SPX261218C06050000
SPX Dec 18 2026 6050.00 Call
optionOPRA
EODOct 27, 2026
1,711.40USD+3.598%(+59.44)1Vol1,272OI
SPX261218C06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1,711.40 | 1,711.40 | 1,711.40 | 1,711.40 | +3.598% | 1 | 1,273 | 0.000% |
| 2026-10-22 | 1,642.33 | 1,659.27 | 1,642.33 | 1,651.96 | -5.828% | 16 | 1,273 | +3.598% |
| 2026-10-21 | 1,741.68 | 1,755.67 | 1,741.68 | 1,754.19 | +6.217% | 3 | 1,276 | -2.439% |
| 2026-09-17 | 1,651.52 | 1,651.52 | 1,651.52 | 1,651.52 | -3.489% | 1 | 1,275 | +3.626% |
| 2026-08-26 | 1,711.22 | 1,711.22 | 1,711.22 | 1,711.22 | +5.883% | 1 | 1,275 | +0.011% |
| 2026-07-16 | 1,616.14 | 1,616.14 | 1,616.14 | 1,616.14 | -0.458% | 1 | 1,274 | +5.894% |
| 2026-07-13 | 1,623.57 | 1,623.57 | 1,623.57 | 1,623.57 | +9.463% | 15 | 1,274 | +5.410% |
| 2026-06-24 | 1,503.43 | 1,503.43 | 1,483.22 | 1,483.22 | -4.052% | 2 | 1,274 | +15.384% |
| 2026-05-12 | 1,545.86 | 1,545.86 | 1,545.86 | 1,545.86 | +7.552% | 1 | 1,274 | +10.709% |
| 2026-05-05 | 1,437.31 | 1,437.31 | 1,437.31 | 1,437.31 | +8.397% | 1 | 1,273 | +19.070% |
| 2026-04-23 | 1,325.97 | 1,325.97 | 1,325.97 | 1,325.97 | +2.130% | 1 | 1,273 | +29.068% |
| 2026-04-20 | 1,310.20 | 1,310.20 | 1,298.32 | 1,298.32 | -1.204% | 3 | 1,273 | +31.817% |
| 2026-04-17 | 1,314.14 | 1,314.14 | 1,314.14 | 1,314.14 | +9.159% | 1 | 1,274 | +30.230% |
| 2026-04-15 | 1,203.88 | 1,203.88 | 1,203.88 | 1,203.88 | +13.202% | 1 | 1,275 | +42.157% |
| 2026-04-10 | 1,063.48 | 1,063.48 | 1,063.48 | 1,063.48 | +15.835% | 2 | 1,274 | +60.925% |
| 2026-04-01 | 918.10 | 918.10 | 918.10 | 918.10 | +1.554% | 1 | 1,274 | +86.407% |
| 2026-03-20 | 906.44 | 906.44 | 904.05 | 904.05 | -11.295% | 2 | 1,273 | +89.304% |
| 2026-03-12 | 1,019.16 | 1,019.16 | 1,019.16 | 1,019.16 | -4.047% | 1 | 1,271 | +67.923% |
| 2026-03-11 | 1,062.14 | 1,062.14 | 1,062.14 | 1,062.14 | -4.854% | 1 | 1,271 | +61.128% |
| 2026-02-05 | 1,116.33 | 1,116.33 | 1,116.33 | 1,116.33 | -10.267% | 1 | 1,272 | +53.306% |
| 2026-01-09 | 1,244.06 | 1,244.06 | 1,244.06 | 1,244.06 | +3.950% | 1 | 1,271 | +37.566% |
| 2026-01-05 | 1,197.03 | 1,197.03 | 1,196.79 | 1,196.79 | +4.187% | 2 | 1,272 | +42.999% |
| 2025-12-19 | 1,148.69 | 1,148.69 | 1,148.69 | 1,148.69 | +3.537% | 1 | 1,272 | +48.987% |
| 2025-12-18 | 1,116.41 | 1,117.86 | 1,105.58 | 1,109.45 | -3.500% | 19 | 1,271 | +54.257% |
| 2025-12-15 | 1,149.69 | 1,149.69 | 1,149.69 | 1,149.69 | -0.807% | 1 | 1,253 | +48.858% |
| 2025-12-12 | 1,160.80 | 1,161.82 | 1,159.04 | 1,159.04 | -0.232% | 3 | 1,252 | +47.657% |
| 2025-12-03 | 1,161.73 | 1,161.73 | 1,161.73 | 1,161.73 | +11.107% | 2 | 1,302 | +47.315% |
| 2025-11-21 | 1,045.60 | 1,045.60 | 1,045.60 | 1,045.60 | -16.728% | 1 | 1,300 | +63.676% |
| 2025-10-28 | 1,255.65 | 1,255.65 | 1,255.65 | 1,255.65 | +13.326% | 1 | 1,299 | +36.296% |
| 2025-09-23 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | +3.776% | 1 | 1,298 | +54.458% |
| 2025-09-19 | 1,056.34 | 1,067.68 | 1,056.34 | 1,067.68 | +25.225% | 3 | 1,297 | +60.291% |
| 2025-07-21 | 849.91 | 852.61 | 849.79 | 852.61 | +5.075% | 38 | 1,277 | +100.725% |
| 2025-07-15 | 811.43 | 811.43 | 811.43 | 811.43 | +3.830% | 2 | 1,277 | +110.912% |
| 2025-07-07 | 781.50 | 781.50 | 781.50 | 781.50 | +15.170% | 1 | 1,277 | +118.989% |
| 2025-06-24 | 678.56 | 678.56 | 678.56 | 678.56 | +4.106% | 1 | 1,277 | +152.211% |
| 2025-06-11 | 666.50 | 666.50 | 651.80 | 651.80 | +22.197% | 2 | 918 | +162.565% |
| 2025-05-23 | 533.40 | 533.40 | 533.40 | 533.40 | -8.476% | 4 | 919 | +220.847% |
| 2025-05-21 | 575.00 | 582.80 | 575.00 | 582.80 | -8.322% | 2 | 919 | +193.651% |
| 2025-05-16 | 611.60 | 635.70 | 611.60 | 635.70 | +14.851% | 4 | 918 | +169.215% |
| 2025-05-12 | 549.50 | 553.50 | 543.53 | 553.50 | +18.675% | 32 | 918 | +209.196% |
| 2025-05-09 | 466.40 | 466.40 | 466.40 | 466.40 | -1.291% | 2 | 916 | +266.938% |
| 2025-05-08 | 472.50 | 472.50 | 472.50 | 472.50 | +5.608% | 111 | 916 | +262.201% |
| 2025-05-01 | 453.61 | 453.61 | 447.41 | 447.41 | +21.546% | 24 | 768 | +282.513% |
| 2025-04-24 | 368.10 | 368.10 | 368.10 | 368.10 | +13.489% | 1 | 768 | +364.928% |
| 2025-04-16 | 326.22 | 326.22 | 324.15 | 324.35 | -11.909% | 6 | 768 | +427.640% |
| 2025-04-14 | 368.20 | 368.20 | 368.20 | 368.20 | +16.633% | 200 | 768 | +364.802% |
| 2025-04-11 | 323.80 | 323.80 | 315.69 | 315.69 | +2.597% | 34 | 698 | +442.114% |
| 2025-04-10 | 334.10 | 334.10 | 307.60 | 307.70 | -20.202% | 20 | 706 | +456.191% |
| 2025-04-09 | 385.60 | 385.60 | 385.60 | 385.60 | -11.480% | 1 | 685 | +343.828% |
| 2025-03-13 | 435.61 | 435.61 | 435.61 | 435.61 | -4.375% | 2 | 405 | +292.874% |
| 2025-03-11 | 455.54 | 455.54 | 455.54 | 455.54 | -20.770% | 2 | 434 | +275.686% |
| 2025-03-05 | 574.96 | 574.96 | 574.96 | 574.96 | -0.271% | 1 | 434 | +197.655% |
| 2025-03-04 | 576.52 | 576.52 | 576.52 | 576.52 | -8.823% | 2 | 434 | +196.850% |
| 2025-02-28 | 632.31 | 632.31 | 632.31 | 632.31 | -20.887% | 4 | 434 | +170.658% |
| 2025-02-20 | 798.58 | 799.52 | 798.58 | 799.25 | +4.290% | 42 | 433 | +114.126% |
| 2025-02-10 | 765.09 | 766.37 | 765.09 | 766.37 | -2.411% | 2 | 433 | +123.312% |
| 2025-01-31 | 785.30 | 785.30 | 785.30 | 785.30 | +14.475% | 18 | 472 | +117.929% |
| 2025-01-08 | 686.00 | 686.00 | 686.00 | 686.00 | -1.612% | 25 | 433 | +149.475% |
| 2025-01-07 | 697.24 | 697.24 | 697.24 | 697.24 | -14.934% | 40 | 433 | +145.454% |
| 2024-12-04 | 819.65 | 819.65 | 819.65 | 819.65 | +8.048% | 100 | 425 | +108.796% |
| 2024-11-14 | 773.22 | 776.06 | 758.60 | 758.60 | -3.069% | 98 | 325 | +125.600% |
| 2024-11-13 | 792.15 | 792.27 | 781.47 | 782.62 | +0.518% | 128 | 0 | +118.676% |
| 2024-11-12 | 764.37 | 786.76 | 763.72 | 778.59 | -0.684% | 72 | 0 | +119.808% |
| 2024-11-11 | 783.90 | 783.95 | 783.90 | 783.95 | +15.890% | 4 | 0 | +118.305% |
| 2024-10-30 | 676.93 | 676.93 | 676.46 | 676.46 | +5.018% | 4 | 0 | +152.994% |
| 2024-10-24 | 644.26 | 644.26 | 644.14 | 644.14 | -4.032% | 4 | 0 | +165.688% |
| 2024-10-22 | 671.17 | 671.20 | 671.17 | 671.20 | -0.091% | 4 | 0 | +154.976% |
| 2024-10-21 | 684.13 | 684.23 | 661.68 | 671.81 | -1.472% | 20 | 0 | +154.745% |
| 2024-10-18 | 680.98 | 682.41 | 680.95 | 681.85 | +0.952% | 168 | 0 | +150.994% |
| 2024-10-17 | 685.48 | 685.48 | 675.40 | 675.42 | -0.019% | 12 | 0 | +153.383% |
| 2024-10-16 | 652.65 | 675.74 | 649.28 | 675.55 | +3.062% | 156 | 0 | +153.334% |
| 2024-10-15 | 667.60 | 668.59 | 651.35 | 655.48 | +9.383% | 332 | 0 | +161.091% |
| 2024-10-07 | 599.28 | 599.28 | 599.25 | 599.25 | +6.621% | 4 | 0 | +185.590% |
| 2024-10-01 | 562.04 | 562.04 | 562.04 | 562.04 | 0.000% | 72 | 0 | +204.498% |