SPX261218C05950000
SPX Dec 18 2026 5950.00 Call
optionOPRA
EODOct 21, 2026
1,822.70USD+2.618%(+46.50)10Vol659OI
SPX261218C05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 1,823.80 | 1,823.80 | 1,802.00 | 1,822.70 | +2.618% | 10 | 667 | 0.000% |
| 2026-10-20 | 1,777.90 | 1,778.10 | 1,776.20 | 1,776.20 | -1.782% | 41 | 700 | +2.618% |
| 2026-09-21 | 1,808.42 | 1,808.42 | 1,808.42 | 1,808.42 | -2.134% | 3 | 700 | +0.790% |
| 2026-09-04 | 1,847.86 | 1,847.86 | 1,847.86 | 1,847.86 | +6.683% | 6 | 706 | -1.362% |
| 2026-07-13 | 1,732.10 | 1,732.10 | 1,732.10 | 1,732.10 | -5.023% | 1 | 706 | +5.231% |
| 2026-06-02 | 1,822.60 | 1,823.70 | 1,822.60 | 1,823.70 | +1.911% | 2 | 706 | -0.055% |
| 2026-06-01 | 1,786.70 | 1,789.50 | 1,786.70 | 1,789.50 | +3.034% | 5 | 707 | +1.855% |
| 2026-05-27 | 1,736.80 | 1,736.80 | 1,736.80 | 1,736.80 | +14.224% | 12 | 719 | +4.946% |
| 2026-05-01 | 1,520.52 | 1,520.52 | 1,520.52 | 1,520.52 | +16.150% | 1 | 718 | +19.873% |
| 2026-04-15 | 1,309.10 | 1,309.10 | 1,309.10 | 1,309.10 | +33.201% | 31 | 718 | +39.233% |
| 2026-04-06 | 982.80 | 982.80 | 982.80 | 982.80 | +4.754% | 2 | 718 | +85.460% |
| 2026-03-31 | 938.20 | 938.20 | 938.20 | 938.20 | +6.930% | 1 | 718 | +94.276% |
| 2026-03-27 | 872.90 | 877.40 | 872.90 | 877.40 | -3.994% | 5 | 717 | +107.739% |
| 2026-03-26 | 913.90 | 913.90 | 913.90 | 913.90 | -23.305% | 1 | 722 | +99.442% |
| 2026-02-17 | 1,191.60 | 1,191.60 | 1,191.60 | 1,191.60 | -9.338% | 12 | 723 | +52.962% |
| 2026-01-29 | 1,333.27 | 1,333.28 | 1,314.32 | 1,314.33 | +3.069% | 7 | 711 | +38.679% |
| 2026-01-05 | 1,275.90 | 1,275.90 | 1,275.20 | 1,275.20 | +2.098% | 2 | 711 | +42.934% |
| 2026-01-02 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | +7.256% | 7 | 711 | +45.933% |
| 2025-12-17 | 1,164.50 | 1,164.50 | 1,164.50 | 1,164.50 | -1.755% | 3 | 690 | +56.522% |
| 2025-09-23 | 1,185.30 | 1,185.30 | 1,185.30 | 1,185.30 | +6.769% | 1 | 687 | +53.775% |
| 2025-09-15 | 1,110.15 | 1,110.15 | 1,110.15 | 1,110.15 | +16.456% | 178 | 686 | +64.185% |
| 2025-08-20 | 953.28 | 953.28 | 953.28 | 953.28 | -0.392% | 2 | 864 | +91.203% |
| 2025-08-19 | 957.03 | 957.03 | 957.03 | 957.03 | +7.623% | 2 | 863 | +90.454% |
| 2025-08-05 | 889.24 | 889.24 | 889.24 | 889.24 | +2.796% | 1 | 865 | +104.973% |
| 2025-08-01 | 855.65 | 865.05 | 855.65 | 865.05 | -6.185% | 8 | 865 | +110.705% |
| 2025-07-21 | 921.75 | 922.08 | 921.75 | 922.08 | +1.573% | 2 | 865 | +97.673% |
| 2025-07-17 | 908.47 | 908.47 | 907.80 | 907.80 | +4.585% | 2 | 865 | +100.782% |
| 2025-07-14 | 868.00 | 868.00 | 868.00 | 868.00 | +1.859% | 1 | 866 | +109.988% |
| 2025-07-08 | 852.16 | 852.16 | 852.16 | 852.16 | +1.618% | 1 | 867 | +113.892% |
| 2025-07-02 | 838.59 | 838.59 | 838.59 | 838.59 | +6.129% | 1 | 867 | +117.353% |
| 2025-06-26 | 790.16 | 790.16 | 790.16 | 790.16 | +5.294% | 1 | 868 | +130.675% |
| 2025-06-24 | 750.43 | 750.43 | 750.43 | 750.43 | +4.771% | 1 | 868 | +142.887% |
| 2025-06-17 | 716.26 | 716.26 | 716.26 | 716.26 | -2.336% | 1 | 868 | +154.475% |
| 2025-06-16 | 733.39 | 733.39 | 733.39 | 733.39 | +4.249% | 1 | 868 | +148.531% |
| 2025-06-06 | 703.50 | 703.50 | 703.50 | 703.50 | +2.825% | 2 | 869 | +159.090% |
| 2025-06-03 | 684.17 | 684.17 | 684.17 | 684.17 | +1.822% | 1 | 870 | +166.410% |
| 2025-06-02 | 660.60 | 671.93 | 660.60 | 671.93 | +0.997% | 2 | 870 | +171.263% |
| 2025-05-30 | 665.30 | 665.30 | 665.30 | 665.30 | +0.872% | 8 | 868 | +173.967% |
| 2025-05-29 | 659.55 | 659.55 | 659.55 | 659.55 | -5.540% | 1 | 868 | +176.355% |
| 2025-05-19 | 698.39 | 698.39 | 698.23 | 698.23 | +3.968% | 2 | 874 | +161.046% |
| 2025-05-15 | 645.70 | 671.58 | 645.70 | 671.58 | +1.980% | 2 | 914 | +171.405% |
| 2025-05-14 | 658.54 | 658.54 | 658.54 | 658.54 | +6.819% | 1 | 914 | +176.779% |
| 2025-05-12 | 616.50 | 616.50 | 616.50 | 616.50 | +15.135% | 1 | 914 | +195.653% |
| 2025-05-08 | 558.51 | 558.51 | 535.46 | 535.46 | +5.157% | 2 | 915 | +240.399% |
| 2025-05-06 | 509.20 | 509.20 | 509.20 | 509.20 | +8.193% | 1 | 914 | +257.954% |
| 2025-04-30 | 470.64 | 470.64 | 470.64 | 470.64 | +9.081% | 10 | 914 | +287.281% |
| 2025-04-24 | 431.46 | 431.46 | 431.46 | 431.46 | +28.441% | 4 | 914 | +322.449% |
| 2025-04-16 | 369.33 | 369.96 | 335.92 | 335.92 | -18.311% | 11 | 911 | +442.599% |
| 2025-04-11 | 357.10 | 411.22 | 357.10 | 411.22 | +23.787% | 34 | 909 | +343.242% |
| 2025-04-10 | 380.64 | 383.73 | 332.20 | 332.20 | +29.462% | 16 | 909 | +448.675% |
| 2025-04-08 | 307.30 | 307.30 | 256.60 | 256.60 | +6.632% | 4 | 908 | +610.327% |
| 2025-04-07 | 232.13 | 240.70 | 232.13 | 240.64 | -18.289% | 6 | 904 | +657.438% |
| 2025-04-04 | 294.50 | 294.50 | 294.50 | 294.50 | -55.664% | 284 | 902 | +518.913% |
| 2025-03-05 | 664.61 | 664.61 | 664.24 | 664.24 | -4.256% | 2 | 581 | +174.404% |
| 2025-02-28 | 693.77 | 693.77 | 693.77 | 693.77 | -6.674% | 4 | 581 | +162.724% |
| 2025-02-26 | 743.38 | 743.38 | 743.38 | 743.38 | -14.044% | 15 | 581 | +145.191% |
| 2025-02-20 | 866.50 | 866.65 | 864.84 | 864.84 | +4.606% | 32 | 579 | +110.756% |
| 2025-02-10 | 826.76 | 826.76 | 826.76 | 826.76 | -1.077% | 1 | 575 | +120.463% |
| 2025-02-06 | 836.05 | 836.05 | 835.76 | 835.76 | +4.715% | 4 | 574 | +118.089% |
| 2025-01-17 | 798.13 | 798.13 | 798.13 | 798.13 | +4.493% | 2 | 574 | +128.371% |
| 2025-01-16 | 764.87 | 765.50 | 761.91 | 763.81 | +7.247% | 6 | 574 | +138.633% |
| 2025-01-10 | 712.20 | 712.20 | 712.20 | 712.20 | -6.233% | 2 | 577 | +155.925% |
| 2025-01-07 | 759.54 | 759.54 | 759.54 | 759.54 | -7.674% | 45 | 576 | +139.974% |
| 2024-12-27 | 822.67 | 822.67 | 822.67 | 822.67 | -2.098% | 2 | 576 | +121.559% |
| 2024-12-24 | 837.20 | 840.30 | 837.20 | 840.30 | -0.871% | 12 | 576 | +116.911% |
| 2024-11-29 | 847.68 | 847.68 | 847.68 | 847.68 | +3.105% | 2 | 576 | +115.022% |
| 2024-11-22 | 822.15 | 822.15 | 822.15 | 822.15 | +4.070% | 400 | 0 | +121.699% |
| 2024-11-21 | 790.00 | 790.00 | 790.00 | 790.00 | +1.295% | 298 | 0 | +130.722% |
| 2024-11-18 | 783.45 | 783.45 | 779.90 | 779.90 | +1.386% | 8 | 0 | +133.709% |
| 2024-11-15 | 775.41 | 775.64 | 769.19 | 769.24 | -6.834% | 8 | 0 | +136.948% |
| 2024-11-14 | 834.04 | 835.33 | 825.15 | 825.67 | -2.056% | 116 | 0 | +120.754% |
| 2024-11-13 | 853.09 | 857.24 | 837.92 | 843.00 | -0.269% | 740 | 0 | +116.216% |
| 2024-11-12 | 826.63 | 851.97 | 826.36 | 845.27 | +16.493% | 180 | 0 | +115.635% |
| 2024-10-30 | 726.20 | 726.20 | 725.60 | 725.60 | +2.074% | 8 | 0 | +151.199% |
| 2024-10-25 | 710.83 | 710.86 | 710.83 | 710.86 | -3.213% | 4 | 0 | +156.408% |
| 2024-10-22 | 729.36 | 734.46 | 729.36 | 734.46 | +0.858% | 8 | 0 | +148.169% |
| 2024-10-15 | 727.39 | 728.21 | 727.39 | 728.21 | +1.521% | 4 | 0 | +150.299% |
| 2024-10-11 | 717.10 | 717.30 | 717.10 | 717.30 | +3.457% | 10 | 0 | +154.106% |
| 2024-10-09 | 693.33 | 693.33 | 693.33 | 693.33 | +2.716% | 2 | 0 | +162.891% |
| 2024-10-08 | 675.00 | 675.00 | 675.00 | 675.00 | +2.669% | 2 | 0 | +170.030% |
| 2024-10-07 | 657.42 | 657.45 | 657.42 | 657.45 | 0.000% | 4 | 0 | +177.238% |