SPX261218C05300000
SPX Dec 18 2026 5300.00 Call
optionOPRA
InactiveOct 14, 2026
2,493.92USD+3.304%(+79.77)1Vol3,999OI
SPX261218C05300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 2,493.92 | 2,493.92 | 2,493.92 | 2,493.92 | +3.304% | 1 | 3,999 | 0.000% |
| 2026-09-29 | 2,415.14 | 2,415.22 | 2,414.15 | 2,414.15 | -1.615% | 6 | 4,001 | +3.304% |
| 2026-09-23 | 2,453.77 | 2,453.77 | 2,453.77 | 2,453.77 | +3.148% | 1 | 4,002 | +1.636% |
| 2026-09-18 | 2,378.89 | 2,378.89 | 2,378.89 | 2,378.89 | -0.240% | 1 | 4,001 | +4.835% |
| 2026-09-17 | 2,388.07 | 2,388.72 | 2,384.61 | 2,384.61 | +4.878% | 33 | 3,991 | +4.584% |
| 2026-09-16 | 2,273.70 | 2,273.70 | 2,273.70 | 2,273.70 | -10.010% | 2 | 3,991 | +9.686% |
| 2026-08-11 | 2,526.62 | 2,526.62 | 2,526.62 | 2,526.62 | +55.054% | 1 | 3,990 | -1.294% |
| 2026-03-16 | 1,629.51 | 1,629.51 | 1,629.51 | 1,629.51 | -11.070% | 1 | 3,990 | +53.047% |
| 2026-01-08 | 1,832.35 | 1,832.35 | 1,832.35 | 1,832.35 | -1.799% | 1 | 3,990 | +36.105% |
| 2026-01-07 | 1,865.91 | 1,865.91 | 1,865.91 | 1,865.91 | +2.840% | 2 | 3,990 | +33.657% |
| 2025-12-08 | 1,814.38 | 1,814.38 | 1,814.38 | 1,814.38 | +8.968% | 1 | 3,992 | +37.453% |
| 2025-11-24 | 1,665.06 | 1,665.06 | 1,665.06 | 1,665.06 | +0.261% | 1 | 3,991 | +49.780% |
| 2025-10-16 | 1,660.72 | 1,660.72 | 1,660.72 | 1,660.72 | -0.912% | 1 | 3,990 | +50.171% |
| 2025-09-29 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | +11.456% | 6 | 3,990 | +48.802% |
| 2025-08-13 | 1,503.73 | 1,503.73 | 1,503.73 | 1,503.73 | +12.420% | 2 | 3,990 | +65.849% |
| 2025-07-07 | 1,337.62 | 1,337.62 | 1,337.60 | 1,337.60 | +3.453% | 2 | 3,988 | +86.447% |
| 2025-06-27 | 1,292.51 | 1,292.96 | 1,292.51 | 1,292.96 | +9.648% | 2 | 3,989 | +92.885% |
| 2025-06-06 | 1,178.32 | 1,179.19 | 1,178.32 | 1,179.19 | +4.894% | 4 | 3,947 | +111.494% |
| 2025-06-05 | 1,137.04 | 1,143.90 | 1,124.17 | 1,124.17 | -2.133% | 4 | 3,947 | +121.845% |
| 2025-06-03 | 1,148.67 | 1,148.67 | 1,148.67 | 1,148.67 | +7.520% | 2 | 3,950 | +117.114% |
| 2025-05-30 | 1,087.64 | 1,087.64 | 1,068.33 | 1,068.33 | -3.059% | 6 | 3,952 | +133.441% |
| 2025-05-29 | 1,102.04 | 1,102.04 | 1,102.04 | 1,102.04 | +0.934% | 3 | 3,954 | +126.300% |
| 2025-05-28 | 1,109.05 | 1,109.05 | 1,091.84 | 1,091.84 | -4.543% | 8 | 3,957 | +128.414% |
| 2025-05-19 | 1,103.41 | 1,143.80 | 1,103.41 | 1,143.80 | +22.885% | 2 | 3,965 | +118.038% |
| 2025-05-08 | 930.79 | 930.79 | 930.79 | 930.79 | -1.959% | 5 | 3,966 | +167.936% |
| 2025-05-02 | 948.41 | 949.39 | 948.41 | 949.39 | +5.068% | 10 | 3,969 | +162.687% |
| 2025-05-01 | 903.60 | 903.60 | 903.60 | 903.60 | +21.077% | 2 | 3,972 | +175.998% |
| 2025-04-23 | 746.30 | 746.30 | 746.30 | 746.30 | +14.360% | 21 | 3,972 | +234.171% |
| 2025-04-22 | 652.59 | 652.59 | 652.59 | 652.59 | -5.416% | 138 | 3,951 | +282.157% |
| 2025-04-17 | 689.96 | 689.96 | 689.96 | 689.96 | -3.227% | 9 | 3,946 | +261.459% |
| 2025-04-16 | 720.03 | 720.03 | 712.97 | 712.97 | -4.906% | 4 | 3,946 | +249.793% |
| 2025-04-11 | 752.95 | 759.83 | 749.75 | 749.75 | +30.054% | 8 | 3,946 | +232.634% |
| 2025-04-09 | 576.49 | 576.49 | 576.49 | 576.49 | -4.635% | 951 | 3,946 | +332.604% |
| 2025-04-08 | 617.00 | 617.00 | 603.92 | 604.51 | +18.404% | 4 | 3,291 | +312.552% |
| 2025-04-07 | 521.11 | 521.11 | 501.99 | 510.55 | -41.077% | 6 | 3,292 | +388.477% |
| 2025-04-01 | 866.47 | 866.47 | 866.47 | 866.47 | -3.224% | 1 | 3,292 | +187.825% |
| 2025-03-21 | 895.34 | 895.34 | 895.34 | 895.34 | -1.173% | 4 | 3,292 | +178.544% |
| 2025-03-20 | 905.97 | 905.97 | 905.97 | 905.97 | +0.952% | 1 | 3,290 | +175.276% |
| 2025-03-18 | 897.96 | 900.32 | 897.43 | 897.43 | -2.604% | 20 | 3,289 | +177.896% |
| 2025-03-17 | 921.42 | 921.42 | 921.42 | 921.42 | +2.519% | 1 | 3,275 | +170.661% |
| 2025-03-14 | 901.92 | 901.92 | 898.78 | 898.78 | +2.650% | 36 | 3,275 | +177.478% |
| 2025-03-12 | 876.07 | 876.07 | 875.58 | 875.58 | -0.995% | 18 | 3,257 | +184.831% |
| 2025-03-11 | 874.29 | 884.38 | 874.29 | 884.38 | -3.159% | 20 | 3,239 | +181.996% |
| 2025-03-10 | 965.10 | 965.10 | 913.23 | 913.23 | -22.156% | 51 | 3,241 | +173.088% |
| 2025-02-27 | 1,177.36 | 1,177.36 | 1,173.16 | 1,173.16 | -0.369% | 6 | 3,200 | +112.581% |
| 2025-02-26 | 1,177.50 | 1,177.50 | 1,177.50 | 1,177.50 | -1.015% | 1 | 3,195 | +111.798% |
| 2025-02-25 | 1,189.58 | 1,189.58 | 1,189.58 | 1,189.58 | -10.571% | 1 | 3,195 | +109.647% |
| 2025-02-18 | 1,337.00 | 1,337.40 | 1,329.50 | 1,330.20 | +2.593% | 11 | 3,195 | +87.485% |
| 2025-02-10 | 1,288.08 | 1,296.58 | 1,287.91 | 1,296.58 | +2.428% | 6 | 3,184 | +92.346% |
| 2025-02-07 | 1,266.34 | 1,266.34 | 1,265.85 | 1,265.85 | -2.334% | 4 | 3,181 | +97.015% |
| 2025-02-06 | 1,296.16 | 1,296.16 | 1,296.10 | 1,296.10 | -3.565% | 4 | 3,180 | +92.417% |
| 2025-01-31 | 1,344.01 | 1,344.01 | 1,344.01 | 1,344.01 | +4.329% | 2 | 3,178 | +85.558% |
| 2025-01-29 | 1,288.24 | 1,288.24 | 1,288.24 | 1,288.24 | +1.676% | 2 | 3,179 | +93.591% |
| 2025-01-28 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | +14.216% | 2 | 3,180 | +96.837% |
| 2025-01-13 | 1,109.30 | 1,109.30 | 1,109.30 | 1,109.30 | -6.273% | 1 | 3,178 | +124.819% |
| 2025-01-08 | 1,182.12 | 1,183.54 | 1,182.12 | 1,183.54 | -4.736% | 45 | 3,162 | +110.717% |
| 2024-12-27 | 1,240.46 | 1,242.38 | 1,240.46 | 1,242.38 | -3.991% | 4 | 3,162 | +100.737% |
| 2024-12-24 | 1,292.96 | 1,294.03 | 1,292.96 | 1,294.03 | +7.836% | 2 | 3,162 | +92.725% |
| 2024-12-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -10.432% | 2 | 3,162 | +107.827% |
| 2024-12-04 | 1,339.77 | 1,339.77 | 1,339.77 | 1,339.77 | +0.576% | 1 | 3,160 | +86.145% |
| 2024-11-29 | 1,332.10 | 1,332.10 | 1,332.10 | 1,332.10 | +5.263% | 2 | 3,159 | +87.217% |
| 2024-11-22 | 1,265.50 | 1,265.50 | 1,265.50 | 1,265.50 | +5.253% | 2 | 198 | +97.070% |
| 2024-11-20 | 1,201.12 | 1,202.34 | 1,201.12 | 1,202.34 | -1.275% | 4 | 198 | +107.422% |
| 2024-11-19 | 1,212.96 | 1,217.87 | 1,212.96 | 1,217.87 | -6.173% | 72 | 198 | +104.777% |
| 2024-11-11 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | +11.752% | 12 | 198 | +92.136% |
| 2024-10-29 | 1,161.50 | 1,161.50 | 1,161.50 | 1,161.50 | +12.206% | 2 | 198 | +114.715% |
| 2024-09-25 | 1,040.39 | 1,043.70 | 1,035.15 | 1,035.15 | +2.565% | 16 | 198 | +140.924% |
| 2024-09-20 | 1,009.13 | 1,009.26 | 1,009.13 | 1,009.26 | -1.667% | 4 | 198 | +147.104% |
| 2024-09-19 | 1,019.85 | 1,026.37 | 1,019.85 | 1,026.37 | +9.121% | 20 | 198 | +142.984% |
| 2024-09-12 | 940.58 | 940.58 | 940.58 | 940.58 | +6.521% | 2 | 198 | +165.147% |
| 2024-09-05 | 912.05 | 912.05 | 883.00 | 883.00 | -2.545% | 4 | 198 | +182.437% |
| 2024-09-04 | 906.06 | 906.06 | 906.06 | 906.06 | +17.490% | 2 | 198 | +175.249% |
| 2024-08-12 | 796.14 | 796.16 | 771.14 | 771.18 | -1.909% | 362 | 198 | +223.390% |
| 2024-08-09 | 784.32 | 786.19 | 784.13 | 786.19 | -1.108% | 160 | 198 | +217.216% |
| 2024-08-08 | 768.66 | 795.00 | 767.85 | 795.00 | -8.140% | 360 | 198 | +213.701% |
| 2024-07-30 | 865.45 | 865.45 | 865.45 | 865.45 | -1.319% | 10 | 198 | +188.165% |
| 2024-06-11 | 877.02 | 877.02 | 877.02 | 877.02 | +4.532% | 375 | 198 | +184.363% |
| 2024-06-05 | 839.00 | 839.00 | 839.00 | 839.00 | +7.473% | 606 | 198 | +197.249% |
| 2024-06-03 | 780.66 | 780.66 | 780.66 | 780.66 | -0.864% | 202 | 198 | +219.463% |
| 2024-05-30 | 788.07 | 788.07 | 787.46 | 787.46 | -6.221% | 462 | 198 | +216.704% |
| 2024-05-22 | 839.70 | 839.70 | 839.70 | 839.70 | +1.169% | 970 | 198 | +197.001% |
| 2024-05-16 | 830.00 | 830.00 | 830.00 | 830.00 | +7.000% | 6 | 198 | +200.472% |
| 2024-05-13 | 775.83 | 775.83 | 775.70 | 775.70 | +1.482% | 4 | 198 | +221.506% |
| 2024-05-09 | 764.42 | 764.42 | 764.37 | 764.37 | +8.067% | 4 | 198 | +226.271% |
| 2024-04-30 | 721.48 | 721.48 | 705.07 | 707.31 | -2.440% | 400 | 198 | +252.592% |
| 2024-04-29 | 725.00 | 725.00 | 725.00 | 725.00 | +3.919% | 206 | 198 | +243.989% |
| 2024-04-24 | 713.92 | 713.92 | 695.24 | 697.66 | -0.901% | 640 | 198 | +257.469% |
| 2024-04-23 | 702.12 | 705.79 | 700.88 | 704.00 | +5.166% | 448 | 198 | +254.250% |
| 2024-04-22 | 662.93 | 669.42 | 662.93 | 669.42 | -3.073% | 4 | 198 | +272.549% |
| 2024-04-18 | 692.29 | 692.29 | 690.64 | 690.64 | -0.143% | 12 | 198 | +261.103% |
| 2024-04-17 | 689.37 | 697.67 | 689.37 | 691.63 | -10.576% | 68 | 198 | +260.586% |
| 2024-04-12 | 773.23 | 773.43 | 771.18 | 773.43 | -3.857% | 12 | 198 | +222.449% |
| 2024-04-09 | 783.40 | 804.46 | 783.40 | 804.46 | +0.352% | 212 | 198 | +210.012% |
| 2024-04-04 | 801.64 | 801.64 | 801.64 | 801.64 | +0.239% | 2 | 198 | +211.102% |
| 2024-04-03 | 804.73 | 805.72 | 799.64 | 799.73 | +1.310% | 104 | 198 | +211.845% |
| 2024-04-02 | 787.19 | 789.39 | 787.19 | 789.39 | +0.552% | 4 | 198 | +215.930% |
| 2024-03-26 | 799.90 | 799.90 | 785.06 | 785.06 | -2.063% | 18 | 198 | +217.673% |
| 2024-03-22 | 801.40 | 801.60 | 801.40 | 801.60 | -2.399% | 140 | 198 | +211.118% |
| 2024-03-21 | 823.96 | 823.96 | 821.30 | 821.30 | +10.150% | 164 | 198 | +203.655% |
| 2024-03-14 | 745.62 | 745.62 | 745.62 | 745.62 | +1.052% | 1 | 198 | +234.476% |
| 2024-03-12 | 737.86 | 737.86 | 737.86 | 737.86 | +3.530% | 4 | 198 | +237.994% |
| 2024-03-11 | 711.28 | 712.70 | 711.28 | 712.70 | -3.702% | 4 | 198 | +249.926% |
| 2024-03-07 | 740.10 | 740.10 | 740.10 | 740.10 | +21.050% | 1 | 198 | +236.971% |
| 2024-02-21 | 611.40 | 611.40 | 611.40 | 611.40 | +0.493% | 1 | 198 | +307.903% |
| 2024-02-13 | 608.40 | 608.40 | 608.40 | 608.40 | +16.953% | 2 | 198 | +309.915% |
| 2024-01-22 | 522.08 | 522.08 | 520.21 | 520.21 | +61.536% | 52 | 198 | +379.406% |
| 2023-02-13 | 322.04 | 322.04 | 322.04 | 322.04 | +4.654% | 5 | 198 | +674.413% |
| 2023-02-08 | 304.14 | 307.72 | 304.14 | 307.72 | +15.001% | 5 | 198 | +710.451% |
| 2023-01-27 | 267.58 | 267.58 | 267.58 | 267.58 | +7.856% | 1 | 198 | +832.028% |
| 2023-01-06 | 248.09 | 248.09 | 248.09 | 248.09 | -27.199% | 2 | 198 | +905.248% |
| 2022-11-29 | 340.78 | 340.78 | 340.78 | 340.78 | +21.960% | 1 | 200 | +631.827% |
| 2022-10-20 | 279.42 | 279.42 | 279.42 | 279.42 | +5.096% | 2 | 99 | +792.535% |
| 2022-10-13 | 265.87 | 265.87 | 265.87 | 265.87 | -37.569% | 1 | 99 | +838.022% |
| 2022-08-08 | 425.86 | 425.86 | 425.86 | 425.86 | +16.355% | 2 | 99 | +485.620% |
| 2022-08-05 | 366.00 | 366.00 | 366.00 | 366.00 | +16.036% | 76 | 99 | +581.399% |
| 2022-07-28 | 315.42 | 315.42 | 315.42 | 315.42 | -13.806% | 2 | 23 | +690.666% |
| 2022-05-09 | 365.94 | 365.94 | 365.94 | 365.94 | -26.518% | 1 | 21 | +581.511% |
| 2022-04-22 | 498.00 | 498.00 | 498.00 | 498.00 | -9.946% | 1 | 21 | +400.787% |
| 2022-04-12 | 553.00 | 553.00 | 553.00 | 553.00 | -5.399% | 1 | 21 | +350.980% |
| 2022-04-04 | 584.56 | 584.56 | 584.56 | 584.56 | -0.922% | 1 | 21 | +326.632% |
| 2022-01-07 | 590.00 | 590.00 | 590.00 | 590.00 | 0.000% | 1 | 0 | +322.698% |