SPX261218C07825000
SPX Dec 18 2026 7825.00 Call
optionOPRA
EODOct 28, 2026
129.67USD-0.940%(-1.23)12Vol14,772OI
SPX261218C07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 134.33 | 134.33 | 129.67 | 129.67 | -0.940% | 12 | 14,761 | 0.000% |
| 2026-10-27 | 116.00 | 132.42 | 115.70 | 130.90 | +19.108% | 123 | 14,867 | -0.940% |
| 2026-10-26 | 101.07 | 115.60 | 100.83 | 109.90 | +12.154% | 28 | 14,853 | +17.989% |
| 2026-10-23 | 97.99 | 97.99 | 97.99 | 97.99 | -11.401% | 1 | 14,874 | +32.330% |
| 2026-10-22 | 120.47 | 120.47 | 106.70 | 110.60 | -26.948% | 33 | 14,873 | +17.242% |
| 2026-10-21 | 134.40 | 156.82 | 134.40 | 151.40 | +17.775% | 180 | 14,830 | -14.353% |
| 2026-10-19 | 128.45 | 128.55 | 128.45 | 128.55 | +10.372% | 4 | 14,862 | +0.871% |
| 2026-10-16 | 144.30 | 145.00 | 110.01 | 116.47 | -23.886% | 160 | 14,794 | +11.333% |
| 2026-10-15 | 135.30 | 153.02 | 135.30 | 153.02 | +11.206% | 355 | 14,513 | -15.259% |
| 2026-10-14 | 137.50 | 137.60 | 137.50 | 137.60 | -27.739% | 139 | 14,496 | -5.763% |
| 2026-10-13 | 187.77 | 190.45 | 185.35 | 190.42 | -0.942% | 167 | 14,441 | -31.903% |
| 2026-10-12 | 194.48 | 194.48 | 186.60 | 192.23 | -4.600% | 815 | 13,759 | -32.544% |
| 2026-10-09 | 201.50 | 201.50 | 201.50 | 201.50 | +11.019% | 1 | 12,926 | -35.648% |
| 2026-10-08 | 185.00 | 192.00 | 171.80 | 181.50 | -9.836% | 3,359 | 12,107 | -28.556% |
| 2026-10-07 | 191.39 | 201.30 | 184.90 | 201.30 | -5.657% | 5,473 | 9,867 | -35.584% |
| 2026-10-06 | 218.20 | 224.90 | 213.09 | 213.37 | +11.829% | 928 | 9,267 | -39.228% |
| 2026-10-05 | 189.00 | 201.10 | 186.00 | 190.80 | +16.058% | 1,703 | 8,663 | -32.039% |
| 2026-10-02 | 168.60 | 168.60 | 158.10 | 164.40 | +12.142% | 17 | 8,665 | -21.125% |
| 2026-10-01 | 143.73 | 149.30 | 141.40 | 146.60 | +0.632% | 36 | 8,657 | -11.548% |
| 2026-09-30 | 159.50 | 167.70 | 145.68 | 145.68 | -0.567% | 30 | 8,652 | -10.990% |
| 2026-09-29 | 146.70 | 150.70 | 139.80 | 146.51 | -5.172% | 215 | 8,660 | -11.494% |
| 2026-09-28 | 168.32 | 172.70 | 148.80 | 154.50 | -17.723% | 119 | 8,600 | -16.071% |
| 2026-09-25 | 179.10 | 190.58 | 172.40 | 187.78 | +8.984% | 87 | 8,594 | -30.946% |
| 2026-09-24 | 175.30 | 175.30 | 171.80 | 172.30 | -0.485% | 11 | 8,587 | -24.742% |
| 2026-09-23 | 200.60 | 200.60 | 173.14 | 173.14 | -17.395% | 901 | 9,107 | -25.107% |
| 2026-09-22 | 217.40 | 217.40 | 202.00 | 209.60 | -1.735% | 2,855 | 8,422 | -38.135% |
| 2026-09-21 | 170.60 | 218.75 | 170.60 | 213.30 | +49.789% | 5,082 | 5,124 | -39.208% |
| 2026-09-18 | 142.40 | 142.40 | 142.40 | 142.40 | -5.695% | 2 | 5,126 | -8.940% |
| 2026-09-17 | 142.80 | 151.00 | 142.80 | 151.00 | +17.000% | 68 | 5,084 | -14.126% |
| 2026-09-16 | 146.90 | 146.90 | 129.06 | 129.06 | -2.816% | 8 | 5,089 | +0.473% |
| 2026-09-15 | 132.80 | 132.80 | 132.80 | 132.80 | -15.949% | 152 | 5,157 | -2.357% |
| 2026-09-14 | 158.00 | 158.00 | 158.00 | 158.00 | -6.840% | 1 | 5,158 | -17.930% |
| 2026-09-11 | 172.60 | 172.60 | 169.60 | 169.60 | +14.595% | 4 | 5,169 | -23.544% |
| 2026-09-10 | 152.26 | 152.26 | 148.00 | 148.00 | -11.795% | 620 | 4,941 | -12.385% |
| 2026-09-09 | 167.79 | 167.79 | 167.79 | 167.79 | -10.225% | 1 | 4,941 | -22.719% |
| 2026-09-08 | 188.10 | 188.10 | 186.90 | 186.90 | -6.969% | 40 | 4,943 | -30.621% |
| 2026-09-04 | 213.76 | 213.76 | 200.90 | 200.90 | -10.472% | 10 | 4,954 | -35.455% |
| 2026-09-03 | 209.27 | 227.40 | 209.27 | 224.40 | +26.209% | 420 | 4,836 | -42.215% |
| 2026-09-02 | 173.74 | 177.80 | 173.74 | 177.80 | -2.634% | 5 | 4,836 | -27.070% |
| 2026-09-01 | 182.61 | 182.61 | 182.61 | 182.61 | -5.187% | 801 | 5,175 | -28.991% |
| 2026-08-31 | 198.07 | 198.07 | 190.31 | 192.60 | -10.539% | 307 | 4,884 | -32.674% |
| 2026-08-28 | 212.22 | 215.29 | 212.22 | 215.29 | -5.508% | 213 | 4,741 | -39.770% |
| 2026-08-27 | 227.84 | 227.84 | 227.84 | 227.84 | +6.817% | 8 | 4,741 | -43.087% |
| 2026-08-26 | 213.30 | 213.30 | 213.30 | 213.30 | +1.848% | 1 | 4,741 | -39.208% |
| 2026-08-25 | 216.32 | 216.32 | 209.43 | 209.43 | +2.662% | 13 | 4,749 | -38.084% |
| 2026-08-24 | 207.97 | 207.97 | 204.00 | 204.00 | -5.310% | 3 | 3,901 | -36.436% |
| 2026-08-21 | 215.44 | 215.44 | 215.44 | 215.44 | -10.817% | 3 | 3,901 | -39.812% |
| 2026-08-19 | 251.02 | 256.68 | 241.57 | 241.57 | -0.833% | 18 | 3,900 | -46.322% |
| 2026-08-18 | 246.97 | 248.19 | 240.34 | 243.60 | -10.540% | 85 | 3,868 | -46.769% |
| 2026-08-17 | 291.39 | 291.39 | 272.30 | 272.30 | -6.727% | 16 | 3,868 | -52.380% |
| 2026-08-14 | 310.85 | 310.85 | 291.94 | 291.94 | -3.302% | 21 | 3,871 | -55.583% |
| 2026-08-13 | 286.41 | 320.03 | 286.41 | 301.91 | +12.192% | 12 | 3,872 | -57.050% |
| 2026-08-11 | 288.29 | 289.00 | 269.10 | 269.10 | -5.652% | 18 | 3,699 | -51.813% |
| 2026-08-10 | 289.42 | 289.78 | 285.22 | 285.22 | -1.034% | 4 | 3,700 | -54.537% |
| 2026-08-07 | 288.20 | 288.20 | 288.20 | 288.20 | +7.940% | 1 | 3,700 | -55.007% |
| 2026-08-06 | 285.00 | 285.00 | 260.20 | 267.00 | -3.991% | 23 | 3,704 | -51.434% |
| 2026-08-05 | 330.94 | 330.94 | 277.50 | 278.10 | +0.133% | 29 | 3,688 | -53.373% |
| 2026-08-04 | 227.82 | 277.75 | 227.82 | 277.73 | +81.168% | 96 | 3,741 | -53.311% |
| 2026-07-31 | 132.45 | 153.30 | 130.10 | 153.30 | +9.696% | 85 | 3,778 | -15.414% |
| 2026-07-30 | 129.07 | 139.75 | 119.40 | 139.75 | +16.120% | 37 | 3,792 | -7.213% |
| 2026-07-29 | 137.20 | 137.20 | 120.35 | 120.35 | -16.039% | 2 | 3,792 | +7.744% |
| 2026-07-28 | 141.20 | 143.34 | 141.20 | 143.34 | +1.157% | 3 | 3,792 | -9.537% |
| 2026-07-23 | 147.50 | 147.50 | 141.70 | 141.70 | -21.452% | 13 | 3,783 | -8.490% |
| 2026-07-21 | 180.40 | 180.40 | 180.40 | 180.40 | -2.275% | 4 | 3,787 | -28.121% |
| 2026-07-17 | 184.20 | 184.60 | 183.78 | 184.60 | -10.903% | 5 | 3,786 | -29.756% |
| 2026-07-16 | 208.15 | 208.15 | 207.19 | 207.19 | -5.737% | 2 | 3,786 | -37.415% |
| 2026-07-15 | 216.00 | 219.80 | 216.00 | 219.80 | +6.158% | 2 | 3,786 | -41.005% |
| 2026-07-13 | 207.05 | 207.05 | 207.05 | 207.05 | -11.555% | 2 | 3,788 | -37.373% |
| 2026-07-10 | 234.10 | 234.10 | 234.10 | 234.10 | +15.150% | 602 | 3,414 | -44.609% |
| 2026-07-09 | 208.30 | 208.40 | 203.30 | 203.30 | +4.363% | 4 | 3,414 | -36.217% |
| 2026-07-08 | 194.90 | 194.90 | 194.80 | 194.80 | -7.048% | 2 | 3,414 | -33.434% |
| 2026-07-07 | 210.94 | 210.94 | 209.57 | 209.57 | -5.896% | 2 | 3,414 | -38.126% |
| 2026-07-06 | 222.70 | 222.70 | 222.70 | 222.70 | +13.797% | 11 | 3,426 | -41.774% |
| 2026-07-02 | 193.34 | 196.40 | 193.34 | 195.70 | -7.194% | 7 | 3,424 | -33.740% |
| 2026-07-01 | 200.40 | 223.90 | 200.40 | 210.87 | -3.004% | 20 | 3,408 | -38.507% |
| 2026-06-30 | 206.40 | 217.76 | 206.40 | 217.40 | +12.021% | 26 | 3,406 | -40.354% |
| 2026-06-29 | 178.98 | 194.07 | 178.88 | 194.07 | +32.943% | 7 | 3,405 | -33.184% |
| 2026-06-26 | 158.24 | 181.52 | 145.98 | 145.98 | -11.377% | 403 | 3,056 | -11.173% |
| 2026-06-25 | 165.09 | 165.33 | 164.72 | 164.72 | -17.280% | 240 | 3,010 | -21.279% |
| 2026-06-24 | 196.43 | 199.13 | 196.43 | 199.13 | +5.853% | 5 | 3,014 | -34.882% |
| 2026-06-23 | 188.47 | 188.47 | 188.12 | 188.12 | -16.908% | 2 | 3,013 | -31.071% |
| 2026-06-22 | 248.80 | 248.80 | 226.40 | 226.40 | -7.137% | 339 | 3,148 | -42.725% |
| 2026-06-18 | 243.80 | 243.80 | 243.80 | 243.80 | +10.718% | 2 | 3,148 | -46.813% |
| 2026-06-17 | 251.40 | 251.40 | 217.60 | 220.20 | -19.341% | 17 | 3,142 | -41.113% |
| 2026-06-15 | 282.50 | 291.40 | 273.00 | 273.00 | +23.251% | 19 | 3,140 | -52.502% |
| 2026-06-12 | 230.10 | 230.10 | 219.00 | 221.50 | +22.830% | 57 | 3,148 | -41.458% |
| 2026-06-11 | 184.10 | 184.10 | 180.33 | 180.33 | -12.504% | 2 | 3,147 | -28.093% |
| 2026-06-10 | 206.10 | 206.10 | 206.10 | 206.10 | +25.137% | 1 | 3,147 | -37.084% |
| 2026-06-09 | 232.41 | 233.00 | 164.70 | 164.70 | -27.646% | 12 | 3,141 | -21.269% |
| 2026-06-08 | 237.00 | 237.37 | 224.40 | 227.63 | -6.402% | 20 | 3,135 | -43.035% |
| 2026-06-05 | 259.50 | 259.50 | 243.10 | 243.20 | -22.867% | 40 | 3,078 | -46.682% |
| 2026-06-04 | 307.70 | 315.70 | 307.70 | 315.30 | +5.912% | 140 | 3,008 | -58.874% |
| 2026-06-03 | 302.51 | 306.20 | 296.10 | 297.70 | -8.843% | 20 | 3,007 | -56.443% |
| 2026-06-02 | 325.10 | 327.80 | 321.10 | 326.58 | +2.473% | 1,238 | 4,004 | -60.295% |
| 2026-06-01 | 299.77 | 326.73 | 299.77 | 318.70 | +3.609% | 1,152 | 4,920 | -59.313% |
| 2026-05-29 | 309.55 | 320.01 | 304.21 | 307.60 | -0.582% | 198 | 5,114 | -57.845% |
| 2026-05-28 | 281.90 | 309.40 | 281.90 | 309.40 | +8.258% | 652 | 5,716 | -58.090% |
| 2026-05-27 | 286.90 | 288.60 | 285.80 | 285.80 | -0.140% | 147 | 5,713 | -54.629% |
| 2026-05-26 | 286.60 | 286.60 | 286.20 | 286.20 | +8.487% | 6 | 5,719 | -54.693% |
| 2026-05-22 | 263.81 | 263.81 | 263.81 | 263.81 | +15.554% | 5 | 5,719 | -50.847% |
| 2026-05-21 | 229.50 | 240.89 | 227.50 | 228.30 | -3.630% | 389 | 5,709 | -43.202% |
| 2026-05-20 | 230.80 | 237.50 | 230.80 | 236.90 | +7.731% | 36 | 5,697 | -45.264% |
| 2026-05-19 | 217.90 | 219.90 | 217.90 | 219.90 | +1.570% | 2 | 5,697 | -41.032% |
| 2026-05-18 | 249.00 | 249.00 | 216.50 | 216.50 | -18.731% | 11 | 5,692 | -40.106% |
| 2026-05-15 | 261.83 | 266.80 | 260.80 | 266.40 | -11.492% | 708 | 5,206 | -51.325% |
| 2026-05-14 | 281.30 | 311.57 | 281.30 | 300.99 | +11.301% | 31 | 5,205 | -56.919% |
| 2026-05-13 | 251.70 | 270.43 | 251.70 | 270.43 | +22.256% | 2 | 5,205 | -52.050% |
| 2026-05-12 | 221.20 | 221.20 | 221.20 | 221.20 | -12.569% | 2 | 5,203 | -41.379% |
| 2026-05-11 | 245.00 | 260.01 | 245.00 | 253.00 | +6.616% | 615 | 4,681 | -48.747% |
| 2026-05-08 | 226.17 | 242.44 | 226.07 | 237.30 | +14.251% | 775 | 4,192 | -45.356% |
| 2026-05-07 | 207.50 | 208.32 | 207.18 | 207.70 | -6.610% | 450 | 3,880 | -37.569% |
| 2026-05-06 | 198.44 | 222.80 | 198.44 | 222.40 | +23.295% | 579 | 3,573 | -41.695% |
| 2026-05-05 | 169.30 | 180.38 | 169.30 | 180.38 | +12.597% | 13 | 3,572 | -28.113% |
| 2026-05-04 | 159.26 | 160.20 | 159.26 | 160.20 | -4.358% | 3 | 3,571 | -19.057% |
| 2026-05-01 | 172.77 | 172.77 | 164.92 | 167.50 | +8.506% | 25 | 3,568 | -22.585% |
| 2026-04-30 | 144.00 | 154.37 | 144.00 | 154.37 | +19.481% | 2 | 3,568 | -16.001% |
| 2026-04-29 | 129.60 | 129.60 | 129.20 | 129.20 | -11.019% | 6 | 3,567 | +0.364% |
| 2026-04-27 | 145.20 | 145.20 | 145.20 | 145.20 | +8.545% | 10 | 3,567 | -10.696% |
| 2026-04-24 | 133.77 | 133.77 | 133.77 | 133.77 | +2.115% | 1 | 3,567 | -3.065% |
| 2026-04-23 | 133.90 | 138.70 | 131.00 | 131.00 | -1.266% | 1,308 | 3,567 | -1.015% |
| 2026-04-22 | 132.60 | 133.90 | 132.60 | 132.68 | +24.465% | 54 | 4,273 | -2.269% |
| 2026-04-16 | 107.12 | 107.50 | 106.60 | 106.60 | +4.051% | 18 | 4,277 | +21.642% |
| 2026-04-15 | 87.00 | 102.45 | 87.00 | 102.45 | +67.402% | 1,064 | 4,290 | +26.569% |
| 2026-04-13 | 56.35 | 61.20 | 56.34 | 61.20 | +19.182% | 1,050 | 3,293 | +111.879% |
| 2026-04-08 | 54.00 | 54.50 | 51.35 | 51.35 | +33.481% | 21 | 2,294 | +152.522% |
| 2026-04-01 | 39.11 | 39.11 | 38.47 | 38.47 | +21.664% | 2 | 2,282 | +237.068% |
| 2026-03-27 | 31.58 | 31.62 | 31.58 | 31.62 | -21.868% | 2 | 2,281 | +310.089% |
| 2026-03-26 | 40.42 | 40.47 | 40.42 | 40.47 | -14.656% | 102 | 2,278 | +220.410% |
| 2026-03-25 | 47.60 | 47.60 | 47.42 | 47.42 | -9.556% | 2 | 2,277 | +173.450% |
| 2026-03-23 | 52.52 | 52.52 | 52.43 | 52.43 | +18.889% | 2 | 2,278 | +147.320% |
| 2026-03-20 | 46.90 | 47.30 | 44.08 | 44.10 | -7.933% | 49 | 2,280 | +194.036% |
| 2026-03-19 | 50.41 | 50.44 | 47.90 | 47.90 | -26.080% | 8 | 2,264 | +170.710% |
| 2026-03-16 | 65.00 | 65.00 | 64.80 | 64.80 | -3.715% | 2 | 2,263 | +100.108% |
| 2026-03-12 | 68.40 | 68.40 | 67.30 | 67.30 | -11.819% | 4 | 2,266 | +92.675% |
| 2026-03-11 | 76.32 | 76.32 | 76.32 | 76.32 | -6.699% | 2 | 2,263 | +69.903% |
| 2026-03-10 | 81.80 | 81.80 | 81.80 | 81.80 | +33.464% | 2 | 2,263 | +58.521% |
| 2026-03-09 | 61.18 | 62.46 | 61.07 | 61.29 | -33.133% | 6 | 2,263 | +111.568% |
| 2026-03-04 | 91.53 | 91.79 | 91.49 | 91.66 | -4.769% | 340 | 2,613 | +41.468% |
| 2026-03-02 | 96.22 | 96.25 | 96.22 | 96.25 | -7.345% | 2 | 2,788 | +34.722% |
| 2026-02-24 | 103.88 | 103.88 | 103.88 | 103.88 | -0.211% | 1 | 1,588 | +24.827% |
| 2026-02-20 | 104.10 | 104.10 | 104.10 | 104.10 | +10.981% | 1 | 1,588 | +24.563% |
| 2026-02-19 | 93.80 | 93.80 | 93.80 | 93.80 | -1.440% | 1 | 1,589 | +38.241% |
| 2026-02-13 | 99.27 | 104.10 | 95.17 | 95.17 | -8.314% | 62 | 1,498 | +36.251% |
| 2026-02-12 | 123.70 | 123.70 | 102.80 | 103.80 | -18.906% | 47 | 1,498 | +24.923% |
| 2026-02-10 | 128.00 | 128.00 | 128.00 | 128.00 | +4.541% | 100 | 1,499 | +1.305% |
| 2026-02-09 | 120.13 | 122.44 | 117.46 | 122.44 | +5.634% | 1,377 | 1,459 | +5.905% |
| 2026-02-06 | 107.22 | 116.08 | 105.56 | 115.91 | +22.011% | 53 | 385 | +11.871% |
| 2026-02-05 | 97.49 | 97.49 | 93.68 | 95.00 | -31.605% | 30 | 406 | +36.495% |
| 2026-01-28 | 138.90 | 138.90 | 138.90 | 138.90 | +6.168% | 1 | 412 | -6.645% |
| 2026-01-26 | 125.48 | 130.87 | 125.48 | 130.83 | +7.582% | 128 | 411 | -0.887% |
| 2026-01-22 | 118.94 | 121.93 | 117.44 | 121.61 | +10.314% | 47 | 350 | +6.628% |
| 2026-01-21 | 101.58 | 116.79 | 99.70 | 110.24 | +14.452% | 111 | 367 | +17.625% |
| 2026-01-20 | 97.19 | 98.20 | 96.00 | 96.32 | -26.758% | 115 | 427 | +34.624% |
| 2026-01-16 | 131.55 | 131.55 | 131.51 | 131.51 | -3.016% | 2 | 533 | -1.399% |
| 2026-01-15 | 138.72 | 141.40 | 135.60 | 135.60 | +4.816% | 6 | 533 | -4.373% |
| 2026-01-14 | 133.13 | 133.13 | 121.10 | 129.37 | -7.328% | 34 | 532 | +0.232% |
| 2026-01-13 | 143.43 | 143.43 | 133.60 | 139.60 | -3.857% | 410 | 557 | -7.113% |
| 2026-01-12 | 142.03 | 146.80 | 141.90 | 145.20 | +2.833% | 93 | 673 | -10.696% |
| 2026-01-09 | 137.30 | 141.20 | 137.30 | 141.20 | +9.178% | 7 | 754 | -8.166% |
| 2026-01-08 | 129.23 | 129.33 | 129.23 | 129.33 | -10.436% | 16 | 753 | +0.263% |
| 2026-01-07 | 144.40 | 144.40 | 144.40 | 144.40 | +11.592% | 5 | 753 | -10.201% |
| 2026-01-06 | 129.60 | 129.60 | 129.40 | 129.40 | +1.970% | 10 | 753 | +0.209% |
| 2026-01-05 | 124.10 | 129.20 | 123.70 | 126.90 | +10.348% | 82 | 667 | +2.183% |
| 2026-01-02 | 115.00 | 115.00 | 115.00 | 115.00 | +0.533% | 1 | 667 | +12.757% |
| 2025-12-31 | 120.70 | 122.30 | 114.39 | 114.39 | -9.430% | 113 | 553 | +13.358% |
| 2025-12-30 | 126.14 | 127.20 | 123.87 | 126.30 | -0.622% | 314 | 553 | +2.668% |
| 2025-12-29 | 128.30 | 128.40 | 124.32 | 127.09 | -5.157% | 221 | 239 | +2.030% |
| 2025-12-26 | 136.26 | 136.34 | 132.90 | 134.00 | +4.917% | 24 | 24 | -3.231% |
| 2025-12-23 | 127.00 | 127.72 | 127.00 | 127.72 | +17.855% | 2 | 4 | +1.527% |
| 2025-12-19 | 108.37 | 108.37 | 108.37 | 108.37 | +3.111% | 1 | 3 | +19.655% |
| 2025-12-17 | 106.70 | 106.70 | 105.10 | 105.10 | -18.886% | 2 | 15 | +23.378% |
| 2025-12-12 | 129.50 | 129.57 | 129.50 | 129.57 | 0.000% | 2 | 1 | +0.077% |