +15.673% | 6 | 2,656 | +14.190% |
| 2026-04-23 | 209.14 | 209.36 | 198.30 | 198.30 | -4.087% | 6 | 2,652 | +32.088% |
| 2026-04-22 | 206.75 | 206.75 | 206.75 | 206.75 | +11.763% | 1 | 2,652 | +26.689% |
| 2026-04-21 | 211.78 | 211.78 | 184.99 | 184.99 | -6.881% | 9 | 2,650 | +41.591% |
| 2026-04-20 | 205.80 | 205.80 | 198.66 | 198.66 | -4.260% | 9 | 2,650 | +31.848% |
| 2026-04-17 | 202.55 | 207.70 | 202.55 | 207.50 | +22.059% | 13 | 2,646 | +26.231% |
| 2026-04-16 | 173.18 | 173.18 | 170.00 | 170.00 | +2.993% | 19 | 2,642 | +54.076% |
| 2026-04-15 | 150.12 | 165.06 | 150.12 | 165.06 | +24.386% | 30 | 2,644 | +58.688% |
| 2026-04-14 | 132.70 | 132.70 | 132.70 | 132.70 | +19.367% | 1 | 2,642 | +97.385% |
| 2026-04-13 | 100.10 | 111.17 | 100.09 | 111.17 | +11.415% | 23 | 2,644 | +135.612% |
| 2026-04-10 | 99.48 | 99.78 | 99.48 | 99.78 | -1.695% | 10 | 2,645 | +162.508% |
| 2026-04-09 | 101.50 | 101.50 | 101.50 | 101.50 | +10.494% | 1 | 2,649 | +158.059% |
| 2026-04-08 | 91.94 | 92.41 | 90.60 | 91.86 | +46.952% | 12 | 2,648 | +185.140% |
| 2026-04-07 | 60.91 | 62.51 | 60.91 | 62.51 | -2.617% | 126 | 2,644 | +319.021% |
| 2026-04-02 | 64.22 | 64.22 | 64.19 | 64.19 | +2.458% | 2 | 2,565 | +308.054% |
| 2026-03-31 | 55.71 | 62.65 | 55.55 | 62.65 | +18.431% | 258 | 2,615 | +318.085% |
| 2026-03-30 | 52.90 | 53.00 | 52.90 | 52.90 | +0.609% | 1,002 | 2,474 | +395.142% |
| 2026-03-27 | 52.58 | 52.58 | 52.58 | 52.58 | -34.561% | 3 | 1,551 | +398.155% |
| 2026-03-25 | 80.35 | 80.35 | 80.35 | 80.35 | -2.724% | 50 | 1,553 | +225.986% |
| 2026-03-23 | 84.60 | 84.60 | 82.60 | 82.60 | +11.622% | 9 | 1,603 | +217.107% |
| 2026-03-20 | 78.90 | 78.90 | 73.60 | 74.00 | -8.642% | 14 | 1,596 | +253.959% |
| 2026-03-19 | 83.58 | 83.58 | 81.00 | 81.00 | -15.625% | 1,341 | 1,589 | +223.370% |
| 2026-03-18 | 96.40 | 96.40 | 96.00 | 96.00 | -22.836% | 10 | 1,657 | +172.844% |
| 2026-03-11 | 124.50 | 124.50 | 124.41 | 124.41 | -9.894% | 51 | 1,657 | +110.538% |
| 2026-03-10 | 133.70 | 138.12 | 133.64 | 138.07 | +34.532% | 124 | 1,606 | +89.708% |
| 2026-03-09 | 102.36 | 102.63 | 102.24 | 102.63 | -17.962% | 6 | 1,592 | +155.218% |
| 2026-03-03 | 125.10 | 125.10 | 125.10 | 125.10 | -19.024% | 12 | 1,592 | +109.376% |
| 2026-03-02 | 154.49 | 154.49 | 154.49 | 154.49 | -0.841% | 1 | 1,585 | +69.545% |
| 2026-02-26 | 155.80 | 155.80 | 155.80 | 155.80 | -11.888% | 1 | 1,585 | +68.119% |
| 2026-02-25 | 177.01 | 177.10 | 176.82 | 176.82 | +13.492% | 18 | 1,594 | +48.134% |
| 2026-02-20 | 155.80 | 155.80 | 155.80 | 155.80 | -16.600% | 1 | 1,594 | +68.119% |
| 2026-02-11 | 180.13 | 186.81 | 180.13 | 186.81 | -2.642% | 6 | 1,593 | +40.212% |
| 2026-02-10 | 191.58 | 191.88 | 191.58 | 191.88 | +7.106% | 2 | 1,592 | +36.507% |
| 2026-02-06 | 179.15 | 179.15 | 179.15 | 179.15 | +5.012% | 3 | 1,591 | +46.207% |
| 2026-02-04 | 173.35 | 173.35 | 170.60 | 170.60 | -9.013% | 5 | 1,588 | +53.535% |
| 2026-01-30 | 187.50 | 187.50 | 187.50 | 187.50 | -0.425% | 3 | 1,587 | +39.696% |
| 2026-01-29 | 188.30 | 188.30 | 188.30 | 188.30 | -9.362% | 1 | 1,587 | +39.102% |
| 2026-01-27 | 207.40 | 207.75 | 207.26 | 207.75 | +5.984% | 16 | 1,586 | +26.079% |
| 2026-01-26 | 188.47 | 196.02 | 187.35 | 196.02 | +11.692% | 125 | 1,584 | +33.624% |
| 2026-01-23 | 175.50 | 175.50 | 175.50 | 175.50 | +0.631% | 6 | 1,547 | +49.248% |
| 2026-01-21 | 160.41 | 174.80 | 160.41 | 174.40 | -13.191% | 15 | 1,541 | +50.189% |
| 2026-01-13 | 204.10 | 204.10 | 197.91 | 200.90 | -2.994% | 14 | 1,535 | +30.378% |
| 2026-01-09 | 202.04 | 207.10 | 201.95 | 207.10 | +7.529% | 11 | 1,531 | +26.475% |
| 2026-01-08 | 193.00 | 195.50 | 192.00 | 192.60 | -4.417% | 16 | 1,527 | +35.997% |
| 2026-01-07 | 204.20 | 212.20 | 200.90 | 201.50 | -1.225% | 29 | 1,525 | +29.990% |
| 2026-01-06 | 192.20 | 204.50 | 192.20 | 204.00 | +11.299% | 83 | 1,503 | +28.397% |
| 2026-01-05 | 182.16 | 183.29 | 182.14 | 183.29 | +5.412% | 66 | 1,487 | +42.905% |
| 2026-01-02 | 173.55 | 173.99 | 173.46 | 173.88 | -2.512% | 66 | 1,487 | +50.638% |
| 2025-12-31 | 178.30 | 178.36 | 178.29 | 178.36 | -4.159% | 4 | 1,491 | +46.855% |
| 2025-12-29 | 189.43 | 189.43 | 185.30 | 186.10 | +4.392% | 1,385 | 1,491 | +40.747% |
| 2025-12-22 | 175.75 | 178.42 | 175.75 | 178.27 | +6.240% | 6 | 62 | +46.929% |
| 2025-12-19 | 165.50 | 171.10 | 165.00 | 167.80 | +1.740% | 88 | 59 | +56.097% |
| 2025-12-18 | 164.93 | 164.93 | 164.93 | 164.93 | +11.817% | 1 | 60 | +58.813% |
| 2025-12-17 | 164.90 | 164.90 | 146.80 | 147.50 | -13.627% | 32 | 59 | +77.580% |
| 2025-12-16 | 168.57 | 171.23 | 168.57 | 170.77 | 0.000% | 80 | 40 | +53.382% |