SPX261218C07950000
SPX Dec 18 2026 7950.00 Call
optionOPRA
EODOct 28, 2026
77.33USD+3.093%(+2.32)248Vol7,062OI
SPX261218C07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.60 | 81.00 | 71.00 | 77.33 | +3.093% | 248 | 7,020 | 0.000% |
| 2026-10-27 | 66.70 | 77.13 | 66.40 | 75.01 | +21.769% | 339 | 6,826 | +3.093% |
| 2026-10-26 | 60.08 | 66.60 | 58.70 | 61.60 | +17.066% | 743 | 6,704 | +25.536% |
| 2026-10-23 | 55.73 | 58.42 | 52.62 | 52.62 | -14.647% | 657 | 6,527 | +46.959% |
| 2026-10-22 | 67.00 | 67.00 | 60.40 | 61.65 | -32.327% | 703 | 6,288 | +25.434% |
| 2026-10-21 | 79.50 | 95.45 | 76.27 | 91.10 | +20.185% | 122 | 6,273 | -15.115% |
| 2026-10-20 | 68.00 | 86.20 | 68.00 | 75.80 | +4.552% | 117 | 6,229 | +2.018% |
| 2026-10-19 | 70.79 | 80.57 | 70.79 | 72.50 | +13.459% | 195 | 6,376 | +6.662% |
| 2026-10-16 | 91.00 | 91.00 | 61.73 | 63.90 | -30.543% | 867 | 6,113 | +21.017% |
| 2026-10-15 | 73.90 | 94.70 | 73.90 | 92.00 | +6.605% | 132 | 5,968 | -15.946% |
| 2026-10-14 | 110.35 | 110.35 | 79.50 | 86.30 | -28.913% | 480 | 6,168 | -10.394% |
| 2026-10-13 | 119.10 | 121.40 | 112.50 | 121.40 | -0.736% | 118 | 6,248 | -36.301% |
| 2026-10-12 | 128.30 | 129.02 | 122.20 | 122.30 | -7.208% | 348 | 6,053 | -36.770% |
| 2026-10-09 | 119.44 | 132.95 | 119.44 | 131.80 | +14.211% | 16 | 6,050 | -41.328% |
| 2026-10-08 | 122.30 | 122.30 | 105.40 | 115.40 | -13.030% | 196 | 6,063 | -32.990% |
| 2026-10-07 | 130.60 | 135.96 | 119.30 | 132.69 | -8.817% | 253 | 6,158 | -41.721% |
| 2026-10-06 | 144.60 | 159.20 | 143.89 | 145.52 | +15.400% | 567 | 6,448 | -46.860% |
| 2026-10-05 | 110.60 | 134.20 | 109.10 | 126.10 | +17.302% | 359 | 6,424 | -38.676% |
| 2026-10-02 | 117.50 | 123.40 | 105.80 | 107.50 | +13.397% | 1,980 | 6,799 | -28.065% |
| 2026-10-01 | 82.40 | 94.80 | 82.40 | 94.80 | +5.580% | 1,039 | 5,833 | -18.428% |
| 2026-09-30 | 103.80 | 112.95 | 88.35 | 89.79 | -4.377% | 310 | 5,827 | -13.877% |
| 2026-09-29 | 99.50 | 99.50 | 90.30 | 93.90 | -14.807% | 141 | 5,882 | -17.646% |
| 2026-09-28 | 110.22 | 110.22 | 110.22 | 110.22 | -13.192% | 951 | 6,518 | -29.840% |
| 2026-09-25 | 118.20 | 127.90 | 118.00 | 126.97 | +10.217% | 61 | 5,710 | -39.096% |
| 2026-09-24 | 115.10 | 115.20 | 115.10 | 115.20 | -1.429% | 1,162 | 4,802 | -32.873% |
| 2026-09-23 | 127.79 | 127.79 | 116.48 | 116.87 | -22.500% | 33 | 4,802 | -33.832% |
| 2026-09-21 | 115.50 | 151.05 | 115.50 | 150.80 | +60.426% | 63 | 4,812 | -48.720% |
| 2026-09-18 | 90.30 | 94.00 | 85.61 | 94.00 | -4.665% | 69 | 4,789 | -17.734% |
| 2026-09-17 | 93.36 | 98.60 | 92.05 | 98.60 | +28.570% | 81 | 4,791 | -21.572% |
| 2026-09-16 | 94.15 | 94.61 | 65.40 | 76.69 | -11.136% | 190 | 4,726 | +0.835% |
| 2026-09-15 | 86.60 | 86.78 | 86.10 | 86.30 | -13.786% | 130 | 4,632 | -10.394% |
| 2026-09-14 | 93.70 | 100.10 | 93.70 | 100.10 | -12.116% | 6 | 4,620 | -22.747% |
| 2026-09-11 | 114.90 | 114.90 | 113.90 | 113.90 | +13.221% | 49 | 4,596 | -32.107% |
| 2026-09-10 | 101.45 | 101.80 | 100.60 | 100.60 | -12.193% | 401 | 4,417 | -23.131% |
| 2026-09-09 | 114.20 | 114.57 | 113.51 | 114.57 | -11.693% | 73 | 4,406 | -32.504% |
| 2026-09-08 | 134.41 | 134.46 | 128.34 | 129.74 | -6.527% | 15 | 4,410 | -40.396% |
| 2026-09-04 | 145.93 | 145.93 | 138.80 | 138.80 | -14.479% | 23 | 4,432 | -44.287% |
| 2026-09-03 | 152.54 | 164.54 | 152.54 | 162.30 | +23.912% | 177 | 4,447 | -52.354% |
| 2026-09-02 | 130.98 | 130.98 | 130.98 | 130.98 | +11.949% | 1 | 4,447 | -40.960% |
| 2026-09-01 | 117.00 | 117.00 | 117.00 | 117.00 | -13.108% | 1 | 4,452 | -33.906% |
| 2026-08-31 | 136.10 | 136.20 | 131.40 | 134.65 | -11.821% | 12 | 4,452 | -42.570% |
| 2026-08-28 | 152.90 | 152.90 | 152.70 | 152.70 | -9.042% | 6 | 4,456 | -49.358% |
| 2026-08-27 | 167.88 | 167.88 | 167.88 | 167.88 | +12.747% | 5 | 3,970 | -53.937% |
| 2026-08-25 | 148.90 | 148.90 | 148.90 | 148.90 | +3.475% | 262 | 4,170 | -48.066% |
| 2026-08-24 | 139.50 | 147.80 | 139.50 | 143.90 | -7.400% | 17 | 4,180 | -46.261% |
| 2026-08-21 | 155.40 | 155.40 | 155.40 | 155.40 | -10.267% | 1 | 4,180 | -50.238% |
| 2026-08-19 | 190.56 | 190.60 | 172.95 | 173.18 | -0.414% | 56 | 3,421 | -55.347% |
| 2026-08-18 | 179.70 | 180.90 | 173.90 | 173.90 | -16.233% | 24 | 3,431 | -55.532% |
| 2026-08-17 | 216.20 | 217.00 | 207.10 | 207.60 | -6.021% | 50 | 3,470 | -62.750% |
| 2026-08-14 | 235.67 | 235.67 | 220.80 | 220.90 | -8.150% | 25 | 3,476 | -64.993% |
| 2026-08-13 | 242.48 | 249.30 | 240.50 | 240.50 | +16.691% | 157 | 3,504 | -67.846% |
| 2026-08-12 | 210.58 | 213.80 | 206.10 | 206.10 | +1.327% | 17 | 3,504 | -62.479% |
| 2026-08-11 | 215.39 | 215.39 | 203.40 | 203.40 | -7.419% | 111 | 3,605 | -61.981% |
| 2026-08-10 | 220.80 | 220.80 | 218.00 | 219.70 | -0.678% | 3 | 3,605 | -64.802% |
| 2026-08-07 | 211.86 | 224.30 | 210.38 | 221.20 | +11.734% | 154 | 3,644 | -65.041% |
| 2026-08-06 | 216.00 | 218.90 | 197.97 | 197.97 | -11.423% | 260 | 3,887 | -60.939% |
| 2026-08-05 | 257.42 | 257.42 | 223.21 | 223.50 | -1.455% | 70 | 3,944 | -65.400% |
| 2026-08-04 | 170.55 | 235.10 | 170.48 | 226.80 | +48.032% | 392 | 3,921 | -65.904% |
| 2026-08-03 | 123.90 | 154.95 | 123.90 | 153.21 | +39.663% | 263 | 3,814 | -49.527% |
| 2026-07-31 | 100.47 | 109.70 | 100.47 | 109.70 | +12.065% | 3 | 3,816 | -29.508% |
| 2026-07-30 | 88.41 | 97.89 | 88.05 | 97.89 | +36.204% | 1,006 | 3,716 | -21.003% |
| 2026-07-29 | 95.31 | 95.31 | 71.87 | 71.87 | -22.109% | 303 | 3,548 | +7.597% |
| 2026-07-28 | 89.02 | 93.05 | 88.88 | 92.27 | +1.451% | 35 | 3,544 | -16.192% |
| 2026-07-27 | 95.45 | 95.45 | 90.95 | 90.95 | -7.759% | 110 | 3,434 | -14.975% |
| 2026-07-24 | 99.69 | 99.69 | 98.60 | 98.60 | -27.404% | 2 | 3,435 | -21.572% |
| 2026-07-21 | 125.09 | 135.82 | 125.06 | 135.82 | +3.949% | 8 | 3,369 | -43.064% |
| 2026-07-20 | 130.66 | 130.66 | 130.66 | 130.66 | -5.250% | 12 | 3,367 | -40.816% |
| 2026-07-17 | 129.94 | 137.90 | 129.94 | 137.90 | -5.073% | 55 | 3,327 | -43.923% |
| 2026-07-16 | 158.25 | 158.25 | 145.27 | 145.27 | -12.277% | 3 | 3,326 | -46.768% |
| 2026-07-15 | 158.77 | 165.60 | 158.77 | 165.60 | +1.595% | 17 | 3,310 | -53.303% |
| 2026-07-14 | 159.32 | 163.20 | 156.30 | 163.00 | +3.908% | 14 | 3,307 | -52.558% |
| 2026-07-13 | 166.22 | 166.22 | 156.87 | 156.87 | -11.920% | 3 | 3,308 | -50.704% |
| 2026-07-10 | 169.34 | 178.95 | 169.34 | 178.10 | +7.128% | 12 | 3,306 | -56.581% |
| 2026-07-09 | 162.20 | 166.25 | 162.20 | 166.25 | +16.381% | 401 | 3,348 | -53.486% |
| 2026-07-08 | 138.52 | 145.93 | 131.60 | 142.85 | -7.779% | 409 | 3,076 | -45.866% |
| 2026-07-07 | 150.08 | 158.45 | 149.10 | 154.90 | +10.147% | 250 | 2,990 | -50.077% |
| 2026-07-02 | 174.78 | 174.78 | 140.63 | 140.63 | -14.687% | 14 | 2,989 | -45.012% |
| 2026-07-01 | 154.82 | 164.84 | 154.82 | 164.84 | -0.459% | 3 | 2,986 | -53.088% |
| 2026-06-30 | 154.41 | 166.10 | 154.41 | 165.60 | +24.558% | 42 | 2,964 | -53.303% |
| 2026-06-26 | 119.52 | 132.95 | 119.52 | 132.95 | +1.512% | 8 | 2,965 | -41.835% |
| 2026-06-25 | 132.89 | 134.12 | 130.97 | 130.97 | -3.642% | 4 | 2,965 | -40.956% |
| 2026-06-24 | 147.92 | 147.92 | 135.63 | 135.92 | -4.079% | 22 | 2,966 | -43.106% |
| 2026-06-23 | 141.70 | 141.70 | 141.70 | 141.70 | -16.391% | 2 | 2,966 | -45.427% |
| 2026-06-22 | 188.80 | 188.80 | 169.48 | 169.48 | -8.636% | 48 | 2,997 | -54.372% |
| 2026-06-18 | 185.50 | 185.50 | 185.50 | 185.50 | +13.345% | 1 | 2,996 | -58.313% |
| 2026-06-17 | 196.70 | 197.19 | 163.66 | 163.66 | -15.465% | 219 | 2,857 | -52.750% |
| 2026-06-16 | 216.70 | 216.70 | 193.40 | 193.60 | -9.490% | 265 | 2,813 | -60.057% |
| 2026-06-15 | 214.50 | 231.10 | 212.90 | 213.90 | +23.463% | 455 | 2,492 | -63.848% |
| 2026-06-12 | 172.42 | 178.48 | 170.55 | 173.25 | +4.073% | 539 | 2,542 | -55.365% |
| 2026-06-11 | 144.80 | 166.47 | 136.79 | 166.47 | +9.520% | 133 | 2,464 | -53.547% |
| 2026-06-10 | 152.00 | 152.00 | 152.00 | 152.00 | +1.945% | 5 | 2,469 | -49.125% |
| 2026-06-09 | 171.20 | 173.58 | 149.10 | 149.10 | -12.705% | 25 | 2,413 | -48.135% |
| 2026-06-08 | 184.50 | 184.50 | 169.93 | 170.80 | -7.626% | 388 | 2,253 | -54.725% |
| 2026-06-05 | 223.80 | 223.90 | 184.90 | 184.90 | -25.773% | 51 | 2,296 | -58.177% |
| 2026-06-04 | 229.18 | 249.10 | 228.40 | 249.10 | +2.976% | 23 | 2,283 | -68.956% |
| 2026-06-03 | 238.90 | 241.90 | 238.70 | 241.90 | -7.236% | 9 | 2,291 | -68.032% |
| 2026-06-02 | 264.50 | 264.50 | 258.03 | 260.77 | +6.620% | 66 | 2,235 | -70.346% |
| 2026-06-01 | 245.29 | 245.29 | 244.58 | 244.58 | -0.940% | 2 | 2,236 | -68.383% |
| 2026-05-28 | 243.15 | 246.90 | 242.92 | 246.90 | +9.007% | 628 | 1,691 | -68.680% |
| 2026-05-27 | 226.50 | 226.50 | 226.50 | 226.50 | -1.307% | 402 | 1,490 | -65.859% |
| 2026-05-26 | 227.57 | 229.50 | 227.54 | 229.50 | +10.837% | 56 | 1,504 | -66.305% |
| 2026-05-22 | 215.70 | 217.70 | 207.06 | 207.06 | +6.737% | 29 | 1,517 | -62.653% |
| 2026-05-21 | 187.20 | 194.38 | 187.20 | 193.99 | +2.046% | 49 | 1,539 | -60.137% |
| 2026-05-20 | 177.41 | 193.30 | 175.46 | 190.10 | +14.829% | 11 | 1,534 | -59.321% |
| 2026-05-19 | 171.00 | 171.60 | 165.55 | 165.55 | -9.880% | 11 | 1,534 | -53.289% |
| 2026-05-18 | 196.10 | 196.20 | 167.18 | 183.70 | -2.804% | 92 | 1,488 | -57.904% |
| 2026-05-15 | 207.99 | 210.00 | 189.00 | 189.00 | -21.703% | 41 | 1,498 | -59.085% |
| 2026-05-14 | 239.24 | 254.80 | 236.50 | 241.39 | +9.519% | 54 | 1,501 | -67.965% |
| 2026-05-13 | 194.53 | 220.41 | 194.53 | 220.41 | +8.737% | 29 | 1,490 | -64.915% |
| 2026-05-11 | 196.28 | 202.70 | 196.28 | 202.70 | +9.728% | 51 | 1,448 | -61.850% |
| 2026-05-08 | 188.30 | 192.20 | 184.73 | 184.73 | +6.167% | 44 | 1,433 | -58.139% |
| 2026-05-07 | 174.00 | 174.00 | 174.00 | 174.00 | +0.173% | 5 | 1,433 | -55.557% |
| 2026-05-06 | 161.90 | 173.70 | 161.90 | 173.70 | +26.291% | 34 | 1,430 | -55.481% |
| 2026-05-05 | 127.70 | 137.54 | 127.70 | 137.54 | +9.428% | 166 | 1,495 | -43.776% |
| 2026-05-01 | 123.55 | 131.28 | 123.55 | 125.69 | +7.153% | 14 | 1,533 | -38.476% |
| 2026-04-30 | 105.10 | 117.30 | 105.10 | 117.30 | +19.939% | 129 | 1,533 | -34.075% |
| 2026-04-28 | 98.20 | 98.20 | 97.80 | 97.80 | -9.361% | 4 | 1,604 | -20.930% |
| 2026-04-27 | 107.90 | 107.90 | 107.90 | 107.90 | -1.641% | 1 | 1,726 | -28.332% |
| 2026-04-24 | 108.00 | 109.90 | 108.00 | 109.70 | +17.201% | 300 | 1,726 | -29.508% |
| 2026-04-23 | 93.60 | 93.60 | 93.50 | 93.60 | -7.235% | 6 | 1,449 | -17.382% |
| 2026-04-17 | 98.01 | 100.90 | 97.79 | 100.90 | +29.359% | 3 | 1,444 | -23.360% |
| 2026-04-16 | 78.30 | 80.20 | 76.80 | 78.00 | +10.591% | 40 | 1,444 | -0.859% |
| 2026-04-15 | 65.50 | 70.53 | 65.50 | 70.53 | +28.916% | 12 | 1,451 | +9.641% |
| 2026-04-14 | 54.77 | 54.81 | 54.67 | 54.71 | +39.105% | 120 | 1,456 | +41.345% |
| 2026-04-13 | 39.32 | 39.33 | 39.32 | 39.33 | -3.223% | 4 | 1,456 | +96.618% |
| 2026-04-10 | 40.86 | 40.86 | 40.64 | 40.64 | +13.203% | 4 | 1,456 | +90.281% |
| 2026-04-08 | 35.41 | 35.90 | 35.40 | 35.90 | +41.450% | 3 | 1,456 | +115.404% |
| 2026-04-06 | 24.90 | 25.38 | 24.90 | 25.38 | -0.859% | 35 | 1,457 | +204.689% |
| 2026-04-02 | 25.60 | 25.60 | 25.60 | 25.60 | +2.400% | 2 | 1,470 | +202.070% |
| 2026-03-31 | 22.40 | 25.00 | 20.30 | 25.00 | +34.844% | 829 | 1,335 | +209.320% |
| 2026-03-30 | 19.70 | 19.70 | 18.54 | 18.54 | -12.958% | 301 | 1,213 | +317.098% |
| 2026-03-27 | 22.36 | 22.36 | 21.20 | 21.30 | -13.765% | 43 | 1,258 | +263.052% |
| 2026-03-26 | 28.50 | 28.60 | 24.60 | 24.70 | -27.778% | 150 | 1,227 | +213.077% |
| 2026-03-25 | 33.80 | 34.20 | 33.80 | 34.20 | +6.708% | 18 | 1,187 | +126.111% |
| 2026-03-24 | 31.98 | 32.05 | 31.98 | 32.05 | -0.156% | 2 | 1,169 | +141.279% |
| 2026-03-20 | 34.00 | 34.00 | 31.60 | 32.10 | -6.414% | 54 | 1,189 | +140.903% |
| 2026-03-19 | 34.06 | 34.30 | 34.06 | 34.30 | -16.341% | 2 | 1,135 | +125.452% |
| 2026-03-18 | 42.80 | 42.80 | 41.00 | 41.00 | -14.046% | 27 | 1,134 | +88.610% |
| 2026-03-16 | 48.00 | 48.00 | 47.70 | 47.70 | +7.191% | 5 | 1,133 | +62.117% |
| 2026-03-13 | 49.20 | 49.20 | 44.20 | 44.50 | -23.276% | 21 | 1,133 | +73.775% |
| 2026-03-09 | 43.80 | 58.00 | 43.80 | 58.00 | +6.422% | 6 | 1,031 | +33.328% |
| 2026-03-06 | 54.18 | 55.00 | 54.18 | 54.50 | -9.723% | 16 | 1,034 | +41.890% |
| 2026-03-05 | 60.37 | 60.37 | 60.37 | 60.37 | -10.164% | 1 | 1,031 | +28.093% |
| 2026-03-04 | 67.20 | 67.20 | 67.20 | 67.20 | -1.031% | 1 | 1,031 | +15.074% |
| 2026-03-02 | 67.99 | 67.99 | 67.90 | 67.90 | -5.642% | 2 | 1,031 | +13.888% |
| 2026-02-23 | 72.14 | 72.32 | 71.96 | 71.96 | -4.053% | 36 | 1,049 | +7.462% |
| 2026-02-18 | 72.71 | 75.00 | 72.70 | 75.00 | +4.457% | 3 | 1,049 | +3.107% |
| 2026-02-17 | 71.80 | 71.80 | 71.80 | 71.80 | -26.215% | 1 | 1,048 | +7.702% |
| 2026-02-09 | 97.02 | 97.31 | 97.02 | 97.31 | +10.580% | 4 | 1,049 | -20.532% |
| 2026-02-06 | 88.00 | 88.00 | 88.00 | 88.00 | +19.891% | 10 | 1,049 | -12.125% |
| 2026-02-05 | 74.48 | 76.64 | 72.46 | 73.40 | -24.949% | 141 | 1,049 | +5.354% |
| 2026-01-30 | 97.80 | 97.80 | 97.80 | 97.80 | -13.886% | 10 | 1,054 | -20.930% |
| 2026-01-28 | 113.57 | 113.57 | 113.57 | 113.57 | +4.480% | 2 | 1,054 | -31.910% |
| 2026-01-27 | 108.70 | 108.70 | 108.60 | 108.70 | +21.711% | 8 | 1,054 | -28.859% |
| 2026-01-23 | 89.31 | 89.31 | 89.31 | 89.31 | -6.482% | 1 | 1,046 | -13.414% |
| 2026-01-22 | 95.50 | 95.50 | 95.50 | 95.50 | +8.032% | 30 | 1,046 | -19.026% |
| 2026-01-21 | 76.01 | 88.80 | 75.89 | 88.40 | +20.043% | 56 | 1,046 | -12.523% |
| 2026-01-20 | 73.83 | 73.91 | 73.64 | 73.64 | -24.918% | 26 | 1,047 | +5.011% |
| 2026-01-16 | 98.08 | 98.08 | 98.08 | 98.08 | -6.901% | 20 | 1,048 | -21.156% |
| 2026-01-15 | 105.35 | 105.35 | 105.35 | 105.35 | +13.402% | 10 | 1,048 | -26.597% |
| 2026-01-14 | 92.75 | 93.38 | 92.75 | 92.90 | -13.814% | 110 | 1,026 | -16.760% |
| 2026-01-13 | 110.32 | 110.37 | 104.71 | 107.79 | -2.778% | 329 | 1,026 | -28.259% |
| 2026-01-12 | 106.00 | 110.87 | 106.00 | 110.87 | -0.189% | 3 | 746 | -30.252% |
| 2026-01-09 | 111.08 | 111.08 | 111.08 | 111.08 | +20.190% | 1 | 746 | -30.384% |
| 2025-12-31 | 92.42 | 92.42 | 92.42 | 92.42 | -4.019% | 6 | 664 | -16.328% |
| 2025-12-30 | 96.29 | 96.29 | 96.29 | 96.29 | -3.969% | 600 | 664 | -19.691% |
| 2025-12-29 | 101.13 | 101.13 | 100.27 | 100.27 | -4.112% | 6 | 64 | -22.878% |
| 2025-12-26 | 104.57 | 104.57 | 104.57 | 104.57 | +9.075% | 1 | 61 | -26.050% |
| 2025-12-23 | 96.15 | 96.28 | 95.87 | 95.87 | +14.172% | 120 | 60 | -19.339% |
| 2025-12-16 | 87.93 | 88.02 | 83.94 | 83.97 | -11.499% | 4 | 3 | -7.908% |
| 2025-12-15 | 94.87 | 94.88 | 94.87 | 94.88 | 0.000% | 2 | 1 | -18.497% |