SPX261218C05850000
SPX Dec 18 2026 5850.00 Call
optionOPRA
InactiveOct 16, 2026
1,868.00USD+0.862%(+15.97)1Vol826OI
SPX261218C05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1,868.00 | 1,868.00 | 1,868.00 | 1,868.00 | +0.862% | 1 | 826 | 0.000% |
| 2026-10-01 | 1,852.03 | 1,852.03 | 1,852.03 | 1,852.03 | -3.239% | 14 | 826 | +0.862% |
| 2026-09-24 | 1,909.69 | 1,916.03 | 1,895.78 | 1,914.02 | +11.719% | 329 | 596 | -2.404% |
| 2026-06-23 | 1,713.25 | 1,713.25 | 1,713.25 | 1,713.25 | -2.710% | 1 | 597 | +9.033% |
| 2026-05-15 | 1,760.97 | 1,760.97 | 1,760.97 | 1,760.97 | +10.274% | 1 | 590 | +6.078% |
| 2026-05-05 | 1,596.90 | 1,596.90 | 1,596.90 | 1,596.90 | +5.598% | 7 | 596 | +16.977% |
| 2026-04-27 | 1,512.25 | 1,512.25 | 1,512.25 | 1,512.25 | +2.055% | 1 | 596 | +23.525% |
| 2026-04-17 | 1,481.80 | 1,481.80 | 1,481.80 | 1,481.80 | +5.888% | 2 | 595 | +26.063% |
| 2026-04-16 | 1,399.40 | 1,399.40 | 1,399.40 | 1,399.40 | +1.115% | 1 | 597 | +33.486% |
| 2025-12-24 | 1,383.97 | 1,383.97 | 1,383.97 | 1,383.97 | +1.900% | 2 | 596 | +34.974% |
| 2025-12-23 | 1,358.16 | 1,358.16 | 1,358.16 | 1,358.16 | +4.341% | 2 | 596 | +37.539% |
| 2025-12-19 | 1,301.65 | 1,301.65 | 1,301.65 | 1,301.65 | -3.201% | 2 | 594 | +43.510% |
| 2025-12-10 | 1,344.69 | 1,344.69 | 1,344.69 | 1,344.69 | -1.394% | 1 | 592 | +38.917% |
| 2025-11-11 | 1,363.70 | 1,363.70 | 1,363.70 | 1,363.70 | +15.245% | 2 | 591 | +36.980% |
| 2025-10-10 | 1,185.09 | 1,185.09 | 1,183.30 | 1,183.30 | -6.370% | 2 | 589 | +57.864% |
| 2025-09-23 | 1,263.80 | 1,263.80 | 1,263.80 | 1,263.80 | -0.006% | 1 | 590 | +47.808% |
| 2025-09-22 | 1,263.87 | 1,263.87 | 1,263.87 | 1,263.87 | +17.657% | 1 | 589 | +47.800% |
| 2025-09-05 | 1,074.20 | 1,074.20 | 1,074.20 | 1,074.20 | -1.802% | 1 | 589 | +73.897% |
| 2025-09-04 | 1,093.91 | 1,093.91 | 1,093.91 | 1,093.91 | +14.162% | 1 | 589 | +70.764% |
| 2025-08-04 | 957.93 | 958.21 | 957.93 | 958.21 | -9.372% | 2 | 588 | +94.947% |
| 2025-07-31 | 1,059.30 | 1,059.30 | 1,057.30 | 1,057.30 | +6.247% | 2 | 589 | +76.676% |
| 2025-07-21 | 993.94 | 995.13 | 993.86 | 995.13 | +4.530% | 8 | 588 | +87.714% |
| 2025-07-16 | 952.00 | 952.00 | 952.00 | 952.00 | +0.168% | 1 | 587 | +96.218% |
| 2025-07-11 | 950.40 | 950.40 | 950.40 | 950.40 | -1.157% | 1 | 587 | +96.549% |
| 2025-07-03 | 961.52 | 961.52 | 961.52 | 961.52 | +13.027% | 6 | 586 | +94.276% |
| 2025-06-26 | 850.50 | 851.20 | 850.50 | 850.70 | +10.150% | 6 | 586 | +119.584% |
| 2025-06-18 | 772.31 | 772.31 | 772.31 | 772.31 | +35.479% | 1 | 583 | +141.872% |
| 2025-05-01 | 562.40 | 570.06 | 562.40 | 570.06 | +52.586% | 3 | 583 | +227.685% |
| 2025-04-22 | 373.60 | 373.60 | 373.60 | 373.60 | +9.915% | 1 | 585 | +400.000% |
| 2025-04-21 | 339.90 | 339.90 | 339.90 | 339.90 | -15.532% | 1 | 585 | +449.573% |
| 2025-04-10 | 406.10 | 407.80 | 402.40 | 402.40 | +14.775% | 4 | 585 | +364.215% |
| 2025-04-08 | 350.60 | 350.60 | 350.60 | 350.60 | +33.496% | 1 | 583 | +432.801% |
| 2025-04-07 | 264.80 | 266.21 | 262.63 | 262.63 | -19.148% | 8 | 582 | +611.267% |
| 2025-04-04 | 324.83 | 324.83 | 324.83 | 324.83 | -26.135% | 2 | 584 | +475.070% |
| 2025-04-03 | 440.00 | 443.60 | 439.76 | 439.76 | -18.713% | 158 | 482 | +324.777% |
| 2025-04-01 | 541.00 | 541.00 | 541.00 | 541.00 | +6.078% | 1 | 476 | +245.287% |
| 2025-03-28 | 510.00 | 510.00 | 510.00 | 510.00 | -15.771% | 2 | 476 | +266.275% |
| 2025-03-17 | 605.49 | 605.49 | 605.49 | 605.49 | -7.745% | 3 | 485 | +208.510% |
| 2025-03-06 | 656.32 | 656.32 | 656.32 | 656.32 | -29.648% | 1 | 188 | +184.617% |
| 2025-02-20 | 932.66 | 933.31 | 932.66 | 932.91 | +5.137% | 12 | 188 | +100.234% |
| 2025-02-07 | 887.49 | 887.49 | 887.33 | 887.33 | -2.260% | 4 | 182 | +110.519% |
| 2025-02-06 | 909.60 | 909.60 | 901.02 | 907.85 | +3.191% | 40 | 182 | +105.761% |
| 2025-01-27 | 879.78 | 879.78 | 879.78 | 879.78 | -2.517% | 1 | 184 | +112.326% |
| 2025-01-21 | 902.50 | 902.50 | 902.50 | 902.50 | +9.521% | 1 | 149 | +106.981% |
| 2025-01-07 | 824.04 | 824.04 | 824.04 | 824.04 | -7.255% | 25 | 149 | +126.688% |
| 2024-12-27 | 888.50 | 888.50 | 888.50 | 888.50 | +1.294% | 2 | 149 | +110.242% |
| 2024-11-22 | 877.15 | 877.15 | 877.15 | 877.15 | +7.228% | 4 | 148 | +112.962% |
| 2024-11-20 | 818.07 | 818.07 | 818.02 | 818.02 | -1.847% | 4 | 0 | +128.356% |
| 2024-11-18 | 834.74 | 834.74 | 833.41 | 833.41 | +0.221% | 4 | 0 | +124.139% |
| 2024-11-15 | 831.57 | 831.57 | 831.57 | 831.57 | -7.047% | 2 | 0 | +124.635% |
| 2024-11-14 | 894.56 | 894.61 | 894.56 | 894.61 | -2.867% | 4 | 0 | +108.806% |
| 2024-11-13 | 920.62 | 922.50 | 920.11 | 921.02 | +2.245% | 164 | 0 | +102.819% |
| 2024-11-12 | 901.83 | 901.83 | 900.80 | 900.80 | -1.020% | 4 | 0 | +107.371% |
| 2024-11-08 | 916.20 | 916.20 | 909.47 | 910.08 | +16.288% | 6 | 0 | +105.257% |
| 2024-10-30 | 782.61 | 782.61 | 782.61 | 782.61 | -2.660% | 2 | 0 | +138.688% |
| 2024-10-18 | 804.00 | 804.00 | 804.00 | 804.00 | +1.076% | 2 | 0 | +132.338% |
| 2024-10-16 | 796.03 | 796.03 | 795.44 | 795.44 | -1.788% | 4 | 0 | +134.839% |
| 2024-10-14 | 809.92 | 809.92 | 809.92 | 809.92 | +50.110% | 12 | 0 | +130.640% |
| 2024-08-01 | 539.55 | 539.55 | 539.55 | 539.55 | 0.000% | 80 | 0 | +246.214% |