SPX261218C02000000
SPX Dec 18 2026 2000.00 Call
optionOPRA
InactiveOct 16, 2026
5,664.52USD-1.478%(-84.95)4Vol2,880OI
SPX261218C02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5,738.63 | 5,738.63 | 5,654.70 | 5,664.52 | -1.478% | 4 | 2,878 | 0.000% |
| 2026-10-05 | 5,749.47 | 5,749.47 | 5,749.47 | 5,749.47 | +2.015% | 1 | 2,878 | -1.478% |
| 2026-10-01 | 5,637.24 | 5,637.24 | 5,635.88 | 5,635.88 | -0.244% | 2 | 2,878 | +0.508% |
| 2026-09-18 | 5,629.00 | 5,649.65 | 5,628.83 | 5,649.65 | +0.422% | 7 | 2,667 | +0.263% |
| 2026-09-17 | 5,625.93 | 5,625.93 | 5,625.93 | 5,625.93 | +0.229% | 200 | 2,785 | +0.686% |
| 2026-09-16 | 5,613.09 | 5,613.09 | 5,613.09 | 5,613.09 | -1.122% | 2 | 2,833 | +0.916% |
| 2026-09-11 | 5,676.76 | 5,676.76 | 5,676.76 | 5,676.76 | +1.454% | 4 | 2,829 | -0.216% |
| 2026-09-10 | 5,595.38 | 5,595.38 | 5,595.38 | 5,595.38 | -1.577% | 205 | 2,624 | +1.236% |
| 2026-08-31 | 5,685.05 | 5,685.05 | 5,685.05 | 5,685.05 | -0.855% | 2 | 2,626 | -0.361% |
| 2026-08-28 | 5,734.06 | 5,734.06 | 5,734.06 | 5,734.06 | +0.466% | 1 | 2,626 | -1.213% |
| 2026-08-18 | 5,707.47 | 5,707.47 | 5,707.47 | 5,707.47 | -0.864% | 1 | 2,626 | -0.753% |
| 2026-08-12 | 5,740.98 | 5,757.20 | 5,740.76 | 5,757.20 | +0.080% | 11 | 2,626 | -1.610% |
| 2026-08-10 | 5,752.59 | 5,752.59 | 5,752.59 | 5,752.59 | +0.741% | 300 | 2,326 | -1.531% |
| 2026-08-06 | 5,710.26 | 5,710.26 | 5,710.26 | 5,710.26 | +2.425% | 150 | 2,176 | -0.801% |
| 2026-07-16 | 5,574.48 | 5,575.05 | 5,574.48 | 5,575.05 | +0.634% | 2 | 2,176 | +1.605% |
| 2026-07-06 | 5,532.80 | 5,539.94 | 5,532.80 | 5,539.94 | +2.213% | 10 | 2,166 | +2.249% |
| 2026-06-25 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.807% | 1 | 2,166 | +4.511% |
| 2026-06-18 | 5,500.91 | 5,519.78 | 5,500.43 | 5,519.75 | -1.115% | 254 | 2,111 | +2.623% |
| 2026-06-04 | 5,582.00 | 5,582.00 | 5,582.00 | 5,582.00 | +8.112% | 1 | 2,110 | +1.478% |
| 2026-04-27 | 5,163.15 | 5,163.15 | 5,163.15 | 5,163.15 | +2.749% | 14 | 2,110 | +9.711% |
| 2026-04-16 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | +3.929% | 1 | 2,124 | +12.727% |
| 2026-04-10 | 4,835.04 | 4,835.04 | 4,835.04 | 4,835.04 | +2.104% | 1 | 2,123 | +17.156% |
| 2026-03-17 | 4,735.39 | 4,735.39 | 4,735.39 | 4,735.39 | +0.666% | 3 | 2,123 | +19.621% |
| 2026-03-16 | 4,704.08 | 4,704.08 | 4,704.08 | 4,704.08 | -1.588% | 1 | 2,126 | +20.417% |
| 2026-03-03 | 4,779.99 | 4,779.99 | 4,779.99 | 4,779.99 | -1.884% | 2 | 2,125 | +18.505% |
| 2026-02-17 | 4,871.75 | 4,871.75 | 4,871.75 | 4,871.75 | -0.114% | 2 | 2,123 | +16.273% |
| 2026-02-12 | 4,934.07 | 4,934.07 | 4,877.32 | 4,877.32 | -1.240% | 2 | 2,125 | +16.140% |
| 2026-02-06 | 4,938.56 | 4,938.56 | 4,938.56 | 4,938.56 | +1.539% | 3 | 2,125 | +14.700% |
| 2026-02-04 | 4,906.14 | 4,906.14 | 4,863.69 | 4,863.69 | -0.696% | 6 | 2,122 | +16.465% |
| 2026-02-03 | 4,946.59 | 4,946.59 | 4,897.80 | 4,897.80 | -1.890% | 3 | 2,119 | +15.654% |
| 2026-02-02 | 4,992.14 | 4,992.14 | 4,992.14 | 4,992.14 | +0.445% | 1 | 2,116 | +13.469% |
| 2026-01-30 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | +0.921% | 1 | 2,115 | +13.974% |
| 2026-01-29 | 4,924.65 | 4,924.65 | 4,924.65 | 4,924.65 | -0.903% | 1 | 2,115 | +15.024% |
| 2026-01-26 | 4,969.54 | 4,969.54 | 4,969.54 | 4,969.54 | +0.225% | 1 | 2,114 | +13.985% |
| 2026-01-07 | 4,958.40 | 4,958.40 | 4,958.40 | 4,958.40 | +1.240% | 1 | 2,115 | +14.241% |
| 2026-01-02 | 4,897.65 | 4,897.65 | 4,897.65 | 4,897.65 | +2.723% | 1 | 2,115 | +15.658% |
| 2025-12-17 | 4,808.68 | 4,808.68 | 4,767.81 | 4,767.81 | -2.574% | 7 | 2,115 | +18.808% |
| 2025-12-05 | 4,895.20 | 4,895.20 | 4,893.80 | 4,893.80 | +0.689% | 2 | 2,108 | +15.749% |
| 2025-12-02 | 4,860.30 | 4,860.30 | 4,860.30 | 4,860.30 | +0.528% | 1 | 2,108 | +16.547% |
| 2025-12-01 | 4,855.00 | 4,855.00 | 4,834.71 | 4,834.78 | -0.680% | 17 | 2,107 | +17.162% |
| 2025-11-12 | 4,878.16 | 4,878.16 | 4,867.15 | 4,867.90 | +3.866% | 4 | 2,099 | +16.365% |
| 2025-11-07 | 4,686.71 | 4,686.71 | 4,686.71 | 4,686.71 | -0.070% | 1 | 2,098 | +20.863% |
| 2025-09-30 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | +1.672% | 1 | 2,097 | +20.779% |
| 2025-09-11 | 4,612.87 | 4,612.87 | 4,612.87 | 4,612.87 | +2.315% | 1 | 2,097 | +22.798% |
| 2025-08-22 | 4,497.22 | 4,511.92 | 4,497.22 | 4,508.48 | +6.176% | 25 | 2,096 | +25.641% |
| 2025-07-01 | 4,246.22 | 4,246.22 | 4,246.22 | 4,246.22 | +7.918% | 1 | 2,084 | +33.401% |
| 2025-05-13 | 3,932.47 | 3,934.66 | 3,932.47 | 3,934.66 | +1.785% | 4 | 2,534 | +43.965% |
| 2025-05-12 | 3,865.64 | 3,865.64 | 3,865.64 | 3,865.64 | +4.370% | 1 | 2,084 | +46.535% |
| 2025-05-05 | 3,702.54 | 3,706.32 | 3,702.54 | 3,703.78 | +4.000% | 4 | 2,084 | +52.939% |
| 2025-04-29 | 3,556.54 | 3,561.34 | 3,556.54 | 3,561.34 | -15.105% | 5 | 2,086 | +59.056% |
| 2025-01-24 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | +2.973% | 6 | 2,086 | +35.030% |
| 2025-01-17 | 4,073.90 | 4,073.90 | 4,073.90 | 4,073.90 | -0.517% | 2 | 2,086 | +39.044% |
| 2024-11-12 | 4,095.07 | 4,095.07 | 4,095.07 | 4,095.07 | +9.018% | 856 | 2,086 | +38.325% |
| 2024-10-03 | 3,765.00 | 3,765.00 | 3,756.31 | 3,756.31 | -0.627% | 4 | 64 | +50.800% |
| 2024-10-01 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | -0.727% | 6 | 64 | +49.855% |
| 2024-09-27 | 3,807.70 | 3,807.70 | 3,807.70 | 3,807.70 | +3.192% | 1,500 | 64 | +48.765% |
| 2024-09-13 | 3,693.58 | 3,693.58 | 3,689.90 | 3,689.90 | +1.093% | 8 | 64 | +53.514% |
| 2024-09-12 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | +0.980% | 8 | 64 | +55.192% |
| 2024-08-16 | 3,607.90 | 3,614.58 | 3,607.90 | 3,614.58 | -0.061% | 256 | 64 | +56.713% |
| 2024-08-15 | 3,616.78 | 3,616.78 | 3,616.78 | 3,616.78 | +9.268% | 6 | 64 | +56.618% |
| 2024-08-06 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | -6.166% | 6 | 64 | +71.134% |
| 2024-07-25 | 3,527.51 | 3,527.51 | 3,527.51 | 3,527.51 | -1.611% | 16 | 64 | +60.581% |
| 2024-07-01 | 3,585.27 | 3,585.27 | 3,585.27 | 3,585.27 | +0.183% | 2 | 64 | +57.994% |
| 2024-06-26 | 3,578.73 | 3,578.73 | 3,578.73 | 3,578.73 | +1.180% | 2 | 64 | +58.283% |
| 2024-06-12 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | +7.661% | 4 | 64 | +60.150% |
| 2024-04-10 | 3,285.31 | 3,285.31 | 3,285.31 | 3,285.31 | -1.660% | 2 | 64 | +72.420% |
| 2024-03-22 | 3,340.77 | 3,340.77 | 3,340.77 | 3,340.77 | +1.860% | 2 | 64 | +69.557% |
| 2024-03-18 | 3,279.78 | 3,279.78 | 3,279.78 | 3,279.78 | +6.243% | 2 | 64 | +72.710% |
| 2024-02-20 | 3,087.05 | 3,087.05 | 3,087.05 | 3,087.05 | -0.623% | 2 | 64 | +83.493% |
| 2024-02-07 | 3,106.40 | 3,106.40 | 3,106.40 | 3,106.40 | +2.086% | 1 | 64 | +82.350% |
| 2024-02-06 | 3,042.92 | 3,042.92 | 3,042.92 | 3,042.92 | +2.290% | 1 | 64 | +86.154% |
| 2024-02-01 | 2,974.81 | 2,974.81 | 2,974.81 | 2,974.81 | -1.594% | 8 | 64 | +90.416% |
| 2024-01-30 | 3,023.00 | 3,023.00 | 3,023.00 | 3,023.00 | +5.552% | 1 | 64 | +87.381% |
| 2024-01-09 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | +1.560% | 3 | 64 | +97.784% |
| 2024-01-05 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | +0.160% | 3 | 64 | +100.870% |
| 2024-01-04 | 2,815.00 | 2,815.50 | 2,815.00 | 2,815.50 | -0.364% | 3 | 64 | +101.191% |
| 2024-01-03 | 2,826.25 | 2,826.25 | 2,825.79 | 2,825.79 | -0.982% | 5 | 64 | +100.458% |
| 2023-12-22 | 2,853.82 | 2,853.82 | 2,853.82 | 2,853.82 | +8.387% | 1 | 64 | +98.489% |
| 2023-11-16 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | -0.095% | 38 | 64 | +115.136% |
| 2023-11-14 | 2,639.00 | 2,641.00 | 2,635.50 | 2,635.50 | +25.770% | 94 | 64 | +114.932% |
| 2023-03-02 | 2,095.50 | 2,095.50 | 2,095.50 | 2,095.50 | +10.289% | 2 | 64 | +170.318% |
| 2022-06-16 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -11.816% | 1 | 64 | +198.133% |
| 2022-05-26 | 2,154.58 | 2,154.58 | 2,154.58 | 2,154.58 | +0.681% | 1 | 63 | +162.906% |
| 2022-05-09 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | -6.957% | 1 | 62 | +164.697% |
| 2022-02-23 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | -12.508% | 1 | 0 | +146.283% |
| 2022-01-11 | 2,628.80 | 2,628.80 | 2,628.80 | 2,628.80 | 0.000% | 1 | 0 | +115.479% |