SPX261218C05550000
SPX Dec 18 2026 5550.00 Call
optionOPRA
InactiveSep 11, 2026
2,174.36USD+4.817%(+99.92)1Vol592OI
SPX261218C05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 2,174.36 | 2,174.36 | 2,174.36 | 2,174.36 | +4.817% | 1 | 592 | 0.000% |
| 2026-06-30 | 2,074.44 | 2,074.44 | 2,074.44 | 2,074.44 | +17.438% | 18 | 610 | +4.817% |
| 2026-04-17 | 1,766.41 | 1,766.41 | 1,766.41 | 1,766.41 | +33.695% | 1 | 610 | +23.095% |
| 2026-03-25 | 1,321.22 | 1,321.22 | 1,321.22 | 1,321.22 | +2.384% | 2 | 610 | +64.572% |
| 2026-03-24 | 1,290.45 | 1,290.45 | 1,290.45 | 1,290.45 | -17.618% | 2 | 610 | +68.496% |
| 2026-01-02 | 1,566.43 | 1,566.43 | 1,566.43 | 1,566.43 | -0.244% | 18 | 610 | +38.810% |
| 2025-12-31 | 1,570.26 | 1,570.26 | 1,570.26 | 1,570.26 | -1.843% | 3 | 610 | +38.471% |
| 2025-12-03 | 1,599.74 | 1,599.74 | 1,599.74 | 1,599.74 | +5.730% | 3 | 610 | +35.920% |
| 2025-11-25 | 1,513.04 | 1,513.04 | 1,513.04 | 1,513.04 | +2.650% | 2 | 610 | +43.708% |
| 2025-10-14 | 1,473.98 | 1,473.98 | 1,473.98 | 1,473.98 | +11.486% | 1 | 612 | +47.516% |
| 2025-09-08 | 1,322.12 | 1,322.12 | 1,322.12 | 1,322.12 | +6.250% | 1 | 613 | +64.460% |
| 2025-07-31 | 1,244.35 | 1,244.35 | 1,244.35 | 1,244.35 | +29.575% | 1 | 613 | +74.739% |
| 2025-06-23 | 959.53 | 960.52 | 959.14 | 960.33 | +0.028% | 12 | 613 | +126.418% |
| 2025-06-20 | 960.25 | 960.25 | 959.71 | 960.06 | -1.807% | 28 | 607 | +126.482% |
| 2025-06-04 | 977.73 | 977.73 | 977.73 | 977.73 | +7.195% | 1 | 600 | +122.389% |
| 2025-05-13 | 912.10 | 912.10 | 912.10 | 912.10 | +19.763% | 2 | 600 | +138.391% |
| 2025-05-08 | 761.59 | 761.59 | 761.59 | 761.59 | +4.122% | 1 | 600 | +185.503% |
| 2025-05-07 | 731.44 | 731.44 | 731.44 | 731.44 | +57.774% | 1 | 601 | +197.271% |
| 2025-04-21 | 463.60 | 463.60 | 463.60 | 463.60 | +17.133% | 2 | 600 | +369.016% |
| 2025-04-07 | 388.43 | 398.43 | 388.43 | 395.79 | -49.823% | 4 | 590 | +449.372% |
| 2025-03-26 | 788.79 | 788.79 | 788.79 | 788.79 | +6.892% | 1 | 593 | +175.658% |
| 2025-03-18 | 737.93 | 737.93 | 737.93 | 737.93 | -35.714% | 1 | 592 | +194.657% |
| 2025-02-18 | 1,147.26 | 1,147.89 | 1,147.26 | 1,147.89 | +2.467% | 6 | 425 | +89.422% |
| 2025-01-30 | 1,120.80 | 1,121.75 | 1,118.82 | 1,120.25 | +11.861% | 54 | 398 | +94.096% |
| 2025-01-08 | 1,001.47 | 1,001.47 | 1,001.47 | 1,001.47 | -2.969% | 1 | 398 | +117.117% |
| 2024-12-30 | 1,032.23 | 1,032.23 | 1,032.11 | 1,032.11 | -12.487% | 2 | 398 | +110.671% |
| 2024-12-16 | 1,179.38 | 1,179.38 | 1,179.38 | 1,179.38 | +14.204% | 2 | 398 | +84.365% |
| 2024-11-19 | 1,032.58 | 1,032.70 | 1,032.58 | 1,032.70 | +0.162% | 4 | 398 | +110.551% |
| 2024-11-06 | 1,031.03 | 1,031.03 | 1,031.03 | 1,031.03 | +3.376% | 2 | 0 | +110.892% |
| 2024-10-30 | 997.05 | 997.36 | 997.05 | 997.36 | +3.871% | 4 | 0 | +118.012% |
| 2024-10-24 | 960.01 | 960.19 | 960.01 | 960.19 | +0.776% | 4 | 0 | +126.451% |
| 2024-10-23 | 952.80 | 952.80 | 952.80 | 952.80 | -3.796% | 2 | 0 | +128.207% |
| 2024-10-22 | 990.46 | 990.46 | 990.40 | 990.40 | -0.136% | 4 | 0 | +119.544% |
| 2024-10-21 | 1,005.12 | 1,005.12 | 978.93 | 991.75 | -1.082% | 20 | 0 | +119.245% |
| 2024-10-18 | 1,001.87 | 1,003.20 | 1,001.78 | 1,002.60 | +0.883% | 168 | 0 | +116.872% |
| 2024-10-17 | 1,004.94 | 1,004.94 | 993.82 | 993.82 | -0.004% | 12 | 0 | +118.788% |
| 2024-10-16 | 967.40 | 993.86 | 958.79 | 993.86 | +2.381% | 156 | 0 | +118.779% |
| 2024-10-15 | 984.69 | 985.83 | 965.62 | 970.75 | +7.240% | 332 | 0 | +123.988% |
| 2024-10-07 | 905.32 | 905.32 | 905.21 | 905.21 | +3.292% | 4 | 0 | +140.205% |
| 2024-09-25 | 876.61 | 876.61 | 876.36 | 876.36 | +15.254% | 4 | 0 | +148.113% |
| 2024-09-03 | 760.37 | 760.37 | 760.37 | 760.37 | -4.216% | 2 | 0 | +185.961% |
| 2024-08-20 | 793.84 | 793.84 | 793.84 | 793.84 | +4.068% | 2 | 0 | +173.904% |
| 2024-08-15 | 762.90 | 762.90 | 762.81 | 762.81 | +21.823% | 274 | 0 | +185.046% |
| 2024-08-12 | 626.11 | 626.25 | 626.11 | 626.16 | 0.000% | 8 | 0 | +247.253% |