SPX261218C05750000
SPX Dec 18 2026 5750.00 Call
optionOPRA
EODOct 27, 2026
2,004.08USD-0.541%(-10.91)1Vol1,428OI
SPX261218C05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2,004.08 | 2,004.08 | 2,004.08 | 2,004.08 | -0.541% | 1 | 1,429 | 0.000% |
| 2026-10-15 | 2,014.99 | 2,014.99 | 2,014.99 | 2,014.99 | -2.976% | 1 | 1,430 | -0.541% |
| 2026-10-08 | 2,073.00 | 2,076.80 | 2,073.00 | 2,076.80 | +4.575% | 2 | 1,430 | -3.502% |
| 2026-09-28 | 1,985.95 | 1,985.95 | 1,985.95 | 1,985.95 | +5.718% | 5 | 1,425 | +0.913% |
| 2026-06-30 | 1,878.53 | 1,878.54 | 1,878.53 | 1,878.54 | +47.167% | 200 | 1,425 | +6.683% |
| 2026-03-06 | 1,284.67 | 1,284.67 | 1,276.47 | 1,276.47 | -11.741% | 6 | 1,425 | +57.002% |
| 2025-11-10 | 1,446.28 | 1,446.28 | 1,446.28 | 1,446.28 | -2.087% | 200 | 1,429 | +38.568% |
| 2025-10-27 | 1,458.78 | 1,477.10 | 1,458.78 | 1,477.10 | +9.676% | 3 | 1,604 | +35.677% |
| 2025-10-22 | 1,346.78 | 1,346.78 | 1,346.78 | 1,346.78 | -0.515% | 1 | 1,604 | +48.805% |
| 2025-10-21 | 1,353.75 | 1,353.75 | 1,353.75 | 1,353.75 | -0.708% | 1 | 1,603 | +48.039% |
| 2025-10-20 | 1,347.52 | 1,363.40 | 1,347.52 | 1,363.40 | +1.841% | 2 | 1,602 | +46.991% |
| 2025-10-16 | 1,338.76 | 1,338.76 | 1,338.76 | 1,338.76 | -1.313% | 1 | 1,600 | +49.697% |
| 2025-10-15 | 1,356.57 | 1,356.57 | 1,356.57 | 1,356.57 | +7.644% | 1 | 1,599 | +47.731% |
| 2025-10-14 | 1,260.24 | 1,260.24 | 1,260.24 | 1,260.24 | -2.519% | 1 | 1,598 | +59.024% |
| 2025-10-13 | 1,292.80 | 1,292.80 | 1,292.80 | 1,292.80 | -6.311% | 1 | 1,597 | +55.019% |
| 2025-10-09 | 1,379.89 | 1,379.89 | 1,379.89 | 1,379.89 | +14.578% | 1 | 1,596 | +45.235% |
| 2025-09-10 | 1,204.32 | 1,204.32 | 1,204.32 | 1,204.32 | +6.214% | 3 | 1,595 | +66.408% |
| 2025-09-03 | 1,133.86 | 1,133.86 | 1,133.86 | 1,133.86 | +6.968% | 1 | 1,592 | +76.748% |
| 2025-08-05 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | +0.547% | 1 | 1,591 | +89.064% |
| 2025-07-18 | 1,054.45 | 1,054.45 | 1,054.23 | 1,054.23 | +36.311% | 2 | 1,591 | +90.099% |
| 2025-05-15 | 772.10 | 773.40 | 772.10 | 773.40 | -1.327% | 2 | 1,591 | +159.126% |
| 2025-05-14 | 783.80 | 783.80 | 783.80 | 783.80 | +0.577% | 1 | 1,591 | +155.688% |
| 2025-05-13 | 779.30 | 779.30 | 779.30 | 779.30 | +5.244% | 3 | 1,591 | +157.164% |
| 2025-05-12 | 729.75 | 740.47 | 729.75 | 740.47 | +14.493% | 3 | 1,593 | +170.650% |
| 2025-05-08 | 666.64 | 674.06 | 646.74 | 646.74 | -1.726% | 5 | 1,594 | +209.874% |
| 2025-05-02 | 658.10 | 658.10 | 658.10 | 658.10 | +7.991% | 2 | 1,595 | +204.525% |
| 2025-05-01 | 600.00 | 609.40 | 600.00 | 609.40 | +9.565% | 226 | 1,596 | +228.861% |
| 2025-04-29 | 556.20 | 556.20 | 556.20 | 556.20 | +9.488% | 401 | 1,372 | +260.316% |
| 2025-04-24 | 508.00 | 508.00 | 508.00 | 508.00 | +40.712% | 1 | 971 | +294.504% |
| 2025-04-21 | 361.02 | 361.02 | 361.02 | 361.02 | -19.809% | 6 | 870 | +455.116% |
| 2025-04-17 | 448.03 | 450.20 | 447.80 | 450.20 | +9.725% | 8 | 868 | +345.153% |
| 2025-04-10 | 408.10 | 410.30 | 408.00 | 410.30 | +4.482% | 3 | 868 | +388.443% |
| 2025-04-08 | 389.10 | 398.60 | 384.90 | 392.70 | +9.083% | 39 | 887 | +410.334% |
| 2025-04-04 | 360.00 | 360.00 | 360.00 | 360.00 | -28.713% | 752 | 806 | +456.689% |
| 2025-04-03 | 505.00 | 505.00 | 505.00 | 505.00 | -8.960% | 1 | 431 | +296.848% |
| 2025-03-31 | 553.80 | 554.70 | 553.80 | 554.70 | -15.235% | 200 | 431 | +261.291% |
| 2025-03-27 | 654.82 | 654.82 | 654.40 | 654.40 | -2.430% | 302 | 631 | +206.247% |
| 2025-03-26 | 672.50 | 672.50 | 670.70 | 670.70 | -3.216% | 200 | 405 | +198.804% |
| 2025-03-25 | 692.99 | 692.99 | 692.99 | 692.99 | +8.726% | 1 | 245 | +189.193% |
| 2025-03-10 | 637.37 | 637.37 | 637.37 | 637.37 | -38.140% | 1 | 229 | +214.430% |
| 2025-02-19 | 1,030.57 | 1,030.57 | 1,030.34 | 1,030.34 | +2.480% | 2 | 209 | +94.507% |
| 2025-02-18 | 1,004.80 | 1,005.49 | 1,004.66 | 1,005.41 | +4.299% | 26 | 208 | +99.330% |
| 2025-02-10 | 964.02 | 964.08 | 963.66 | 963.97 | +0.569% | 4 | 195 | +107.899% |
| 2025-02-06 | 955.06 | 958.52 | 955.06 | 958.52 | -5.255% | 4 | 193 | +109.081% |
| 2025-01-24 | 1,010.10 | 1,011.68 | 1,010.10 | 1,011.68 | +4.107% | 4 | 191 | +98.094% |
| 2025-01-21 | 971.71 | 971.77 | 971.71 | 971.77 | +3.061% | 2 | 190 | +106.230% |
| 2025-01-17 | 942.85 | 942.91 | 942.85 | 942.91 | +6.977% | 4 | 190 | +112.542% |
| 2025-01-15 | 881.41 | 881.41 | 881.41 | 881.41 | -1.969% | 2 | 190 | +127.372% |
| 2025-01-07 | 889.83 | 899.11 | 889.83 | 899.11 | +0.135% | 18 | 190 | +122.896% |
| 2025-01-03 | 892.71 | 897.90 | 892.71 | 897.90 | +4.574% | 4 | 190 | +123.196% |
| 2024-12-31 | 857.65 | 858.63 | 857.65 | 858.63 | -12.863% | 2 | 190 | +133.404% |
| 2024-12-26 | 985.27 | 985.38 | 985.27 | 985.38 | -5.639% | 2 | 190 | +103.381% |
| 2024-12-05 | 1,044.27 | 1,044.27 | 1,044.27 | 1,044.27 | +4.331% | 1 | 190 | +91.912% |
| 2024-12-02 | 1,000.92 | 1,000.92 | 1,000.92 | 1,000.92 | +1.538% | 1 | 191 | +100.224% |
| 2024-11-26 | 982.88 | 985.76 | 982.88 | 985.76 | +3.706% | 4 | 0 | +103.303% |
| 2024-11-22 | 948.27 | 950.57 | 948.27 | 950.53 | +7.797% | 8 | 0 | +110.838% |
| 2024-11-20 | 881.26 | 881.78 | 881.26 | 881.78 | -1.361% | 4 | 0 | +127.277% |
| 2024-11-15 | 891.68 | 893.95 | 891.68 | 893.95 | -8.938% | 4 | 0 | +124.183% |
| 2024-11-12 | 970.00 | 981.82 | 968.99 | 981.69 | +26.883% | 80 | 0 | +104.146% |
| 2024-11-04 | 773.70 | 773.70 | 773.70 | 773.70 | +2.903% | 120 | 0 | +159.025% |
| 2024-10-01 | 741.00 | 751.87 | 733.50 | 751.87 | -2.355% | 10 | 0 | +166.546% |
| 2024-09-26 | 770.00 | 770.00 | 770.00 | 770.00 | +5.196% | 2 | 0 | +160.270% |
| 2024-09-19 | 731.97 | 731.97 | 731.97 | 731.97 | +6.076% | 302 | 0 | +173.793% |
| 2024-08-21 | 689.69 | 690.04 | 689.69 | 690.04 | +6.034% | 4 | 0 | +190.430% |
| 2024-08-16 | 651.14 | 651.14 | 650.77 | 650.77 | +12.049% | 4 | 0 | +207.955% |
| 2024-08-14 | 579.60 | 580.79 | 579.60 | 580.79 | 0.000% | 4 | 0 | +245.061% |