SPX261218C05400000
SPX Dec 18 2026 5400.00 Call
optionOPRA
InactiveOct 15, 2026
2,381.43USD-2.791%(-68.38)2Vol2,596OI
SPX261218C05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 2,381.43 | 2,381.43 | 2,381.43 | 2,381.43 | -2.791% | 2 | 2,595 | 0.000% |
| 2026-08-14 | 2,449.81 | 2,449.81 | 2,449.81 | 2,449.81 | +10.179% | 5 | 2,597 | -2.791% |
| 2026-07-14 | 2,223.49 | 2,223.49 | 2,223.49 | 2,223.49 | -3.960% | 1 | 2,596 | +7.103% |
| 2026-05-29 | 2,315.18 | 2,315.18 | 2,315.18 | 2,315.18 | +5.740% | 60 | 2,596 | +2.862% |
| 2026-05-13 | 2,189.50 | 2,189.50 | 2,189.50 | 2,189.50 | +79.037% | 1 | 2,491 | +8.766% |
| 2026-03-30 | 1,222.89 | 1,222.93 | 1,222.86 | 1,222.93 | -19.052% | 4 | 2,491 | +94.732% |
| 2026-03-09 | 1,510.76 | 1,510.76 | 1,510.76 | 1,510.76 | -4.223% | 1 | 2,489 | +57.631% |
| 2026-03-03 | 1,577.37 | 1,577.37 | 1,577.37 | 1,577.37 | -4.949% | 1 | 2,488 | +50.975% |
| 2026-02-27 | 1,656.90 | 1,659.50 | 1,656.90 | 1,659.50 | +0.698% | 24 | 2,489 | +43.503% |
| 2026-02-24 | 1,654.80 | 1,654.80 | 1,648.00 | 1,648.00 | -4.127% | 9 | 2,513 | +44.504% |
| 2025-12-22 | 1,718.94 | 1,718.94 | 1,718.94 | 1,718.94 | +2.476% | 1 | 2,522 | +38.541% |
| 2025-12-19 | 1,674.60 | 1,677.41 | 1,669.20 | 1,677.41 | +2.694% | 25 | 2,521 | +41.971% |
| 2025-12-18 | 1,643.94 | 1,652.00 | 1,633.40 | 1,633.40 | +1.387% | 15 | 2,496 | +45.796% |
| 2025-12-17 | 1,611.05 | 1,611.05 | 1,611.05 | 1,611.05 | -5.372% | 1 | 2,487 | +47.819% |
| 2025-12-12 | 1,702.50 | 1,702.50 | 1,702.50 | 1,702.50 | -0.949% | 6 | 2,487 | +39.878% |
| 2025-12-08 | 1,718.81 | 1,718.81 | 1,718.81 | 1,718.81 | -0.662% | 1 | 2,481 | +38.551% |
| 2025-11-05 | 1,730.27 | 1,730.27 | 1,730.27 | 1,730.27 | -2.533% | 5 | 2,480 | +37.633% |
| 2025-10-30 | 1,775.24 | 1,775.24 | 1,775.24 | 1,775.24 | +15.201% | 15 | 2,485 | +34.147% |
| 2025-09-17 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | +16.015% | 2 | 2,500 | +54.538% |
| 2025-08-05 | 1,328.28 | 1,328.28 | 1,328.28 | 1,328.28 | -3.802% | 1 | 2,502 | +79.287% |
| 2025-07-24 | 1,380.77 | 1,380.77 | 1,380.77 | 1,380.77 | +3.175% | 1 | 2,503 | +72.471% |
| 2025-07-23 | 1,338.77 | 1,338.77 | 1,338.28 | 1,338.28 | +1.917% | 2 | 2,502 | +77.947% |
| 2025-07-22 | 1,313.11 | 1,313.11 | 1,313.11 | 1,313.11 | -0.204% | 1 | 2,501 | +81.358% |
| 2025-07-18 | 1,315.80 | 1,315.80 | 1,315.80 | 1,315.80 | +4.737% | 1 | 2,500 | +80.987% |
| 2025-07-16 | 1,258.95 | 1,258.95 | 1,256.29 | 1,256.29 | -1.890% | 2 | 2,499 | +89.561% |
| 2025-07-09 | 1,280.49 | 1,280.49 | 1,280.49 | 1,280.49 | +1.269% | 13 | 2,499 | +85.978% |
| 2025-07-08 | 1,264.44 | 1,264.44 | 1,264.44 | 1,264.44 | +0.057% | 1 | 2,499 | +88.339% |
| 2025-07-07 | 1,283.79 | 1,283.79 | 1,255.74 | 1,263.72 | -2.827% | 7 | 2,498 | +88.446% |
| 2025-07-03 | 1,300.49 | 1,300.49 | 1,300.49 | 1,300.49 | +4.651% | 1 | 2,503 | +83.118% |
| 2025-07-02 | 1,242.94 | 1,242.94 | 1,242.69 | 1,242.69 | +2.226% | 2 | 2,503 | +91.635% |
| 2025-06-27 | 1,216.98 | 1,216.98 | 1,215.63 | 1,215.63 | +5.639% | 2 | 2,502 | +95.901% |
| 2025-06-25 | 1,150.74 | 1,150.74 | 1,150.74 | 1,150.74 | +6.989% | 1 | 2,502 | +106.948% |
| 2025-06-23 | 1,075.57 | 1,075.57 | 1,075.57 | 1,075.57 | -0.383% | 10 | 2,502 | +121.411% |
| 2025-06-18 | 1,079.70 | 1,079.70 | 1,079.70 | 1,079.70 | -1.652% | 5 | 2,507 | +120.564% |
| 2025-06-13 | 1,095.11 | 1,097.84 | 1,095.11 | 1,097.84 | -0.196% | 16 | 2,507 | +116.920% |
| 2025-06-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | +4.151% | 2 | 2,515 | +116.494% |
| 2025-06-05 | 1,064.93 | 1,076.00 | 1,055.59 | 1,056.16 | +0.491% | 15 | 2,515 | +125.480% |
| 2025-06-02 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | +8.142% | 1 | 2,528 | +126.587% |
| 2025-05-23 | 971.87 | 971.87 | 971.87 | 971.87 | -7.467% | 4 | 2,529 | +145.036% |
| 2025-05-20 | 1,050.30 | 1,050.30 | 1,050.30 | 1,050.30 | -1.282% | 1 | 2,529 | +126.738% |
| 2025-05-16 | 1,062.03 | 1,063.94 | 1,062.03 | 1,063.94 | +24.204% | 8 | 2,528 | +123.831% |
| 2025-05-09 | 854.75 | 856.61 | 854.75 | 856.61 | -4.708% | 4 | 2,530 | +178.006% |
| 2025-05-08 | 893.81 | 898.94 | 893.81 | 898.93 | +23.395% | 4 | 2,531 | +164.918% |
| 2025-04-25 | 728.50 | 728.50 | 728.50 | 728.50 | +13.828% | 2 | 2,532 | +226.895% |
| 2025-04-17 | 646.00 | 646.00 | 640.00 | 640.00 | +2.676% | 403 | 2,268 | +272.098% |
| 2025-04-16 | 621.72 | 623.32 | 621.72 | 623.32 | -15.425% | 502 | 2,268 | +282.056% |
| 2025-04-14 | 737.00 | 737.00 | 737.00 | 737.00 | +18.565% | 300 | 2,158 | +223.125% |
| 2025-04-11 | 621.60 | 621.60 | 621.60 | 621.60 | +28.909% | 2 | 2,158 | +283.113% |
| 2025-04-09 | 450.00 | 482.20 | 450.00 | 482.20 | +13.539% | 750 | 2,159 | +393.868% |
| 2025-04-08 | 584.12 | 584.12 | 424.70 | 424.70 | -10.221% | 492 | 1,442 | +460.732% |
| 2025-04-07 | 456.00 | 473.90 | 455.50 | 473.05 | -9.045% | 6 | 1,302 | +403.420% |
| 2025-04-04 | 520.09 | 520.09 | 520.09 | 520.09 | -35.137% | 640 | 1,301 | +357.888% |
| 2025-04-02 | 803.80 | 803.80 | 801.83 | 801.83 | -0.681% | 6 | 1,142 | +196.999% |
| 2025-04-01 | 801.79 | 807.33 | 801.79 | 807.33 | +0.895% | 4 | 1,142 | +194.976% |
| 2025-03-31 | 800.07 | 800.17 | 800.07 | 800.17 | +2.811% | 2 | 1,144 | +197.616% |
| 2025-03-28 | 778.29 | 778.29 | 778.29 | 778.29 | -13.075% | 2 | 1,143 | +205.982% |
| 2025-03-17 | 895.36 | 895.36 | 895.36 | 895.36 | +10.890% | 2 | 1,142 | +165.975% |
| 2025-03-14 | 811.00 | 811.00 | 807.43 | 807.43 | +4.533% | 8 | 1,140 | +194.939% |
| 2025-03-13 | 818.30 | 818.30 | 772.42 | 772.42 | -6.924% | 3 | 1,135 | +208.308% |
| 2025-03-11 | 837.09 | 843.10 | 829.88 | 829.88 | -9.443% | 5 | 1,135 | +186.961% |
| 2025-03-07 | 912.38 | 916.42 | 889.83 | 916.42 | -9.211% | 180 | 1,130 | +159.862% |
| 2025-03-04 | 942.28 | 1,010.19 | 942.28 | 1,009.39 | -4.459% | 4 | 1,108 | +135.928% |
| 2025-02-28 | 1,056.50 | 1,056.50 | 1,056.50 | 1,056.50 | -3.161% | 2 | 1,106 | +125.407% |
| 2025-02-25 | 1,090.99 | 1,090.99 | 1,090.99 | 1,090.99 | -8.019% | 1 | 1,104 | +118.282% |
| 2025-02-21 | 1,192.18 | 1,192.18 | 1,186.11 | 1,186.11 | -5.807% | 4 | 1,104 | +100.776% |
| 2025-02-19 | 1,259.24 | 1,259.24 | 1,259.24 | 1,259.24 | +0.116% | 5 | 1,105 | +89.116% |
| 2025-02-18 | 1,258.72 | 1,258.72 | 1,257.78 | 1,257.78 | +3.343% | 2 | 1,105 | +89.336% |
| 2025-02-12 | 1,191.19 | 1,217.09 | 1,191.19 | 1,217.09 | -0.418% | 7 | 1,104 | +95.666% |
| 2025-02-11 | 1,222.20 | 1,222.20 | 1,222.20 | 1,222.20 | +2.830% | 1 | 1,098 | +94.848% |
| 2025-02-07 | 1,189.93 | 1,189.93 | 1,188.56 | 1,188.56 | -3.058% | 4 | 1,099 | +100.363% |
| 2025-02-06 | 1,229.06 | 1,229.97 | 1,220.76 | 1,226.05 | +8.359% | 94 | 1,098 | +94.236% |
| 2025-01-16 | 1,142.87 | 1,143.31 | 1,130.25 | 1,131.47 | +0.691% | 4 | 1,051 | +110.472% |
| 2025-01-15 | 1,124.93 | 1,124.93 | 1,123.70 | 1,123.70 | +5.930% | 2 | 1,049 | +111.928% |
| 2025-01-13 | 1,060.41 | 1,060.79 | 1,060.41 | 1,060.79 | -11.793% | 4 | 1,050 | +124.496% |
| 2024-12-20 | 1,115.70 | 1,202.64 | 1,115.70 | 1,202.62 | -3.790% | 11 | 1,048 | +98.020% |
| 2024-11-29 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | +17.687% | 2 | 1,038 | +90.514% |
| 2024-10-24 | 1,062.14 | 1,062.14 | 1,062.14 | 1,062.14 | -3.653% | 2 | 33 | +124.211% |
| 2024-10-18 | 1,102.15 | 1,102.41 | 1,102.15 | 1,102.41 | +3.161% | 4 | 33 | +116.020% |
| 2024-10-16 | 1,069.06 | 1,069.06 | 1,068.63 | 1,068.63 | +1.774% | 4 | 33 | +122.849% |
| 2024-10-09 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | +8.039% | 2 | 33 | +126.803% |
| 2024-09-25 | 974.36 | 978.61 | 971.87 | 971.87 | +8.893% | 116 | 33 | +145.036% |
| 2024-09-16 | 892.50 | 892.50 | 892.50 | 892.50 | +6.673% | 12 | 33 | +166.827% |
| 2024-08-15 | 836.67 | 836.67 | 836.67 | 836.67 | +17.320% | 2 | 33 | +184.632% |
| 2024-08-12 | 715.29 | 716.79 | 713.15 | 713.15 | +6.364% | 32 | 33 | +233.931% |
| 2024-08-06 | 670.48 | 670.48 | 670.48 | 670.48 | -29.029% | 2 | 33 | +255.183% |
| 2024-07-08 | 944.73 | 944.73 | 944.73 | 944.73 | +8.000% | 50 | 33 | +152.075% |
| 2024-07-02 | 872.34 | 874.75 | 872.34 | 874.75 | -0.529% | 96 | 33 | +172.241% |
| 2024-07-01 | 879.40 | 879.40 | 879.40 | 879.40 | -3.101% | 4 | 33 | +170.802% |
| 2024-06-28 | 893.14 | 907.71 | 893.14 | 907.54 | +1.917% | 74 | 33 | +162.405% |
| 2024-06-27 | 890.47 | 890.47 | 890.47 | 890.47 | +0.062% | 26 | 33 | +167.435% |
| 2024-06-24 | 889.92 | 889.92 | 889.92 | 889.92 | +7.914% | 50 | 33 | +167.600% |
| 2024-06-14 | 831.37 | 831.37 | 824.66 | 824.66 | -2.305% | 4 | 33 | +188.777% |
| 2024-06-12 | 844.12 | 844.12 | 844.12 | 844.12 | +5.846% | 22 | 33 | +182.120% |
| 2024-06-07 | 797.50 | 797.50 | 797.50 | 797.50 | +0.875% | 214 | 33 | +198.612% |
| 2024-06-05 | 790.58 | 790.58 | 790.58 | 790.58 | +5.241% | 2 | 33 | +201.226% |
| 2024-06-04 | 751.21 | 751.21 | 751.21 | 751.21 | -1.490% | 2 | 33 | +217.013% |
| 2024-05-29 | 762.57 | 762.57 | 762.57 | 762.57 | -3.372% | 2 | 33 | +212.290% |
| 2024-05-23 | 798.28 | 798.28 | 789.18 | 789.18 | +0.751% | 200 | 33 | +201.760% |
| 2024-05-22 | 771.90 | 783.30 | 771.57 | 783.30 | -0.497% | 500 | 33 | +204.025% |
| 2024-05-20 | 786.93 | 787.21 | 786.93 | 787.21 | +9.688% | 4 | 33 | +202.515% |
| 2024-05-13 | 717.19 | 717.68 | 717.19 | 717.68 | +9.569% | 8 | 33 | +231.823% |
| 2024-05-03 | 655.00 | 655.00 | 655.00 | 655.00 | +7.026% | 10 | 33 | +263.577% |
| 2024-05-02 | 612.70 | 612.70 | 612.00 | 612.00 | -4.375% | 80 | 33 | +289.123% |
| 2024-04-30 | 666.09 | 666.09 | 640.00 | 640.00 | +4.107% | 602 | 33 | +272.098% |
| 2024-04-25 | 615.88 | 615.88 | 614.75 | 614.75 | -4.350% | 4 | 33 | +287.382% |
| 2024-04-24 | 643.45 | 643.45 | 642.62 | 642.71 | -1.041% | 404 | 33 | +270.529% |
| 2024-04-23 | 650.03 | 651.15 | 649.43 | 649.47 | +4.600% | 16 | 33 | +266.673% |
| 2024-04-19 | 625.60 | 629.98 | 620.91 | 620.91 | -1.330% | 8 | 33 | +283.539% |
| 2024-04-18 | 638.82 | 657.28 | 625.45 | 629.28 | -0.760% | 300 | 33 | +278.437% |
| 2024-04-17 | 651.94 | 652.36 | 606.46 | 634.10 | -4.110% | 386 | 33 | +275.561% |
| 2024-04-15 | 675.00 | 675.00 | 659.61 | 661.28 | -2.018% | 56 | 33 | +260.124% |
| 2024-04-04 | 674.90 | 674.90 | 674.90 | 674.90 | -9.037% | 60 | 33 | +252.857% |
| 2024-03-26 | 741.95 | 741.95 | 741.95 | 741.95 | +5.830% | 42 | 33 | +220.969% |
| 2024-03-14 | 701.08 | 701.08 | 701.08 | 701.08 | +0.433% | 2 | 33 | +239.680% |
| 2024-03-13 | 698.06 | 698.06 | 698.06 | 698.06 | +1.971% | 2 | 33 | +241.150% |
| 2024-03-07 | 687.36 | 687.36 | 684.57 | 684.57 | +5.372% | 152 | 33 | +247.872% |
| 2024-03-01 | 649.67 | 649.67 | 649.67 | 649.67 | +2.310% | 22 | 33 | +266.560% |
| 2024-02-22 | 619.20 | 635.00 | 619.20 | 635.00 | +19.624% | 10 | 33 | +275.028% |
| 2024-02-05 | 530.83 | 530.83 | 530.83 | 530.83 | +12.916% | 1 | 33 | +348.624% |
| 2024-01-23 | 470.11 | 470.11 | 470.11 | 470.11 | +20.612% | 1 | 33 | +406.569% |
| 2023-12-12 | 389.77 | 389.77 | 389.77 | 389.77 | +10.192% | 126 | 33 | +510.983% |
| 2023-12-06 | 353.72 | 353.72 | 353.72 | 353.72 | -3.458% | 1 | 33 | +573.253% |
| 2023-11-29 | 366.39 | 366.39 | 366.39 | 366.39 | -8.134% | 126 | 33 | +549.971% |
| 2023-08-11 | 404.04 | 404.04 | 398.83 | 398.83 | -13.960% | 3 | 33 | +497.104% |
| 2023-07-27 | 463.54 | 463.54 | 463.54 | 463.54 | +7.775% | 1 | 33 | +413.749% |
| 2023-07-21 | 430.10 | 430.10 | 430.10 | 430.10 | +2.750% | 1 | 33 | +453.692% |
| 2023-07-20 | 418.59 | 418.59 | 418.59 | 418.59 | +150.533% | 1 | 33 | +468.917% |
| 2023-03-13 | 167.08 | 167.08 | 167.08 | 167.08 | -12.652% | 5 | 33 | +1325.323% |
| 2023-03-10 | 191.28 | 191.28 | 191.28 | 191.28 | -34.379% | 1 | 33 | +1144.997% |
| 2023-02-13 | 291.49 | 291.49 | 291.49 | 291.49 | +1.173% | 5 | 33 | +716.985% |
| 2023-02-07 | 288.11 | 288.11 | 288.11 | 288.11 | -6.367% | 1 | 33 | +726.570% |
| 2022-11-08 | 307.70 | 307.70 | 307.70 | 307.70 | +25.900% | 1 | 33 | +673.945% |
| 2022-10-21 | 244.40 | 244.40 | 244.40 | 244.40 | -0.972% | 1 | 34 | +874.399% |
| 2022-10-04 | 240.60 | 247.60 | 240.60 | 246.80 | -34.536% | 30 | 33 | +864.923% |
| 2022-08-23 | 377.00 | 377.00 | 377.00 | 377.00 | +93.333% | 1 | 3 | +531.679% |
| 2022-06-17 | 195.00 | 195.00 | 195.00 | 195.00 | -63.986% | 1 | 2 | +1121.246% |
| 2022-03-28 | 541.45 | 541.45 | 541.45 | 541.45 | +21.317% | 1 | 0 | +339.825% |
| 2022-02-16 | 446.31 | 446.31 | 446.31 | 446.31 | 0.000% | 1 | 0 | +433.582% |