SPX261218C05200000
SPX Dec 18 2026 5200.00 Call
optionOPRA
InactiveOct 16, 2026
2,498.96USD+0.423%(+10.53)1Vol3,101OI
SPX261218C05200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 2,498.96 | 2,498.96 | 2,498.96 | 2,498.96 | +0.423% | 1 | 3,101 | 0.000% |
| 2026-09-17 | 2,488.43 | 2,488.43 | 2,488.43 | 2,488.43 | +5.677% | 9 | 3,092 | +0.423% |
| 2026-05-20 | 2,353.24 | 2,354.75 | 2,353.24 | 2,354.74 | +4.319% | 7 | 3,093 | +6.125% |
| 2026-05-07 | 2,257.24 | 2,257.24 | 2,257.24 | 2,257.24 | +14.048% | 1 | 3,093 | +10.709% |
| 2026-04-15 | 1,969.73 | 1,979.21 | 1,969.73 | 1,979.21 | +15.447% | 5 | 3,093 | +26.260% |
| 2026-03-16 | 1,713.63 | 1,715.50 | 1,711.14 | 1,714.39 | -13.217% | 14 | 3,093 | +45.764% |
| 2026-02-11 | 1,975.50 | 1,975.50 | 1,975.50 | 1,975.50 | +0.455% | 1 | 3,093 | +26.498% |
| 2026-02-02 | 1,966.55 | 1,966.55 | 1,966.55 | 1,966.55 | +4.943% | 1 | 3,094 | +27.073% |
| 2025-12-12 | 1,873.93 | 1,873.93 | 1,873.93 | 1,873.93 | -1.517% | 1 | 3,093 | +33.354% |
| 2025-12-04 | 1,902.79 | 1,902.79 | 1,902.79 | 1,902.79 | +6.239% | 1 | 3,092 | +31.331% |
| 2025-10-22 | 1,791.05 | 1,791.05 | 1,791.05 | 1,791.05 | +2.407% | 100 | 3,091 | +39.525% |
| 2025-09-18 | 1,748.96 | 1,748.96 | 1,748.96 | 1,748.96 | +1.887% | 1 | 3,091 | +42.883% |
| 2025-09-16 | 1,717.84 | 1,717.84 | 1,716.56 | 1,716.56 | +8.874% | 275 | 3,092 | +45.580% |
| 2025-09-05 | 1,578.98 | 1,578.98 | 1,576.65 | 1,576.65 | +2.116% | 4 | 3,234 | +58.498% |
| 2025-08-20 | 1,543.07 | 1,543.98 | 1,543.07 | 1,543.98 | -2.518% | 2 | 3,234 | +61.852% |
| 2025-08-18 | 1,583.24 | 1,583.86 | 1,583.24 | 1,583.86 | +0.307% | 2 | 3,234 | +57.777% |
| 2025-08-15 | 1,579.02 | 1,579.02 | 1,579.02 | 1,579.02 | +2.767% | 1 | 3,234 | +58.260% |
| 2025-08-11 | 1,537.42 | 1,537.42 | 1,536.51 | 1,536.51 | +5.272% | 2 | 3,234 | +62.639% |
| 2025-08-04 | 1,461.01 | 1,461.02 | 1,459.56 | 1,459.56 | -5.523% | 4 | 3,234 | +71.213% |
| 2025-07-30 | 1,540.44 | 1,544.89 | 1,540.44 | 1,544.89 | +0.623% | 2 | 3,234 | +61.757% |
| 2025-07-29 | 1,535.16 | 1,535.33 | 1,535.16 | 1,535.33 | +5.066% | 2 | 3,234 | +62.764% |
| 2025-07-10 | 1,461.30 | 1,461.30 | 1,461.30 | 1,461.30 | -0.184% | 1 | 3,234 | +71.009% |
| 2025-07-03 | 1,454.00 | 1,464.00 | 1,454.00 | 1,464.00 | +4.441% | 2 | 3,232 | +70.694% |
| 2025-07-02 | 1,401.55 | 1,401.75 | 1,401.55 | 1,401.75 | +0.768% | 2 | 3,232 | +78.274% |
| 2025-07-01 | 1,391.07 | 1,391.07 | 1,391.07 | 1,391.07 | +6.055% | 1 | 3,231 | +79.643% |
| 2025-06-25 | 1,311.65 | 1,311.65 | 1,311.65 | 1,311.65 | +11.523% | 1 | 3,230 | +90.520% |
| 2025-06-02 | 1,165.49 | 1,176.12 | 1,165.49 | 1,176.12 | +0.635% | 2 | 3,230 | +112.475% |
| 2025-05-28 | 1,182.21 | 1,183.73 | 1,168.70 | 1,168.70 | +4.542% | 10 | 3,231 | +113.824% |
| 2025-05-23 | 1,096.64 | 1,117.92 | 1,096.24 | 1,117.92 | -2.857% | 8 | 3,231 | +123.537% |
| 2025-05-22 | 1,149.71 | 1,157.36 | 1,149.71 | 1,150.80 | -4.977% | 6 | 3,231 | +117.150% |
| 2025-05-16 | 1,211.08 | 1,211.08 | 1,211.08 | 1,211.08 | +2.112% | 2 | 3,234 | +106.341% |
| 2025-05-15 | 1,156.39 | 1,186.03 | 1,156.34 | 1,186.03 | +6.351% | 21 | 3,235 | +110.700% |
| 2025-05-12 | 1,112.90 | 1,115.25 | 1,109.79 | 1,115.20 | +11.639% | 12 | 3,235 | +124.082% |
| 2025-05-08 | 998.93 | 998.93 | 998.93 | 998.93 | +4.774% | 15 | 3,238 | +150.164% |
| 2025-05-07 | 953.41 | 953.41 | 953.41 | 953.41 | -0.246% | 18 | 3,238 | +162.108% |
| 2025-05-06 | 955.76 | 955.76 | 955.76 | 955.76 | -6.076% | 5 | 3,256 | +161.463% |
| 2025-05-02 | 1,017.59 | 1,017.59 | 1,017.59 | 1,017.59 | +6.288% | 2 | 3,261 | +145.576% |
| 2025-05-01 | 957.39 | 957.39 | 957.39 | 957.39 | +12.114% | 1 | 3,260 | +161.018% |
| 2025-04-28 | 892.58 | 892.58 | 853.94 | 853.94 | -1.050% | 52 | 3,309 | +192.639% |
| 2025-04-25 | 863.00 | 863.00 | 863.00 | 863.00 | +9.847% | 8 | 3,257 | +189.567% |
| 2025-04-23 | 798.48 | 798.48 | 785.64 | 785.64 | +8.962% | 27 | 3,257 | +218.080% |
| 2025-04-22 | 732.30 | 732.30 | 721.02 | 721.02 | -3.855% | 101 | 3,230 | +246.587% |
| 2025-04-17 | 749.93 | 749.93 | 749.93 | 749.93 | -0.401% | 527 | 2,993 | +233.226% |
| 2025-04-10 | 752.95 | 752.95 | 752.95 | 752.95 | -2.623% | 151 | 2,993 | +231.889% |
| 2025-04-09 | 593.68 | 773.23 | 593.68 | 773.23 | +38.559% | 5 | 2,960 | +223.185% |
| 2025-04-07 | 489.84 | 558.05 | 489.84 | 558.05 | -40.763% | 11 | 2,859 | +347.802% |
| 2025-03-31 | 942.07 | 942.07 | 942.07 | 942.07 | +2.433% | 4 | 2,845 | +165.263% |
| 2025-03-28 | 935.07 | 935.07 | 919.69 | 919.69 | -9.641% | 44 | 2,841 | +171.718% |
| 2025-03-26 | 1,017.82 | 1,017.82 | 1,017.82 | 1,017.82 | +1.296% | 5 | 2,819 | +145.521% |
| 2025-03-20 | 1,004.80 | 1,004.80 | 1,004.80 | 1,004.80 | +3.025% | 2 | 2,824 | +148.702% |
| 2025-03-14 | 975.30 | 975.30 | 975.30 | 975.30 | +0.721% | 4 | 2,824 | +156.225% |
| 2025-03-12 | 968.32 | 968.32 | 968.32 | 968.32 | +1.849% | 1 | 2,824 | +158.072% |
| 2025-03-11 | 917.12 | 950.74 | 917.12 | 950.74 | -6.573% | 33 | 2,824 | +162.844% |
| 2025-03-10 | 1,011.98 | 1,018.10 | 1,011.98 | 1,017.63 | -25.436% | 7 | 2,791 | +145.567% |
| 2025-02-10 | 1,364.10 | 1,364.77 | 1,364.10 | 1,364.77 | -4.714% | 4 | 2,791 | +83.105% |
| 2024-12-11 | 1,432.29 | 1,432.29 | 1,432.29 | 1,432.29 | +15.356% | 1 | 2,789 | +74.473% |
| 2024-10-25 | 1,241.61 | 1,241.63 | 1,241.61 | 1,241.63 | +12.958% | 4 | 2,788 | +101.264% |
| 2024-10-01 | 1,099.20 | 1,099.20 | 1,099.20 | 1,099.20 | +5.234% | 12 | 118 | +127.344% |
| 2024-09-18 | 1,043.53 | 1,044.53 | 1,043.53 | 1,044.53 | +8.873% | 4 | 118 | +139.243% |
| 2024-09-12 | 959.40 | 959.40 | 959.40 | 959.40 | +0.873% | 4 | 118 | +160.471% |
| 2024-09-05 | 951.10 | 951.10 | 951.10 | 951.10 | -1.348% | 2 | 118 | +162.744% |
| 2024-09-04 | 964.10 | 964.10 | 964.10 | 964.10 | +15.447% | 6 | 118 | +159.201% |
| 2024-08-12 | 833.23 | 839.11 | 833.23 | 835.10 | -12.338% | 60 | 118 | +199.241% |
| 2024-07-26 | 952.64 | 952.64 | 952.64 | 952.64 | -2.333% | 120 | 118 | +162.319% |
| 2024-07-25 | 975.40 | 975.40 | 975.40 | 975.40 | -13.955% | 8 | 118 | +156.198% |
| 2024-07-16 | 1,133.59 | 1,133.59 | 1,133.59 | 1,133.59 | +6.417% | 2 | 118 | +120.447% |
| 2024-07-08 | 1,067.30 | 1,067.30 | 1,065.23 | 1,065.23 | +26.569% | 100 | 118 | +134.593% |
| 2024-06-03 | 841.62 | 841.62 | 841.62 | 841.62 | -5.545% | 2 | 118 | +196.923% |
| 2024-05-17 | 891.03 | 891.03 | 891.03 | 891.03 | +6.479% | 90 | 118 | +180.457% |
| 2024-05-13 | 836.65 | 836.81 | 836.65 | 836.81 | +2.868% | 4 | 118 | +198.629% |
| 2024-05-07 | 814.00 | 814.00 | 813.48 | 813.48 | +7.192% | 204 | 118 | +207.194% |
| 2024-04-30 | 758.90 | 758.90 | 758.90 | 758.90 | +0.954% | 2 | 118 | +229.287% |
| 2024-04-24 | 770.70 | 770.70 | 751.73 | 751.73 | -0.793% | 240 | 118 | +232.428% |
| 2024-04-23 | 758.50 | 761.21 | 757.61 | 757.74 | +0.934% | 164 | 118 | +229.791% |
| 2024-04-17 | 752.45 | 752.45 | 750.73 | 750.73 | -4.112% | 104 | 118 | +232.871% |
| 2024-04-15 | 826.62 | 828.63 | 782.92 | 782.92 | -7.865% | 22 | 118 | +219.185% |
| 2024-04-09 | 841.95 | 849.75 | 841.80 | 849.75 | -1.077% | 12 | 118 | +194.082% |
| 2024-04-03 | 859.38 | 859.38 | 859.00 | 859.00 | +1.282% | 4 | 118 | +190.915% |
| 2024-04-02 | 845.72 | 848.41 | 845.72 | 848.13 | +0.550% | 10 | 118 | +194.644% |
| 2024-03-26 | 858.52 | 858.52 | 843.49 | 843.49 | -2.261% | 6 | 118 | +196.264% |
| 2024-03-22 | 863.00 | 863.00 | 863.00 | 863.00 | -2.128% | 30 | 118 | +189.567% |
| 2024-03-21 | 885.74 | 885.74 | 881.76 | 881.76 | +11.785% | 10 | 118 | +183.406% |
| 2024-03-15 | 792.99 | 792.99 | 788.08 | 788.80 | -1.855% | 100 | 118 | +216.805% |
| 2024-03-14 | 803.71 | 803.71 | 803.71 | 803.71 | +3.558% | 1 | 118 | +210.928% |
| 2024-03-04 | 776.10 | 776.10 | 776.10 | 776.10 | +16.437% | 1 | 118 | +221.989% |
| 2024-02-20 | 666.54 | 666.54 | 666.54 | 666.54 | +5.832% | 5 | 118 | +274.915% |
| 2024-02-05 | 630.25 | 630.25 | 629.81 | 629.81 | +2.086% | 5 | 118 | +296.780% |
| 2024-01-29 | 616.94 | 616.94 | 616.94 | 616.94 | +18.331% | 12 | 118 | +305.057% |
| 2024-01-09 | 521.37 | 521.37 | 521.37 | 521.37 | -4.825% | 1 | 118 | +379.306% |
| 2023-12-27 | 547.80 | 547.80 | 547.80 | 547.80 | +8.039% | 1 | 118 | +356.181% |
| 2023-12-13 | 507.04 | 507.04 | 507.04 | 507.04 | +4.901% | 1 | 118 | +392.853% |
| 2023-12-12 | 483.35 | 483.35 | 483.35 | 483.35 | +7.571% | 210 | 118 | +417.008% |
| 2023-11-28 | 449.33 | 449.33 | 449.33 | 449.33 | +0.805% | 160 | 118 | +456.152% |
| 2023-11-20 | 445.74 | 445.74 | 445.74 | 445.74 | -19.585% | 1 | 118 | +460.632% |
| 2023-08-01 | 554.30 | 554.30 | 554.30 | 554.30 | +64.130% | 110 | 118 | +350.832% |
| 2023-02-08 | 336.64 | 337.72 | 336.64 | 337.72 | +13.489% | 5 | 118 | +639.950% |
| 2023-01-27 | 297.58 | 297.58 | 297.58 | 297.58 | -27.199% | 1 | 118 | +739.761% |
| 2022-11-15 | 408.76 | 408.76 | 408.76 | 408.76 | +41.015% | 5 | 118 | +511.351% |
| 2022-10-13 | 289.87 | 289.87 | 289.87 | 289.87 | -36.614% | 1 | 113 | +762.097% |
| 2022-08-08 | 413.75 | 457.31 | 413.75 | 457.31 | +14.931% | 22 | 113 | +446.448% |
| 2022-08-05 | 397.90 | 397.90 | 397.90 | 397.90 | +14.837% | 82 | 133 | +528.037% |
| 2022-07-28 | 345.92 | 346.49 | 345.92 | 346.49 | +24.440% | 22 | 53 | +621.221% |
| 2022-06-28 | 278.44 | 278.44 | 278.44 | 278.44 | -51.739% | 1 | 31 | +797.486% |
| 2022-03-24 | 576.95 | 576.95 | 576.95 | 576.95 | +15.390% | 1 | 15 | +333.133% |
| 2022-03-03 | 517.50 | 517.50 | 500.00 | 500.00 | +30.025% | 21 | 15 | +399.792% |
| 2022-02-24 | 384.54 | 384.54 | 384.54 | 384.54 | -35.153% | 1 | 15 | +549.857% |
| 2022-01-10 | 593.00 | 593.00 | 593.00 | 593.00 | +1.124% | 1 | 15 | +321.410% |
| 2021-12-14 | 586.41 | 586.41 | 586.41 | 586.41 | -2.428% | 1 | 15 | +326.146% |
| 2021-11-19 | 601.00 | 601.00 | 601.00 | 601.00 | 0.000% | 15 | 0 | +315.800% |