SPX261218C07725000
SPX Dec 18 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
180.90USD-4.078%(-7.69)57Vol6,635OI
SPX261218C07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 182.35 | 182.44 | 180.90 | 180.90 | -4.078% | 57 | 6,595 | 0.000% |
| 2026-10-27 | 163.66 | 192.13 | 160.88 | 188.59 | +15.842% | 1,172 | 5,713 | -4.078% |
| 2026-10-26 | 151.85 | 167.80 | 149.83 | 162.80 | +13.449% | 922 | 5,217 | +11.118% |
| 2026-10-23 | 147.00 | 147.00 | 143.50 | 143.50 | -10.492% | 10 | 5,201 | +26.063% |
| 2026-10-22 | 175.00 | 175.00 | 160.32 | 160.32 | -24.662% | 1,118 | 4,631 | +12.837% |
| 2026-10-21 | 199.24 | 213.00 | 196.96 | 212.80 | +15.414% | 29 | 4,623 | -14.991% |
| 2026-10-20 | 191.67 | 191.67 | 184.38 | 184.38 | -0.389% | 426 | 4,389 | -1.887% |
| 2026-10-19 | 182.59 | 185.10 | 175.82 | 185.10 | +6.994% | 80 | 4,343 | -2.269% |
| 2026-10-16 | 203.70 | 203.70 | 173.00 | 173.00 | -20.276% | 331 | 4,162 | +4.566% |
| 2026-10-15 | 201.66 | 217.00 | 200.93 | 217.00 | +9.890% | 310 | 4,107 | -16.636% |
| 2026-10-14 | 209.08 | 209.08 | 197.47 | 197.47 | -23.521% | 8 | 4,107 | -8.391% |
| 2026-10-12 | 259.19 | 259.19 | 257.51 | 258.20 | -3.908% | 4 | 4,113 | -29.938% |
| 2026-10-09 | 268.70 | 268.70 | 268.70 | 268.70 | +5.571% | 8 | 4,105 | -32.676% |
| 2026-10-08 | 254.32 | 254.52 | 254.32 | 254.52 | +1.483% | 2 | 4,107 | -28.925% |
| 2026-10-07 | 250.80 | 250.80 | 250.80 | 250.80 | -15.556% | 1 | 4,108 | -27.871% |
| 2026-10-06 | 285.73 | 297.00 | 283.30 | 297.00 | +30.549% | 10 | 4,112 | -39.091% |
| 2026-10-02 | 241.40 | 241.40 | 227.50 | 227.50 | +13.444% | 323 | 3,902 | -20.484% |
| 2026-10-01 | 195.52 | 204.76 | 183.10 | 200.54 | -10.112% | 1,127 | 3,442 | -9.794% |
| 2026-09-30 | 222.17 | 223.10 | 222.17 | 223.10 | +11.411% | 101 | 3,427 | -18.915% |
| 2026-09-29 | 205.18 | 206.60 | 193.20 | 200.25 | -16.343% | 1,978 | 3,161 | -9.663% |
| 2026-09-25 | 232.20 | 239.37 | 232.20 | 239.37 | +3.106% | 3 | 3,161 | -24.427% |
| 2026-09-23 | 245.72 | 245.72 | 232.16 | 232.16 | -14.193% | 18 | 3,158 | -22.080% |
| 2026-09-21 | 244.90 | 270.56 | 244.90 | 270.56 | +35.382% | 255 | 3,261 | -33.139% |
| 2026-09-18 | 197.48 | 199.85 | 186.56 | 199.85 | -1.143% | 1,324 | 2,478 | -9.482% |
| 2026-09-17 | 202.58 | 202.63 | 200.31 | 202.16 | +23.419% | 8 | 2,478 | -10.516% |
| 2026-09-16 | 194.50 | 198.70 | 153.96 | 163.80 | -21.098% | 23 | 2,481 | +10.440% |
| 2026-09-14 | 207.80 | 208.10 | 207.60 | 207.60 | +2.777% | 63 | 2,450 | -12.861% |
| 2026-09-10 | 201.99 | 201.99 | 201.99 | 201.99 | -23.855% | 5 | 2,452 | -10.441% |
| 2026-09-04 | 276.00 | 276.00 | 256.94 | 265.27 | -9.396% | 17 | 2,453 | -31.805% |
| 2026-09-03 | 279.40 | 293.38 | 279.40 | 292.78 | +29.149% | 11 | 2,459 | -38.213% |
| 2026-09-01 | 226.70 | 226.70 | 226.70 | 226.70 | -10.734% | 100 | 2,339 | -20.203% |
| 2026-08-31 | 254.60 | 254.80 | 253.39 | 253.96 | -8.185% | 13 | 2,343 | -28.768% |
| 2026-08-28 | 288.11 | 311.22 | 271.43 | 276.60 | -3.674% | 22 | 2,341 | -34.599% |
| 2026-08-27 | 282.13 | 297.46 | 282.13 | 287.15 | -5.633% | 40 | 2,319 | -37.002% |
| 2026-08-19 | 315.64 | 316.06 | 304.29 | 304.29 | -14.884% | 5 | 2,317 | -40.550% |
| 2026-08-14 | 357.50 | 357.50 | 357.50 | 357.50 | +2.152% | 1 | 2,317 | -49.399% |
| 2026-08-10 | 355.77 | 355.77 | 348.42 | 349.97 | +7.392% | 7 | 2,320 | -48.310% |
| 2026-08-06 | 325.88 | 325.88 | 325.88 | 325.88 | -4.691% | 3 | 2,323 | -44.489% |
| 2026-08-05 | 364.83 | 364.83 | 341.92 | 341.92 | -4.211% | 39 | 2,319 | -47.093% |
| 2026-08-04 | 305.01 | 356.95 | 305.01 | 356.95 | +38.331% | 36 | 2,329 | -49.321% |
| 2026-08-03 | 240.00 | 263.82 | 240.00 | 258.04 | +34.606% | 158 | 2,399 | -29.895% |
| 2026-07-31 | 191.70 | 191.70 | 191.70 | 191.70 | +6.087% | 2 | 2,399 | -5.634% |
| 2026-07-30 | 158.04 | 183.20 | 158.04 | 180.70 | +14.876% | 8 | 2,400 | +0.111% |
| 2026-07-29 | 165.56 | 184.71 | 157.30 | 157.30 | -17.306% | 27 | 2,423 | +15.003% |
| 2026-07-28 | 190.22 | 190.22 | 190.22 | 190.22 | +4.442% | 1 | 2,424 | -4.900% |
| 2026-07-27 | 182.13 | 182.13 | 182.13 | 182.13 | -0.475% | 1 | 2,423 | -0.675% |
| 2026-07-24 | 191.91 | 204.00 | 181.50 | 183.00 | -1.188% | 24 | 2,439 | -1.148% |
| 2026-07-23 | 205.10 | 206.20 | 181.87 | 185.20 | -23.313% | 150 | 2,430 | -2.322% |
| 2026-07-22 | 233.00 | 241.50 | 233.00 | 241.50 | +2.766% | 10 | 2,426 | -25.093% |
| 2026-07-21 | 220.42 | 235.00 | 220.42 | 235.00 | +3.524% | 18 | 2,422 | -23.021% |
| 2026-07-20 | 227.00 | 227.00 | 227.00 | 227.00 | +2.915% | 4 | 2,422 | -20.308% |
| 2026-07-17 | 228.90 | 240.30 | 220.57 | 220.57 | -19.264% | 83 | 2,420 | -17.985% |
| 2026-07-15 | 282.27 | 284.18 | 260.10 | 273.20 | +2.085% | 44 | 2,385 | -33.785% |
| 2026-07-14 | 268.85 | 269.35 | 266.78 | 267.62 | -1.766% | 43 | 2,418 | -32.404% |
| 2026-07-13 | 270.59 | 272.43 | 270.59 | 272.43 | -5.044% | 20 | 2,433 | -33.598% |
| 2026-07-10 | 281.42 | 289.15 | 281.42 | 286.90 | +4.938% | 17 | 2,417 | -36.947% |
| 2026-07-09 | 260.40 | 273.70 | 260.40 | 273.40 | +10.237% | 245 | 2,223 | -33.833% |
| 2026-07-07 | 248.01 | 248.01 | 248.01 | 248.01 | -11.047% | 6 | 2,223 | -27.059% |
| 2026-07-06 | 270.42 | 278.81 | 270.42 | 278.81 | +16.706% | 2 | 2,224 | -35.117% |
| 2026-07-02 | 256.90 | 256.90 | 237.40 | 238.90 | -8.397% | 31 | 2,233 | -24.278% |
| 2026-06-30 | 266.80 | 267.10 | 260.80 | 260.80 | +8.789% | 19 | 2,228 | -30.637% |
| 2026-06-29 | 228.42 | 239.73 | 228.42 | 239.73 | +15.355% | 2 | 2,229 | -24.540% |
| 2026-06-26 | 223.01 | 223.01 | 206.70 | 207.82 | -5.192% | 11 | 2,231 | -12.954% |
| 2026-06-25 | 216.00 | 224.34 | 216.00 | 219.20 | -5.639% | 21 | 2,247 | -17.473% |
| 2026-06-24 | 232.30 | 232.30 | 232.30 | 232.30 | -1.589% | 2 | 2,245 | -22.127% |
| 2026-06-23 | 242.80 | 242.80 | 236.05 | 236.05 | -20.199% | 4 | 2,245 | -23.364% |
| 2026-06-18 | 295.80 | 295.80 | 295.80 | 295.80 | -1.978% | 1 | 2,245 | -38.844% |
| 2026-06-17 | 300.50 | 303.90 | 300.50 | 301.77 | -2.150% | 7 | 2,249 | -40.054% |
| 2026-06-16 | 320.00 | 320.00 | 308.40 | 308.40 | -5.918% | 152 | 2,155 | -41.342% |
| 2026-06-15 | 337.70 | 343.50 | 327.70 | 327.80 | +22.222% | 28 | 2,164 | -44.814% |
| 2026-06-12 | 267.50 | 268.20 | 267.50 | 268.20 | +25.679% | 3 | 2,166 | -32.550% |
| 2026-06-11 | 224.47 | 224.47 | 211.20 | 213.40 | -5.479% | 4 | 2,167 | -15.230% |
| 2026-06-10 | 225.77 | 225.77 | 225.77 | 225.77 | -7.698% | 2 | 2,168 | -19.874% |
| 2026-06-09 | 267.90 | 274.70 | 244.60 | 244.60 | -13.599% | 13 | 2,157 | -26.043% |
| 2026-06-08 | 277.00 | 283.10 | 277.00 | 283.10 | +4.891% | 3 | 2,158 | -36.100% |
| 2026-06-05 | 308.58 | 308.58 | 268.60 | 269.90 | -21.342% | 6 | 2,151 | -32.975% |
| 2026-06-04 | 339.20 | 343.13 | 339.20 | 343.13 | -9.615% | 7 | 2,148 | -47.279% |
| 2026-06-02 | 379.63 | 379.63 | 379.63 | 379.63 | +6.378% | 1 | 2,148 | -52.348% |
| 2026-06-01 | 356.87 | 356.87 | 356.87 | 356.87 | -1.499% | 10 | 2,148 | -49.309% |
| 2026-05-29 | 362.59 | 362.59 | 359.32 | 362.30 | +7.278% | 3 | 2,149 | -50.069% |
| 2026-05-26 | 337.72 | 337.72 | 337.72 | 337.72 | +5.570% | 5 | 2,145 | -46.435% |
| 2026-05-22 | 321.70 | 321.90 | 319.50 | 319.90 | +3.924% | 7 | 2,142 | -43.451% |
| 2026-05-21 | 278.52 | 307.82 | 278.52 | 307.82 | +9.506% | 16 | 2,138 | -41.232% |
| 2026-05-20 | 259.69 | 281.10 | 259.69 | 281.10 | +6.356% | 7 | 2,137 | -35.646% |
| 2026-05-19 | 262.20 | 264.30 | 262.20 | 264.30 | -5.546% | 2 | 2,137 | -31.555% |
| 2026-05-18 | 279.82 | 279.82 | 279.82 | 279.82 | -9.443% | 18 | 2,137 | -35.351% |
| 2026-05-15 | 302.50 | 309.00 | 302.50 | 309.00 | -12.066% | 4 | 2,137 | -41.456% |
| 2026-05-14 | 352.52 | 355.30 | 351.40 | 351.40 | +17.290% | 12 | 2,139 | -48.520% |
| 2026-05-13 | 299.60 | 299.60 | 299.60 | 299.60 | +12.290% | 1 | 2,139 | -39.619% |
| 2026-05-12 | 266.81 | 266.81 | 266.81 | 266.81 | -12.550% | 2 | 2,139 | -32.199% |
| 2026-05-11 | 297.40 | 305.10 | 297.40 | 305.10 | +6.344% | 5 | 2,134 | -40.708% |
| 2026-05-08 | 286.70 | 286.90 | 280.80 | 286.90 | +7.012% | 20 | 2,121 | -36.947% |
| 2026-05-06 | 245.59 | 268.20 | 244.92 | 268.10 | +22.560% | 25 | 2,136 | -32.525% |
| 2026-05-05 | 218.75 | 218.75 | 218.75 | 218.75 | +13.914% | 16 | 2,136 | -17.303% |
| 2026-05-04 | 199.85 | 199.85 | 192.03 | 192.03 | -7.223% | 21 | 2,134 | -5.796% |
| 2026-05-01 | 206.98 | 206.98 | 206.98 | 206.98 | +5.554% | 16 | 2,118 | -12.600% |
| 2026-04-30 | 174.90 | 196.09 | 174.90 | 196.09 | +18.987% | 17 | 2,118 | -7.746% |
| 2026-04-29 | 162.80 | 164.80 | 162.80 | 164.80 | -3.795% | 7 | 2,101 | +9.769% |
| 2026-04-28 | 173.85 | 173.85 | 171.30 | 171.30 | -4.355% | 4 | 2,100 | +5.604% |
| 2026-04-27 | 183.80 | 183.80 | 178.50 | 179.10 | +12.008% | 8 | 2,098 | +1.005% |
| 2026-04-23 | 159.50 | 159.90 | 159.50 | 159.90 | +2.605% | 3 | 2,094 | +13.133% |
| 2026-04-21 | 173.68 | 173.68 | 151.80 | 155.84 | -6.683% | 75 | 2,079 | +16.081% |
| 2026-04-17 | 167.00 | 167.00 | 167.00 | 167.00 | +22.434% | 4 | 2,079 | +8.323% |
| 2026-04-16 | 136.60 | 136.60 | 135.70 | 136.40 | +6.479% | 5 | 2,081 | +32.625% |
| 2026-04-15 | 125.70 | 128.10 | 125.30 | 128.10 | +57.565% | 47 | 2,086 | +41.218% |
| 2026-04-13 | 75.00 | 81.30 | 75.00 | 81.30 | +9.939% | 6 | 2,079 | +122.509% |
| 2026-04-10 | 76.30 | 76.30 | 73.95 | 73.95 | +51.848% | 22 | 2,084 | +144.625% |
| 2026-04-02 | 45.35 | 49.67 | 45.35 | 48.70 | -6.202% | 180 | 2,165 | +271.458% |
| 2026-04-01 | 51.90 | 53.30 | 50.38 | 51.92 | +16.674% | 55 | 2,165 | +248.421% |
| 2026-03-31 | 42.68 | 46.08 | 42.05 | 44.50 | +27.143% | 84 | 2,110 | +306.517% |
| 2026-03-30 | 38.20 | 38.20 | 34.64 | 35.00 | -16.067% | 78 | 2,130 | +416.857% |
| 2026-03-27 | 42.63 | 42.63 | 41.70 | 41.70 | -18.840% | 106 | 2,130 | +333.813% |
| 2026-03-26 | 57.53 | 57.61 | 51.28 | 51.38 | -18.185% | 75 | 2,233 | +252.083% |
| 2026-03-25 | 62.17 | 63.00 | 62.07 | 62.80 | +2.648% | 32 | 2,249 | +188.057% |
| 2026-03-24 | 63.22 | 63.22 | 59.85 | 61.18 | -7.457% | 22 | 2,229 | +195.685% |
| 2026-03-23 | 66.06 | 66.12 | 66.06 | 66.11 | +12.241% | 6 | 2,224 | +173.635% |
| 2026-03-20 | 62.40 | 62.40 | 58.90 | 58.90 | -9.385% | 135 | 2,227 | +207.131% |
| 2026-03-19 | 67.50 | 67.67 | 65.00 | 65.00 | -15.912% | 8 | 2,275 | +178.308% |
| 2026-03-18 | 77.40 | 77.40 | 76.20 | 77.30 | -6.075% | 23 | 2,276 | +134.023% |
| 2026-03-17 | 82.30 | 82.30 | 82.30 | 82.30 | +2.747% | 7 | 2,276 | +119.806% |
| 2026-03-13 | 80.10 | 80.10 | 80.10 | 80.10 | -22.210% | 1 | 2,283 | +125.843% |
| 2026-03-09 | 79.86 | 102.97 | 79.86 | 102.97 | -7.840% | 3 | 2,284 | +75.682% |
| 2026-03-05 | 113.52 | 113.52 | 111.73 | 111.73 | -4.618% | 80 | 2,285 | +61.908% |
| 2026-03-04 | 112.99 | 117.14 | 112.99 | 117.14 | +18.204% | 42 | 2,205 | +54.431% |
| 2026-03-03 | 99.10 | 99.10 | 99.10 | 99.10 | -22.699% | 12 | 2,164 | +82.543% |
| 2026-02-24 | 124.43 | 128.20 | 124.41 | 128.20 | +8.506% | 430 | 2,164 | +41.108% |
| 2026-02-23 | 118.15 | 118.15 | 118.15 | 118.15 | -7.638% | 1 | 1,978 | +53.110% |
| 2026-02-20 | 125.84 | 127.99 | 125.82 | 127.92 | +4.612% | 200 | 1,978 | +41.417% |
| 2026-02-18 | 125.45 | 125.71 | 122.27 | 122.28 | -0.375% | 1,200 | 2,178 | +47.939% |
| 2026-02-12 | 131.63 | 131.63 | 122.08 | 122.74 | -9.390% | 335 | 1,699 | +47.385% |
| 2026-02-04 | 135.02 | 135.46 | 133.88 | 135.46 | -16.568% | 17 | 919 | +33.545% |
| 2026-02-03 | 162.36 | 162.36 | 162.36 | 162.36 | -3.455% | 5 | 936 | +11.419% |
| 2026-01-28 | 173.58 | 173.58 | 168.08 | 168.17 | -2.170% | 23 | 931 | +7.570% |
| 2026-01-27 | 172.00 | 172.00 | 170.20 | 171.90 | +10.362% | 9 | 924 | +5.236% |
| 2026-01-26 | 155.72 | 155.90 | 155.34 | 155.76 | +1.871% | 76 | 923 | +16.140% |
| 2026-01-22 | 149.50 | 153.08 | 145.35 | 152.90 | +11.240% | 13 | 887 | +18.313% |
| 2026-01-21 | 136.73 | 146.65 | 136.73 | 137.45 | +1.141% | 12 | 884 | +31.611% |
| 2026-01-20 | 136.78 | 136.83 | 135.90 | 135.90 | -15.924% | 124 | 880 | +33.113% |
| 2026-01-16 | 161.05 | 161.68 | 161.05 | 161.64 | -6.959% | 114 | 791 | +11.915% |
| 2026-01-15 | 169.42 | 173.73 | 167.10 | 173.73 | +9.560% | 21 | 791 | +4.127% |
| 2026-01-14 | 162.63 | 162.63 | 150.74 | 158.57 | -7.041% | 363 | 781 | +14.082% |
| 2026-01-13 | 167.35 | 170.58 | 167.35 | 170.58 | -3.480% | 4 | 892 | +6.050% |
| 2026-01-12 | 173.18 | 177.05 | 173.10 | 176.73 | +2.804% | 108 | 890 | +2.360% |
| 2026-01-09 | 160.28 | 175.53 | 160.07 | 171.91 | +7.343% | 1,034 | 838 | +5.229% |
| 2026-01-08 | 158.50 | 160.33 | 154.77 | 160.15 | -4.016% | 568 | 327 | +12.957% |
| 2026-01-07 | 168.92 | 176.12 | 166.80 | 166.85 | -1.679% | 87 | 69 | +8.421% |
| 2026-01-06 | 169.65 | 169.70 | 169.65 | 169.70 | +22.262% | 13 | 86 | +6.600% |
| 2025-12-31 | 146.40 | 146.40 | 138.80 | 138.80 | -8.443% | 17 | 98 | +30.331% |
| 2025-12-30 | 151.60 | 151.60 | 151.60 | 151.60 | -2.320% | 2 | 98 | +19.327% |
| 2025-12-29 | 155.20 | 155.20 | 155.20 | 155.20 | -6.376% | 1 | 98 | +16.559% |
| 2025-12-26 | 165.65 | 165.77 | 165.65 | 165.77 | +13.061% | 24 | 98 | +9.127% |
| 2025-12-22 | 143.78 | 147.10 | 140.90 | 146.62 | +13.844% | 72 | 80 | +23.380% |
| 2025-12-18 | 128.79 | 128.79 | 128.79 | 128.79 | +0.070% | 1 | 10 | +40.461% |
| 2025-12-17 | 135.60 | 135.70 | 128.70 | 128.70 | -14.678% | 9 | 9 | +40.559% |
| 2025-12-15 | 151.15 | 151.15 | 150.84 | 150.84 | 0.000% | 4 | 0 | +19.928% |