SPX261218C07675000
SPX Dec 18 2026 7675.00 Call
optionOPRA
EODOct 28, 2026
244.77USD+27.557%(+52.88)1Vol10,280OI
SPX261218C07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 244.77 | 244.77 | 244.77 | 244.77 | +27.557% | 1 | 10,279 | 0.000% |
| 2026-10-26 | 180.40 | 193.60 | 180.20 | 191.89 | +11.759% | 475 | 10,067 | +27.557% |
| 2026-10-23 | 176.33 | 185.46 | 171.70 | 171.70 | -9.153% | 2,881 | 9,368 | +42.557% |
| 2026-10-22 | 191.00 | 191.00 | 185.93 | 189.00 | -23.944% | 54 | 9,376 | +29.508% |
| 2026-10-21 | 240.52 | 248.50 | 240.52 | 248.50 | +15.678% | 13 | 9,374 | -1.501% |
| 2026-10-19 | 214.82 | 214.82 | 214.82 | 214.82 | +0.571% | 20 | 9,374 | +13.942% |
| 2026-10-16 | 222.80 | 224.00 | 213.60 | 213.60 | -14.995% | 106 | 9,378 | +14.593% |
| 2026-10-15 | 251.28 | 251.28 | 251.28 | 251.28 | +0.323% | 76 | 9,388 | -2.591% |
| 2026-10-14 | 250.47 | 250.47 | 250.47 | 250.47 | -16.399% | 1 | 9,387 | -2.276% |
| 2026-10-12 | 299.60 | 299.60 | 299.60 | 299.60 | +39.935% | 1 | 9,466 | -18.301% |
| 2026-10-01 | 233.10 | 233.10 | 207.00 | 214.10 | -4.717% | 1,751 | 8,792 | +14.325% |
| 2026-09-29 | 224.92 | 224.92 | 224.70 | 224.70 | -25.088% | 4 | 8,788 | +8.932% |
| 2026-09-21 | 299.95 | 299.95 | 299.95 | 299.95 | +31.212% | 1 | 8,795 | -18.396% |
| 2026-09-18 | 222.39 | 228.60 | 219.61 | 228.60 | -1.973% | 77 | 8,819 | +7.073% |
| 2026-09-17 | 233.13 | 233.20 | 222.88 | 233.20 | +27.886% | 40 | 8,684 | +4.961% |
| 2026-09-16 | 226.14 | 226.14 | 182.35 | 182.35 | -13.105% | 3,305 | 7,526 | +34.231% |
| 2026-09-15 | 223.50 | 223.50 | 209.85 | 209.85 | -12.599% | 1,490 | 6,994 | +16.640% |
| 2026-09-14 | 228.00 | 240.10 | 226.70 | 240.10 | -8.254% | 811 | 6,374 | +1.945% |
| 2026-09-11 | 261.70 | 261.70 | 261.70 | 261.70 | +14.515% | 1 | 6,194 | -6.469% |
| 2026-09-10 | 231.70 | 236.25 | 228.53 | 228.53 | -8.959% | 371 | 6,371 | +7.106% |
| 2026-09-09 | 256.22 | 256.22 | 250.93 | 251.02 | -15.917% | 9 | 6,085 | -2.490% |
| 2026-09-04 | 308.44 | 308.44 | 289.41 | 298.54 | -5.909% | 1,492 | 5,525 | -18.011% |
| 2026-09-03 | 318.35 | 326.59 | 317.29 | 317.29 | +26.004% | 48 | 5,525 | -22.856% |
| 2026-09-01 | 255.68 | 255.68 | 251.81 | 251.81 | -9.460% | 2 | 5,529 | -2.796% |
| 2026-08-31 | 284.90 | 284.90 | 278.12 | 278.12 | -19.683% | 11 | 5,526 | -11.991% |
| 2026-08-28 | 346.28 | 346.28 | 346.28 | 346.28 | +7.909% | 1 | 5,511 | -29.314% |
| 2026-08-27 | 315.98 | 320.96 | 315.98 | 320.90 | +6.434% | 4 | 5,508 | -23.724% |
| 2026-08-26 | 292.16 | 301.50 | 292.16 | 301.50 | -10.627% | 129 | 5,459 | -18.816% |
| 2026-08-19 | 344.86 | 344.86 | 337.31 | 337.35 | -8.849% | 10 | 5,382 | -27.443% |
| 2026-08-17 | 386.53 | 386.53 | 370.10 | 370.10 | -8.898% | 56 | 5,392 | -33.864% |
| 2026-08-13 | 406.25 | 406.25 | 406.25 | 406.25 | +13.130% | 1 | 5,392 | -39.749% |
| 2026-08-11 | 363.95 | 363.95 | 358.79 | 359.10 | -7.094% | 18 | 5,390 | -31.838% |
| 2026-08-10 | 384.44 | 386.52 | 384.44 | 386.52 | +6.187% | 4 | 5,392 | -36.673% |
| 2026-08-07 | 364.01 | 364.01 | 364.00 | 364.00 | +2.967% | 12 | 5,538 | -32.755% |
| 2026-08-06 | 377.27 | 377.27 | 353.51 | 353.51 | -6.915% | 6 | 5,448 | -30.760% |
| 2026-08-05 | 382.21 | 384.00 | 377.67 | 379.77 | +38.113% | 53 | 5,458 | -35.548% |
| 2026-08-03 | 276.40 | 276.40 | 274.97 | 274.97 | +40.664% | 47 | 5,468 | -10.983% |
| 2026-07-31 | 195.48 | 195.48 | 195.48 | 195.48 | +5.091% | 15 | 5,483 | +25.215% |
| 2026-07-29 | 180.50 | 186.01 | 180.50 | 186.01 | -9.352% | 4 | 5,484 | +31.590% |
| 2026-07-27 | 205.20 | 205.20 | 205.20 | 205.20 | -1.013% | 1 | 5,484 | +19.284% |
| 2026-07-24 | 209.40 | 209.40 | 207.20 | 207.30 | -1.567% | 1,004 | 5,759 | +18.075% |
| 2026-07-23 | 210.60 | 210.60 | 210.60 | 210.60 | -19.031% | 5 | 5,764 | +16.225% |
| 2026-07-22 | 260.10 | 260.10 | 260.10 | 260.10 | -0.763% | 5 | 5,769 | -5.894% |
| 2026-07-21 | 262.10 | 262.10 | 262.10 | 262.10 | +10.219% | 2 | 5,769 | -6.612% |
| 2026-07-20 | 237.80 | 237.80 | 237.80 | 237.80 | -9.444% | 2 | 5,767 | +2.931% |
| 2026-07-17 | 242.80 | 262.60 | 241.60 | 262.60 | -6.631% | 188 | 5,687 | -6.790% |
| 2026-07-16 | 290.00 | 290.00 | 274.83 | 281.25 | -8.253% | 835 | 5,220 | -12.971% |
| 2026-07-15 | 289.40 | 306.55 | 289.40 | 306.55 | +3.285% | 78 | 5,255 | -20.153% |
| 2026-07-14 | 296.80 | 296.80 | 296.80 | 296.80 | +2.380% | 76 | 5,230 | -17.530% |
| 2026-07-13 | 287.10 | 289.90 | 287.10 | 289.90 | -1.951% | 2 | 5,228 | -15.567% |
| 2026-07-10 | 301.97 | 301.97 | 295.51 | 295.67 | -1.014% | 203 | 5,230 | -17.215% |
| 2026-07-09 | 302.40 | 302.40 | 298.70 | 298.70 | +7.369% | 6 | 5,228 | -18.055% |
| 2026-07-07 | 278.20 | 278.20 | 278.20 | 278.20 | -4.530% | 1 | 5,227 | -12.017% |
| 2026-07-06 | 291.40 | 291.40 | 291.40 | 291.40 | -0.712% | 11 | 5,233 | -16.002% |
| 2026-07-02 | 295.82 | 308.16 | 293.49 | 293.49 | +1.885% | 306 | 5,186 | -16.600% |
| 2026-07-01 | 273.80 | 288.06 | 273.80 | 288.06 | -0.497% | 198 | 5,200 | -15.028% |
| 2026-06-30 | 283.45 | 293.67 | 283.45 | 289.50 | +11.518% | 8 | 5,198 | -15.451% |
| 2026-06-29 | 260.10 | 260.10 | 259.60 | 259.60 | +8.415% | 5 | 5,300 | -5.713% |
| 2026-06-26 | 222.80 | 239.86 | 222.80 | 239.45 | +1.316% | 3 | 5,299 | +2.222% |
| 2026-06-25 | 249.35 | 249.35 | 235.90 | 236.34 | -1.361% | 17 | 5,284 | +3.567% |
| 2026-06-24 | 262.80 | 271.77 | 239.50 | 239.60 | -6.998% | 227 | 5,118 | +2.158% |
| 2026-06-23 | 273.66 | 273.66 | 257.63 | 257.63 | -14.771% | 14 | 5,077 | -4.992% |
| 2026-06-22 | 329.90 | 330.55 | 302.28 | 302.28 | -2.559% | 102 | 5,050 | -19.025% |
| 2026-06-18 | 310.22 | 310.22 | 310.22 | 310.22 | +0.424% | 5 | 5,045 | -21.098% |
| 2026-06-17 | 331.00 | 333.30 | 308.91 | 308.91 | -8.145% | 756 | 4,460 | -20.763% |
| 2026-06-16 | 343.93 | 343.93 | 336.30 | 336.30 | -6.744% | 662 | 4,079 | -27.217% |
| 2026-06-15 | 369.82 | 369.82 | 360.62 | 360.62 | +21.790% | 107 | 4,079 | -32.125% |
| 2026-06-12 | 292.80 | 311.00 | 292.20 | 296.10 | +6.957% | 28 | 4,079 | -17.335% |
| 2026-06-11 | 266.70 | 276.84 | 266.70 | 276.84 | +17.654% | 5 | 4,070 | -11.584% |
| 2026-06-10 | 234.79 | 235.30 | 234.79 | 235.30 | -20.721% | 50 | 4,046 | +4.025% |
| 2026-06-09 | 296.80 | 296.80 | 296.80 | 296.80 | -3.886% | 2 | 4,046 | -17.530% |
| 2026-06-08 | 309.30 | 309.30 | 308.80 | 308.80 | +1.914% | 2 | 4,046 | -20.735% |
| 2026-06-05 | 308.10 | 308.10 | 303.00 | 303.00 | -26.656% | 7 | 4,051 | -19.218% |
| 2026-06-02 | 408.90 | 413.30 | 408.90 | 413.12 | +7.154% | 15 | 4,052 | -40.751% |
| 2026-06-01 | 386.46 | 386.46 | 385.54 | 385.54 | -1.459% | 4 | 4,054 | -36.512% |
| 2026-05-29 | 393.20 | 393.20 | 388.69 | 391.25 | +8.242% | 11 | 4,052 | -37.439% |
| 2026-05-26 | 361.46 | 361.46 | 361.46 | 361.46 | +6.720% | 602 | 4,125 | -32.283% |
| 2026-05-22 | 351.50 | 353.50 | 338.70 | 338.70 | +6.576% | 30 | 4,130 | -27.733% |
| 2026-05-20 | 306.50 | 317.80 | 306.50 | 317.80 | +11.002% | 2 | 4,161 | -22.980% |
| 2026-05-19 | 286.40 | 286.40 | 286.30 | 286.30 | -5.822% | 2 | 4,120 | -14.506% |
| 2026-05-18 | 316.37 | 316.37 | 304.00 | 304.00 | -7.683% | 61 | 4,147 | -19.484% |
| 2026-05-15 | 321.90 | 344.70 | 321.20 | 329.30 | -13.456% | 50 | 4,100 | -25.670% |
| 2026-05-14 | 364.00 | 392.30 | 364.00 | 380.50 | +9.686% | 295 | 3,853 | -35.671% |
| 2026-05-13 | 346.90 | 346.90 | 346.90 | 346.90 | +9.260% | 7 | 3,857 | -29.441% |
| 2026-05-12 | 295.80 | 318.85 | 291.51 | 317.50 | -2.798% | 10 | 3,861 | -22.907% |
| 2026-05-11 | 307.70 | 326.64 | 307.70 | 326.64 | +6.606% | 4 | 3,862 | -25.064% |
| 2026-05-08 | 314.59 | 314.59 | 306.40 | 306.40 | +10.582% | 19 | 3,862 | -20.114% |
| 2026-05-07 | 280.57 | 280.57 | 271.70 | 277.08 | -5.508% | 6 | 3,861 | -11.661% |
| 2026-05-06 | 268.50 | 293.23 | 267.00 | 293.23 | +20.458% | 2,325 | 1,676 | -16.526% |
| 2026-05-05 | 235.43 | 243.43 | 235.43 | 243.43 | +15.381% | 8 | 1,676 | +0.550% |
| 2026-05-04 | 210.36 | 210.98 | 210.36 | 210.98 | +5.332% | 2 | 1,675 | +16.016% |
| 2026-04-30 | 197.10 | 200.30 | 197.00 | 200.30 | +9.334% | 6 | 1,675 | +22.202% |
| 2026-04-29 | 183.20 | 183.20 | 183.20 | 183.20 | -3.355% | 1 | 1,675 | +33.608% |
| 2026-04-28 | 189.53 | 189.56 | 189.53 | 189.56 | -4.600% | 5 | 1,675 | +29.125% |
| 2026-04-27 | 198.50 | 198.70 | 198.50 | 198.70 | -1.677% | 2 | 1,675 | +23.186% |
| 2026-04-24 | 202.09 | 202.09 | 202.09 | 202.09 | +13.089% | 1 | 1,674 | +21.119% |
| 2026-04-23 | 178.00 | 178.70 | 178.00 | 178.70 | +0.602% | 6 | 1,674 | +36.973% |
| 2026-04-21 | 177.63 | 177.63 | 177.63 | 177.63 | -2.940% | 4 | 1,670 | +37.798% |
| 2026-04-20 | 177.34 | 183.01 | 176.67 | 183.01 | -2.602% | 9 | 1,670 | +33.747% |
| 2026-04-17 | 184.00 | 187.90 | 184.00 | 187.90 | +22.810% | 33 | 1,666 | +30.266% |
| 2026-04-16 | 158.52 | 158.52 | 152.60 | 153.00 | +7.595% | 26 | 1,678 | +59.980% |
| 2026-04-15 | 141.20 | 142.43 | 140.80 | 142.20 | +18.263% | 25 | 1,674 | +72.131% |
| 2026-04-14 | 109.53 | 120.24 | 109.52 | 120.24 | +37.969% | 608 | 1,666 | +103.568% |
| 2026-04-10 | 87.42 | 89.90 | 87.15 | 87.15 | -1.045% | 36 | 1,244 | +180.861% |
| 2026-04-09 | 80.36 | 88.90 | 80.36 | 88.07 | +5.853% | 12 | 1,211 | +177.927% |
| 2026-04-08 | 79.08 | 83.20 | 78.31 | 83.20 | +45.455% | 19 | 1,215 | +194.195% |
| 2026-04-07 | 57.20 | 57.20 | 57.20 | 57.20 | +0.263% | 5 | 1,215 | +327.920% |
| 2026-04-06 | 57.05 | 57.05 | 57.05 | 57.05 | +18.214% | 3 | 1,215 | +329.045% |
| 2026-04-02 | 48.21 | 48.26 | 48.21 | 48.26 | +19.455% | 2 | 1,219 | +407.190% |
| 2026-03-30 | 40.46 | 40.46 | 40.00 | 40.40 | -17.077% | 267 | 1,205 | +505.866% |
| 2026-03-27 | 47.98 | 48.72 | 47.75 | 48.72 | -15.928% | 54 | 1,203 | +402.401% |
| 2026-03-26 | 58.07 | 58.07 | 57.79 | 57.95 | -19.914% | 26 | 1,233 | +322.381% |
| 2026-03-25 | 71.37 | 72.50 | 70.70 | 72.36 | +3.416% | 8 | 1,244 | +238.267% |
| 2026-03-24 | 69.55 | 70.89 | 69.55 | 69.97 | -6.017% | 5 | 1,246 | +249.821% |
| 2026-03-23 | 75.32 | 75.32 | 74.23 | 74.45 | +12.293% | 8 | 1,249 | +228.771% |
| 2026-03-20 | 71.00 | 71.00 | 66.30 | 66.30 | -6.356% | 14 | 1,252 | +269.186% |
| 2026-03-19 | 74.60 | 74.60 | 70.80 | 70.80 | -18.714% | 2 | 1,254 | +245.720% |
| 2026-03-18 | 88.00 | 88.00 | 86.70 | 87.10 | -7.684% | 45 | 1,253 | +181.022% |
| 2026-03-17 | 97.48 | 97.48 | 94.26 | 94.35 | +3.273% | 60 | 1,250 | +159.428% |
| 2026-03-13 | 92.09 | 92.09 | 91.24 | 91.36 | -6.201% | 6 | 1,249 | +167.918% |
| 2026-03-12 | 100.68 | 101.40 | 97.40 | 97.40 | -12.942% | 11 | 1,247 | +151.304% |
| 2026-03-11 | 111.85 | 111.88 | 111.68 | 111.88 | -7.284% | 4 | 1,239 | +118.779% |
| 2026-03-10 | 120.67 | 120.67 | 120.67 | 120.67 | +17.612% | 6 | 1,239 | +102.842% |
| 2026-03-09 | 90.31 | 102.60 | 90.31 | 102.60 | -4.603% | 12 | 1,242 | +138.567% |
| 2026-03-06 | 107.55 | 107.55 | 107.55 | 107.55 | -22.324% | 3 | 1,245 | +127.587% |
| 2026-03-02 | 125.80 | 138.46 | 125.80 | 138.46 | +0.080% | 12 | 966 | +76.780% |
| 2026-02-26 | 141.30 | 143.19 | 138.35 | 138.35 | -13.244% | 71 | 964 | +76.921% |
| 2026-02-25 | 153.05 | 159.47 | 153.05 | 159.47 | +15.827% | 11 | 962 | +53.490% |
| 2026-02-12 | 143.82 | 144.08 | 137.64 | 137.68 | -19.655% | 16 | 962 | +77.782% |
| 2026-02-11 | 171.36 | 171.36 | 171.36 | 171.36 | +1.038% | 6 | 965 | +42.840% |
| 2026-02-10 | 176.34 | 177.35 | 169.60 | 169.60 | -2.299% | 28 | 959 | +44.322% |
| 2026-02-09 | 176.41 | 178.18 | 173.59 | 173.59 | +25.002% | 21 | 940 | +41.005% |
| 2026-02-05 | 136.32 | 138.87 | 136.32 | 138.87 | -21.302% | 2 | 940 | +76.258% |
| 2026-02-03 | 183.60 | 183.60 | 176.46 | 176.46 | -3.826% | 3 | 939 | +38.711% |
| 2026-02-02 | 179.83 | 183.48 | 179.83 | 183.48 | -0.977% | 4 | 940 | +33.404% |
| 2026-01-28 | 185.29 | 185.29 | 185.29 | 185.29 | -1.895% | 4 | 940 | +32.101% |
| 2026-01-27 | 183.01 | 189.30 | 183.01 | 188.87 | +6.190% | 12 | 940 | +29.597% |
| 2026-01-26 | 171.20 | 177.86 | 171.20 | 177.86 | +8.829% | 306 | 939 | +37.619% |
| 2026-01-23 | 158.93 | 163.43 | 158.50 | 163.43 | -2.430% | 91 | 943 | +49.771% |
| 2026-01-22 | 167.29 | 167.50 | 167.29 | 167.50 | +9.678% | 11 | 904 | +46.131% |
| 2026-01-21 | 146.87 | 152.74 | 146.29 | 152.72 | +0.885% | 478 | 900 | +60.274% |
| 2026-01-20 | 150.99 | 151.38 | 150.99 | 151.38 | -16.049% | 2 | 734 | +61.692% |
| 2026-01-16 | 180.32 | 180.32 | 180.32 | 180.32 | -5.995% | 6 | 732 | +35.742% |
| 2026-01-15 | 185.79 | 192.05 | 185.57 | 191.82 | +15.903% | 144 | 732 | +27.604% |
| 2026-01-14 | 174.52 | 175.16 | 165.26 | 165.50 | -11.545% | 62 | 673 | +47.897% |
| 2026-01-13 | 182.47 | 187.10 | 182.47 | 187.10 | +1.059% | 382 | 675 | +30.823% |
| 2026-01-09 | 185.38 | 185.38 | 185.02 | 185.14 | +6.678% | 30 | 422 | +32.208% |
| 2026-01-08 | 174.00 | 174.00 | 173.55 | 173.55 | -3.422% | 6 | 428 | +41.037% |
| 2026-01-07 | 191.80 | 191.90 | 179.70 | 179.70 | +5.272% | 71 | 425 | +36.210% |
| 2026-01-05 | 168.00 | 171.89 | 167.10 | 170.70 | +6.748% | 57 | 384 | +43.392% |
| 2026-01-02 | 159.83 | 159.96 | 159.83 | 159.91 | -8.124% | 9 | 384 | +53.067% |
| 2025-12-29 | 175.32 | 175.32 | 174.05 | 174.05 | -3.214% | 4 | 384 | +40.632% |
| 2025-12-26 | 183.41 | 183.41 | 179.83 | 179.83 | +10.617% | 162 | 384 | +36.112% |
| 2025-12-22 | 162.57 | 162.57 | 162.57 | 162.57 | +8.655% | 1 | 363 | +50.563% |
| 2025-12-18 | 144.10 | 149.69 | 142.80 | 149.62 | +14.127% | 16 | 362 | +63.594% |
| 2025-12-17 | 134.10 | 134.10 | 131.10 | 131.10 | -10.695% | 18 | 349 | +86.705% |
| 2025-12-16 | 146.80 | 146.80 | 146.80 | 146.80 | -11.513% | 4 | 331 | +66.737% |
| 2025-12-15 | 165.90 | 165.90 | 165.90 | 165.90 | -6.414% | 11 | 329 | +47.541% |
| 2025-12-12 | 177.79 | 177.79 | 177.22 | 177.27 | 0.000% | 318 | 318 | +38.078% |