SPX261218C05100000
SPX Dec 18 2026 5100.00 Call
optionOPRA
InactiveOct 5, 2026
2,703.74USD+6.351%(+161.47)1Vol3,270OI
SPX261218C05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 2,703.74 | 2,703.74 | 2,703.74 | 2,703.74 | +6.351% | 1 | 3,270 | 0.000% |
| 2026-09-10 | 2,542.27 | 2,542.27 | 2,542.27 | 2,542.27 | -5.957% | 1 | 3,269 | +6.351% |
| 2026-08-05 | 2,703.30 | 2,703.30 | 2,703.30 | 2,703.30 | +13.688% | 39 | 3,308 | +0.016% |
| 2026-05-19 | 2,377.82 | 2,377.82 | 2,377.82 | 2,377.82 | -3.740% | 12 | 3,308 | +13.707% |
| 2026-05-13 | 2,470.20 | 2,470.20 | 2,470.20 | 2,470.20 | +30.229% | 1 | 3,308 | +9.454% |
| 2026-04-09 | 1,896.81 | 1,896.81 | 1,896.81 | 1,896.81 | +22.618% | 7 | 3,308 | +42.541% |
| 2026-03-27 | 1,546.92 | 1,546.92 | 1,546.92 | 1,546.92 | -9.659% | 2 | 3,315 | +74.782% |
| 2026-03-19 | 1,712.31 | 1,712.31 | 1,712.31 | 1,712.31 | -3.971% | 2 | 3,313 | +57.900% |
| 2026-03-18 | 1,794.90 | 1,794.90 | 1,783.11 | 1,783.11 | -2.196% | 2 | 3,315 | +51.631% |
| 2026-03-17 | 1,842.25 | 1,842.25 | 1,823.14 | 1,823.14 | +0.668% | 4 | 3,314 | +48.301% |
| 2026-03-16 | 1,811.05 | 1,811.05 | 1,811.05 | 1,811.05 | +2.200% | 1 | 3,310 | +49.291% |
| 2026-03-09 | 1,772.06 | 1,772.06 | 1,772.06 | 1,772.06 | -10.610% | 2 | 3,309 | +52.576% |
| 2025-12-22 | 1,982.40 | 1,982.40 | 1,982.40 | 1,982.40 | +8.353% | 1 | 3,307 | +36.387% |
| 2025-11-21 | 1,824.16 | 1,829.57 | 1,824.16 | 1,829.57 | -7.378% | 2 | 3,307 | +47.780% |
| 2025-11-11 | 1,975.31 | 1,975.31 | 1,975.31 | 1,975.31 | +9.858% | 1 | 3,305 | +36.877% |
| 2025-10-10 | 1,826.01 | 1,826.01 | 1,798.05 | 1,798.05 | -4.543% | 2 | 3,305 | +50.371% |
| 2025-10-02 | 1,883.63 | 1,883.63 | 1,883.63 | 1,883.63 | +12.731% | 10 | 3,305 | +43.539% |
| 2025-08-29 | 1,670.91 | 1,670.91 | 1,670.91 | 1,670.91 | -1.592% | 1 | 3,304 | +61.812% |
| 2025-08-28 | 1,697.94 | 1,697.94 | 1,697.94 | 1,697.94 | +4.597% | 1 | 3,304 | +59.236% |
| 2025-08-20 | 1,623.32 | 1,623.32 | 1,623.32 | 1,623.32 | +6.029% | 150 | 3,453 | +66.556% |
| 2025-08-01 | 1,531.01 | 1,531.01 | 1,531.01 | 1,531.01 | -6.416% | 1 | 3,326 | +76.598% |
| 2025-07-28 | 1,635.98 | 1,635.98 | 1,635.98 | 1,635.98 | +11.140% | 1 | 3,325 | +65.267% |
| 2025-06-30 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | +13.902% | 1 | 3,324 | +83.678% |
| 2025-06-20 | 1,295.99 | 1,295.99 | 1,292.34 | 1,292.34 | +2.024% | 24 | 3,324 | +109.213% |
| 2025-06-02 | 1,251.37 | 1,266.70 | 1,251.37 | 1,266.70 | +2.592% | 2 | 3,318 | +113.448% |
| 2025-05-30 | 1,234.70 | 1,234.70 | 1,234.70 | 1,234.70 | +3.868% | 8 | 3,319 | +118.980% |
| 2025-05-12 | 1,164.90 | 1,188.72 | 1,164.90 | 1,188.72 | +15.901% | 9 | 3,315 | +127.450% |
| 2025-05-06 | 1,025.63 | 1,025.63 | 1,025.63 | 1,025.63 | -4.165% | 3 | 3,306 | +163.617% |
| 2025-05-05 | 1,051.20 | 1,070.20 | 1,051.20 | 1,070.20 | -1.534% | 7 | 3,308 | +152.639% |
| 2025-05-02 | 1,069.69 | 1,086.87 | 1,069.69 | 1,086.87 | +11.052% | 14 | 3,313 | +148.764% |
| 2025-04-30 | 956.98 | 980.06 | 947.40 | 978.70 | +6.357% | 64 | 3,314 | +176.258% |
| 2025-04-25 | 920.20 | 920.20 | 920.20 | 920.20 | +13.793% | 20 | 3,314 | +193.821% |
| 2025-04-22 | 808.26 | 808.66 | 808.26 | 808.66 | -3.096% | 13 | 3,304 | +234.348% |
| 2025-04-16 | 834.50 | 834.50 | 834.50 | 834.50 | +27.189% | 2 | 3,291 | +223.995% |
| 2025-04-07 | 618.20 | 656.11 | 615.63 | 656.11 | -39.227% | 167 | 3,339 | +312.086% |
| 2025-03-10 | 1,079.60 | 1,079.60 | 1,079.60 | 1,079.60 | -16.278% | 15 | 3,257 | +150.439% |
| 2025-02-28 | 1,289.50 | 1,289.50 | 1,289.50 | 1,289.50 | -11.475% | 2 | 3,272 | +109.674% |
| 2025-01-30 | 1,457.56 | 1,457.77 | 1,456.57 | 1,456.65 | +11.195% | 6 | 3,267 | +85.614% |
| 2024-12-31 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -14.250% | 1 | 3,267 | +106.392% |
| 2024-12-04 | 1,510.80 | 1,527.70 | 1,510.80 | 1,527.70 | +3.042% | 2 | 3,267 | +76.981% |
| 2024-11-29 | 1,482.60 | 1,482.60 | 1,482.60 | 1,482.60 | +1.897% | 2 | 3,265 | +82.365% |
| 2024-11-27 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | +2.674% | 2 | 8 | +85.824% |
| 2024-11-22 | 1,417.10 | 1,417.10 | 1,417.10 | 1,417.10 | +2.770% | 2 | 8 | +90.794% |
| 2024-11-06 | 1,378.90 | 1,378.90 | 1,378.90 | 1,378.90 | +12.563% | 2 | 8 | +96.079% |
| 2024-10-31 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -6.080% | 2 | 8 | +120.713% |
| 2024-10-17 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | -2.190% | 2 | 8 | +107.294% |
| 2024-10-14 | 1,333.50 | 1,333.50 | 1,333.50 | 1,333.50 | +8.635% | 2 | 8 | +102.755% |
| 2024-09-30 | 1,214.50 | 1,227.50 | 1,214.50 | 1,227.50 | +6.665% | 4 | 8 | +120.264% |
| 2024-09-19 | 1,150.80 | 1,150.80 | 1,150.80 | 1,150.80 | +4.904% | 2 | 8 | +134.944% |
| 2024-09-13 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | -4.675% | 2 | 8 | +146.467% |
| 2024-08-30 | 1,150.80 | 1,150.80 | 1,150.80 | 1,150.80 | +2.457% | 2 | 8 | +134.944% |
| 2024-08-27 | 1,123.20 | 1,123.20 | 1,123.20 | 1,123.20 | +15.807% | 2 | 8 | +140.718% |
| 2024-08-14 | 967.43 | 969.89 | 967.43 | 969.89 | +4.493% | 4 | 8 | +178.768% |
| 2024-08-13 | 927.03 | 928.19 | 927.03 | 928.19 | +3.076% | 4 | 8 | +191.292% |
| 2024-08-12 | 908.85 | 912.80 | 900.49 | 900.49 | -16.180% | 352 | 8 | +200.252% |
| 2024-06-26 | 1,074.31 | 1,074.31 | 1,074.31 | 1,074.31 | +7.561% | 10 | 8 | +151.672% |
| 2024-06-07 | 998.79 | 998.79 | 998.79 | 998.79 | +4.321% | 28 | 8 | +170.702% |
| 2024-06-05 | 957.42 | 957.42 | 957.42 | 957.42 | -0.897% | 2 | 8 | +182.399% |
| 2024-05-22 | 955.49 | 967.39 | 955.49 | 966.09 | +6.281% | 600 | 8 | +179.864% |
| 2024-05-14 | 909.00 | 909.00 | 909.00 | 909.00 | +1.476% | 2 | 8 | +197.441% |
| 2024-05-13 | 895.98 | 895.98 | 895.78 | 895.78 | -0.568% | 4 | 8 | +201.831% |
| 2024-05-10 | 900.90 | 900.90 | 900.90 | 900.90 | +1.213% | 2 | 8 | +200.115% |
| 2024-05-09 | 887.10 | 890.10 | 887.10 | 890.10 | +1.691% | 4 | 8 | +203.757% |
| 2024-05-08 | 875.30 | 875.30 | 875.30 | 875.30 | +1.284% | 2 | 8 | +208.893% |
| 2024-05-06 | 864.20 | 864.20 | 864.20 | 864.20 | +5.706% | 2 | 8 | +212.860% |
| 2024-04-30 | 817.55 | 817.55 | 817.55 | 817.55 | -2.801% | 2 | 8 | +230.712% |
| 2024-04-26 | 841.11 | 841.11 | 841.11 | 841.11 | +2.751% | 890 | 8 | +221.449% |
| 2024-04-23 | 819.77 | 819.89 | 815.46 | 818.59 | +7.735% | 320 | 8 | +230.292% |
| 2024-04-19 | 758.10 | 759.82 | 758.10 | 759.82 | -18.118% | 4 | 8 | +255.840% |
| 2024-04-04 | 927.95 | 927.95 | 927.95 | 927.95 | +1.688% | 4 | 8 | +191.367% |
| 2024-04-02 | 907.93 | 912.55 | 907.38 | 912.55 | -3.252% | 28 | 8 | +196.284% |
| 2024-03-21 | 945.70 | 945.70 | 943.22 | 943.22 | +2.826% | 4 | 8 | +186.650% |
| 2024-03-20 | 917.30 | 917.30 | 917.30 | 917.30 | +6.059% | 2 | 8 | +194.750% |
| 2024-03-07 | 864.90 | 864.90 | 864.90 | 864.90 | +6.214% | 1 | 8 | +212.607% |
| 2024-03-06 | 814.30 | 814.30 | 814.30 | 814.30 | +3.063% | 1 | 8 | +232.032% |
| 2024-03-05 | 790.10 | 790.10 | 790.10 | 790.10 | -3.566% | 5 | 8 | +242.202% |
| 2024-03-01 | 819.32 | 819.32 | 819.32 | 819.32 | +2.685% | 10 | 8 | +229.998% |
| 2024-02-28 | 796.00 | 797.90 | 796.00 | 797.90 | -0.013% | 165 | 8 | +238.857% |
| 2024-02-27 | 798.00 | 798.00 | 798.00 | 798.00 | +8.487% | 3 | 8 | +238.815% |
| 2024-02-21 | 735.57 | 735.57 | 735.57 | 735.57 | +1.244% | 1 | 8 | +267.571% |
| 2024-02-20 | 726.53 | 726.53 | 726.53 | 726.53 | +22.584% | 1 | 8 | +272.144% |
| 2023-12-29 | 592.68 | 592.68 | 592.68 | 592.68 | +10.432% | 1 | 8 | +356.189% |
| 2023-12-13 | 536.69 | 536.69 | 536.69 | 536.69 | +1.270% | 1,370 | 8 | +403.781% |
| 2023-12-12 | 529.96 | 529.96 | 529.96 | 529.96 | +9.898% | 1,370 | 8 | +410.178% |
| 2023-11-21 | 482.23 | 482.23 | 482.23 | 482.23 | -0.949% | 2 | 8 | +460.674% |
| 2023-08-28 | 486.85 | 486.85 | 486.85 | 486.85 | -0.700% | 1 | 8 | +455.354% |
| 2023-07-10 | 490.28 | 490.28 | 490.28 | 490.28 | -2.393% | 1 | 8 | +451.469% |
| 2023-07-05 | 502.00 | 502.40 | 502.00 | 502.30 | +86.313% | 25 | 8 | +438.272% |
| 2023-03-20 | 269.60 | 269.60 | 269.60 | 269.60 | -39.700% | 1 | 8 | +902.871% |
| 2022-08-08 | 444.89 | 447.10 | 444.89 | 447.10 | +17.894% | 25 | 8 | +504.728% |
| 2022-07-28 | 378.67 | 379.24 | 378.67 | 379.24 | +21.070% | 25 | 31 | +612.936% |
| 2022-07-18 | 313.24 | 313.24 | 313.24 | 313.24 | -18.622% | 2 | 8 | +763.153% |
| 2022-05-11 | 384.92 | 384.92 | 384.92 | 384.92 | -22.707% | 5 | 6 | +602.416% |
| 2022-03-07 | 498.00 | 498.00 | 498.00 | 498.00 | 0.000% | 1 | 0 | +442.920% |