SPX261218C05600000
SPX Dec 18 2026 5600.00 Call
optionOPRA
InactiveSep 15, 2026
2,047.89USD-5.257%(-113.63)4Vol4,343OI
SPX261218C05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-15 | 2,047.89 | 2,047.89 | 2,047.89 | 2,047.89 | -5.257% | 4 | 4,339 | 0.000% |
| 2026-08-21 | 2,161.52 | 2,161.52 | 2,161.52 | 2,161.52 | +5.272% | 1 | 4,338 | -5.257% |
| 2026-05-26 | 2,053.27 | 2,053.27 | 2,053.27 | 2,053.27 | +0.567% | 1 | 4,337 | -0.262% |
| 2026-05-14 | 2,041.70 | 2,041.70 | 2,041.70 | 2,041.70 | +18.606% | 2 | 4,337 | +0.303% |
| 2026-04-17 | 1,721.41 | 1,721.41 | 1,721.41 | 1,721.41 | +38.414% | 1 | 4,337 | +18.966% |
| 2026-03-24 | 1,243.00 | 1,243.67 | 1,243.00 | 1,243.67 | -10.244% | 4 | 4,337 | +64.665% |
| 2026-03-17 | 1,385.61 | 1,385.61 | 1,385.61 | 1,385.61 | -3.851% | 1 | 4,337 | +47.797% |
| 2026-03-05 | 1,441.11 | 1,441.11 | 1,441.11 | 1,441.11 | +2.347% | 1 | 4,336 | +42.105% |
| 2026-03-03 | 1,408.06 | 1,408.06 | 1,408.06 | 1,408.06 | -6.315% | 1 | 4,337 | +45.441% |
| 2026-03-02 | 1,502.97 | 1,502.97 | 1,502.97 | 1,502.97 | -4.872% | 1 | 4,337 | +36.256% |
| 2026-02-11 | 1,579.95 | 1,579.95 | 1,579.95 | 1,579.95 | -1.647% | 1 | 4,336 | +29.617% |
| 2026-01-26 | 1,606.19 | 1,606.41 | 1,606.19 | 1,606.41 | +0.213% | 2 | 4,336 | +27.482% |
| 2026-01-16 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | +3.938% | 8 | 4,342 | +27.754% |
| 2025-12-22 | 1,542.26 | 1,542.26 | 1,542.26 | 1,542.26 | +7.064% | 1 | 4,342 | +32.785% |
| 2025-12-17 | 1,440.50 | 1,440.50 | 1,440.50 | 1,440.50 | -3.033% | 1 | 4,341 | +42.165% |
| 2025-11-25 | 1,485.55 | 1,485.55 | 1,485.55 | 1,485.55 | -2.021% | 2 | 4,342 | +37.854% |
| 2025-11-13 | 1,516.19 | 1,516.19 | 1,516.19 | 1,516.19 | -2.994% | 1 | 4,342 | +35.068% |
| 2025-11-05 | 1,562.99 | 1,562.99 | 1,562.99 | 1,562.99 | +12.546% | 5 | 4,341 | +31.024% |
| 2025-09-25 | 1,388.76 | 1,388.76 | 1,388.76 | 1,388.76 | -1.557% | 1 | 4,341 | +47.462% |
| 2025-09-24 | 1,410.73 | 1,410.73 | 1,410.73 | 1,410.73 | +9.002% | 2 | 4,342 | +45.165% |
| 2025-09-09 | 1,294.22 | 1,294.22 | 1,294.22 | 1,294.22 | +2.874% | 1 | 4,342 | +58.234% |
| 2025-09-05 | 1,263.12 | 1,263.17 | 1,258.06 | 1,258.06 | +0.441% | 4 | 4,342 | +62.782% |
| 2025-09-04 | 1,252.54 | 1,252.54 | 1,252.54 | 1,252.54 | -0.681% | 3 | 4,340 | +63.499% |
| 2025-08-25 | 1,261.13 | 1,261.13 | 1,261.13 | 1,261.13 | -0.303% | 1 | 4,340 | +62.385% |
| 2025-08-22 | 1,264.96 | 1,264.96 | 1,264.96 | 1,264.96 | +5.169% | 1 | 4,341 | +61.894% |
| 2025-08-20 | 1,202.79 | 1,202.79 | 1,202.79 | 1,202.79 | -4.803% | 1 | 4,341 | +70.262% |
| 2025-08-19 | 1,263.48 | 1,263.48 | 1,263.48 | 1,263.48 | +0.602% | 1 | 4,340 | +62.083% |
| 2025-08-18 | 1,255.92 | 1,255.92 | 1,255.92 | 1,255.92 | -1.062% | 1 | 4,340 | +63.059% |
| 2025-08-15 | 1,278.20 | 1,278.20 | 1,269.40 | 1,269.40 | +5.314% | 3 | 4,340 | +61.327% |
| 2025-07-31 | 1,251.12 | 1,251.12 | 1,205.35 | 1,205.35 | -2.326% | 2 | 4,339 | +69.900% |
| 2025-07-28 | 1,234.05 | 1,234.05 | 1,234.05 | 1,234.05 | +4.570% | 1 | 4,339 | +65.949% |
| 2025-07-21 | 1,180.75 | 1,180.75 | 1,180.12 | 1,180.12 | +8.021% | 2 | 4,327 | +73.532% |
| 2025-07-16 | 1,105.05 | 1,105.05 | 1,092.49 | 1,092.49 | -4.334% | 5 | 4,327 | +87.452% |
| 2025-07-15 | 1,147.85 | 1,147.85 | 1,141.98 | 1,141.98 | -0.741% | 3 | 4,327 | +79.328% |
| 2025-07-10 | 1,124.62 | 1,152.50 | 1,124.62 | 1,150.51 | +2.088% | 9 | 4,325 | +77.998% |
| 2025-07-09 | 1,109.90 | 1,126.98 | 1,109.90 | 1,126.98 | +0.542% | 27 | 4,325 | +81.715% |
| 2025-07-07 | 1,120.92 | 1,120.92 | 1,120.91 | 1,120.91 | +6.219% | 28 | 4,291 | +82.699% |
| 2025-06-27 | 1,063.40 | 1,063.40 | 1,055.00 | 1,055.28 | +2.276% | 3 | 4,312 | +94.061% |
| 2025-06-26 | 1,024.90 | 1,031.80 | 1,024.68 | 1,031.80 | +3.719% | 6 | 4,312 | +98.477% |
| 2025-06-24 | 994.80 | 994.80 | 994.80 | 994.80 | +7.885% | 1 | 4,312 | +105.859% |
| 2025-06-20 | 925.59 | 925.59 | 922.09 | 922.09 | -2.473% | 24 | 4,313 | +122.092% |
| 2025-06-18 | 945.47 | 945.47 | 945.47 | 945.47 | -2.993% | 1 | 4,316 | +116.600% |
| 2025-06-16 | 974.64 | 974.64 | 974.64 | 974.64 | +1.547% | 1 | 4,316 | +110.118% |
| 2025-06-06 | 950.58 | 959.79 | 947.68 | 959.79 | +2.683% | 24 | 4,315 | +113.369% |
| 2025-06-03 | 934.71 | 934.71 | 934.71 | 934.71 | +6.171% | 1 | 4,314 | +119.094% |
| 2025-06-02 | 877.02 | 880.38 | 877.02 | 880.38 | -5.364% | 2 | 4,314 | +132.614% |
| 2025-05-16 | 930.28 | 930.28 | 930.28 | 930.28 | +7.311% | 2 | 4,314 | +120.137% |
| 2025-05-13 | 866.90 | 866.90 | 866.90 | 866.90 | +14.338% | 3 | 4,315 | +136.231% |
| 2025-05-08 | 731.00 | 758.19 | 731.00 | 758.19 | +8.499% | 2 | 4,287 | +170.102% |
| 2025-05-07 | 698.80 | 698.80 | 698.80 | 698.80 | -0.645% | 176 | 4,289 | +193.058% |
| 2025-05-06 | 699.77 | 704.70 | 699.77 | 703.34 | -0.553% | 41 | 4,171 | +191.166% |
| 2025-05-01 | 707.25 | 707.25 | 707.25 | 707.25 | +7.143% | 100 | 4,170 | +189.557% |
| 2025-04-29 | 660.10 | 660.10 | 660.10 | 660.10 | +3.448% | 1 | 4,170 | +210.239% |
| 2025-04-28 | 638.10 | 638.10 | 638.10 | 638.10 | +4.480% | 151 | 4,169 | +220.936% |
| 2025-04-25 | 610.74 | 610.74 | 610.74 | 610.74 | +24.202% | 2 | 4,018 | +235.313% |
| 2025-04-22 | 480.12 | 491.73 | 480.12 | 491.73 | +14.510% | 211 | 4,191 | +316.466% |
| 2025-04-21 | 429.42 | 429.42 | 429.42 | 429.42 | -18.095% | 436 | 3,885 | +376.897% |
| 2025-04-17 | 524.29 | 524.29 | 524.29 | 524.29 | -3.133% | 6 | 3,781 | +290.603% |
| 2025-04-16 | 541.25 | 541.25 | 541.25 | 541.25 | +1.548% | 50 | 3,781 | +278.363% |
| 2025-04-10 | 540.00 | 540.00 | 533.00 | 533.00 | +3.495% | 151 | 3,781 | +284.220% |
| 2025-04-09 | 425.15 | 515.00 | 425.15 | 515.00 | +27.855% | 2 | 4,921 | +297.649% |
| 2025-04-08 | 465.07 | 465.07 | 402.80 | 402.80 | +9.278% | 1,404 | 4,920 | +408.414% |
| 2025-04-07 | 364.30 | 368.60 | 361.79 | 368.60 | -35.670% | 1,066 | 4,700 | +455.586% |
| 2025-04-03 | 572.98 | 572.98 | 572.98 | 572.98 | -18.128% | 3 | 5,212 | +257.410% |
| 2025-04-02 | 708.23 | 708.23 | 699.25 | 699.85 | +5.113% | 12 | 5,209 | +192.618% |
| 2025-04-01 | 684.90 | 684.90 | 665.81 | 665.81 | +0.923% | 2 | 5,197 | +207.579% |
| 2025-03-28 | 659.72 | 659.72 | 659.72 | 659.72 | -15.752% | 152 | 5,198 | +210.418% |
| 2025-03-24 | 783.07 | 783.07 | 783.07 | 783.07 | +10.774% | 3 | 5,122 | +161.521% |
| 2025-03-18 | 706.91 | 706.91 | 706.91 | 706.91 | -14.280% | 1 | 5,119 | +189.696% |
| 2025-03-07 | 823.80 | 824.67 | 823.80 | 824.67 | -5.947% | 4 | 2,999 | +148.328% |
| 2025-03-03 | 868.77 | 876.81 | 866.68 | 876.81 | -16.384% | 23 | 1,662 | +133.561% |
| 2025-02-21 | 1,054.60 | 1,054.60 | 1,048.61 | 1,048.61 | -4.967% | 6 | 1,664 | +95.296% |
| 2025-02-20 | 1,103.42 | 1,103.42 | 1,103.42 | 1,103.42 | -2.749% | 1 | 1,665 | +85.595% |
| 2025-02-19 | 1,118.52 | 1,134.61 | 1,118.52 | 1,134.61 | +2.109% | 7 | 1,664 | +80.493% |
| 2025-02-18 | 1,106.25 | 1,111.18 | 1,106.24 | 1,111.17 | +3.551% | 4 | 1,671 | +84.300% |
| 2025-02-11 | 1,073.07 | 1,073.07 | 1,073.07 | 1,073.07 | +0.135% | 1 | 1,673 | +90.844% |
| 2025-02-10 | 1,070.49 | 1,071.62 | 1,070.49 | 1,071.62 | -1.340% | 2 | 1,673 | +91.102% |
| 2025-01-30 | 1,085.41 | 1,086.94 | 1,085.22 | 1,086.18 | +5.011% | 6 | 1,674 | +88.541% |
| 2025-01-27 | 1,034.36 | 1,034.36 | 1,034.35 | 1,034.35 | +6.913% | 4 | 1,674 | +97.988% |
| 2025-01-08 | 967.47 | 967.47 | 967.47 | 967.47 | -0.176% | 1 | 1,673 | +111.675% |
| 2025-01-02 | 988.15 | 988.15 | 969.18 | 969.18 | +1.382% | 16 | 1,673 | +111.301% |
| 2024-12-31 | 956.98 | 957.12 | 955.97 | 955.97 | -16.471% | 4 | 1,681 | +114.221% |
| 2024-12-16 | 1,144.47 | 1,144.47 | 1,144.47 | 1,144.47 | +0.940% | 2 | 1,679 | +78.938% |
| 2024-12-11 | 1,127.45 | 1,133.81 | 1,127.45 | 1,133.81 | +0.873% | 4 | 1,679 | +80.620% |
| 2024-12-10 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | +12.018% | 2 | 1,683 | +82.197% |
| 2024-11-19 | 1,003.41 | 1,003.41 | 1,003.41 | 1,003.41 | +4.410% | 116 | 1,685 | +104.093% |
| 2024-10-25 | 961.05 | 961.05 | 961.03 | 961.03 | +0.986% | 4 | 1 | +113.093% |
| 2024-10-15 | 951.88 | 951.88 | 951.65 | 951.65 | +12.966% | 4 | 1 | +115.194% |
| 2024-10-02 | 842.50 | 842.50 | 842.42 | 842.42 | -0.604% | 40 | 1 | +143.096% |
| 2024-10-01 | 847.54 | 847.54 | 847.54 | 847.54 | -1.449% | 2 | 1 | +141.628% |
| 2024-09-27 | 859.74 | 860.00 | 859.74 | 860.00 | +2.101% | 16 | 1 | +138.127% |
| 2024-09-19 | 823.45 | 842.30 | 823.45 | 842.30 | +7.865% | 4 | 1 | +143.131% |
| 2024-09-18 | 780.28 | 780.88 | 780.28 | 780.88 | -2.656% | 4 | 1 | +162.254% |
| 2024-09-17 | 802.19 | 802.19 | 802.19 | 802.19 | +2.516% | 2 | 1 | +155.287% |
| 2024-08-27 | 778.92 | 783.30 | 778.32 | 782.50 | -0.540% | 84 | 1 | +161.711% |
| 2024-08-23 | 789.55 | 789.55 | 786.75 | 786.75 | +3.105% | 1,042 | 1 | +160.297% |
| 2024-08-20 | 763.06 | 763.06 | 763.06 | 763.06 | +6.867% | 10 | 1 | +168.379% |
| 2024-08-15 | 714.03 | 714.03 | 714.03 | 714.03 | +8.929% | 2 | 1 | +186.807% |
| 2024-08-14 | 655.50 | 655.50 | 655.50 | 655.50 | +4.880% | 300 | 1 | +212.416% |
| 2024-08-13 | 625.00 | 625.00 | 625.00 | 625.00 | +4.021% | 2 | 1 | +227.662% |
| 2024-08-12 | 596.28 | 602.55 | 596.28 | 600.84 | -28.658% | 60 | 1 | +240.838% |
| 2024-07-15 | 842.20 | 842.20 | 842.20 | 842.20 | +0.175% | 100 | 1 | +143.160% |
| 2024-07-12 | 840.73 | 840.73 | 840.73 | 840.73 | +8.092% | 8 | 1 | +143.585% |
| 2024-07-03 | 777.79 | 777.79 | 777.79 | 777.79 | +1.805% | 2 | 1 | +163.296% |
| 2024-06-27 | 764.00 | 764.00 | 764.00 | 764.00 | -0.221% | 60 | 1 | +168.048% |
| 2024-06-18 | 765.69 | 765.69 | 765.69 | 765.69 | +19.153% | 2 | 1 | +167.457% |
| 2024-05-29 | 645.79 | 645.79 | 641.16 | 642.61 | -2.719% | 64 | 1 | +218.683% |
| 2024-05-24 | 660.57 | 660.57 | 660.57 | 660.57 | -1.698% | 2 | 1 | +210.019% |
| 2024-05-20 | 671.98 | 671.98 | 671.98 | 671.98 | +2.477% | 2 | 1 | +204.755% |
| 2024-05-17 | 656.05 | 656.05 | 655.74 | 655.74 | -0.848% | 4 | 1 | +212.302% |
| 2024-05-16 | 661.11 | 661.35 | 661.11 | 661.35 | +6.311% | 34 | 1 | +209.653% |
| 2024-05-14 | 612.96 | 622.09 | 612.96 | 622.09 | +2.380% | 8 | 1 | +229.195% |
| 2024-05-13 | 607.55 | 607.69 | 607.33 | 607.63 | +12.256% | 152 | 1 | +237.029% |
| 2024-04-24 | 549.46 | 549.46 | 541.29 | 541.29 | -0.407% | 4 | 1 | +278.335% |
| 2024-04-23 | 547.61 | 547.87 | 543.50 | 543.50 | +9.069% | 86 | 1 | +276.797% |
| 2024-04-19 | 495.80 | 499.59 | 495.80 | 498.31 | -5.716% | 8 | 1 | +310.967% |
| 2024-04-18 | 551.38 | 551.38 | 519.01 | 528.52 | -1.577% | 514 | 1 | +287.476% |
| 2024-04-17 | 537.69 | 541.92 | 529.53 | 536.99 | -11.858% | 264 | 1 | +281.365% |
| 2024-04-11 | 609.23 | 609.23 | 609.23 | 609.23 | -3.974% | 4 | 1 | +236.144% |
| 2024-04-05 | 634.44 | 634.44 | 634.44 | 634.44 | +19.932% | 4 | 1 | +222.787% |
| 2024-02-23 | 529.00 | 529.00 | 529.00 | 529.00 | +14.233% | 2 | 1 | +287.125% |
| 2024-02-21 | 463.09 | 463.09 | 463.09 | 463.09 | -3.575% | 225 | 1 | +342.223% |
| 2024-02-12 | 480.26 | 480.26 | 480.26 | 480.26 | +45.976% | 2 | 1 | +326.413% |
| 2024-01-04 | 329.00 | 329.00 | 329.00 | 329.00 | -4.360% | 1 | 1 | +522.459% |
| 2023-12-18 | 344.00 | 344.00 | 344.00 | 344.00 | +0.417% | 1 | 1 | +495.317% |
| 2023-12-14 | 342.57 | 342.57 | 342.57 | 342.57 | -10.039% | 4 | 1 | +497.802% |
| 2023-08-01 | 381.20 | 381.80 | 380.80 | 380.80 | +16.738% | 35 | 1 | +437.786% |
| 2023-07-17 | 326.20 | 326.20 | 326.20 | 326.20 | -31.978% | 1 | 1 | +527.802% |
| 2021-12-07 | 479.55 | 479.55 | 479.55 | 479.55 | 0.000% | 1 | 1 | +327.044% |