Dark

SPX20261218C1000
SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)
option OPRA

EOD

Jul 1, 2026

6477.67-0.005%(-0.33)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6,476.9700	6,478.6700	6,476.9700	6,477.6700	-0.005%	8	5,339	0.000%
2026-06-30	6,474.4200	6,478.7700	6,474.4200	6,478.0000	+1.848%	31	5,338	-0.005%
2026-06-26	6,360.4300	6,360.4300	6,360.4300	6,360.4300	+0.118%	1	5,334	+1.843%
2026-06-25	6,375.6000	6,375.6000	6,352.9500	6,352.9500	+0.165%	112	5,334	+1.963%
2026-06-24	6,342.4600	6,342.4600	6,342.4600	6,342.4600	-0.373%	11	5,434	+2.132%
2026-06-23	6,377.3300	6,377.3300	6,366.1900	6,366.1900	-2.003%	11	5,434	+1.751%
2026-06-18	6,485.7800	6,496.3300	6,468.8000	6,496.3300	-0.057%	65	4,578	-0.287%
2026-06-17	6,500.0600	6,500.0600	6,500.0600	6,500.0600	-0.376%	852	4,578	-0.344%
2026-06-16	6,524.6200	6,524.6200	6,524.6200	6,524.6200	+1.693%	854	4,578	-0.720%
2026-06-12	6,416.0000	6,416.0000	6,416.0000	6,416.0000	-1.111%	1	3,729	+0.961%
2026-06-05	6,488.0900	6,488.0900	6,488.0900	6,488.0900	+1.864%	1	3,729	-0.161%
2026-05-18	6,371.8200	6,371.8200	6,369.3700	6,369.3700	-0.903%	2	3,729	+1.700%
2026-05-15	6,427.4000	6,427.4000	6,427.4000	6,427.4000	+1.646%	1	3,729	+0.782%
2026-05-07	6,347.2800	6,349.5900	6,317.4400	6,323.3000	-0.196%	7	3,727	+2.441%
2026-05-06	6,319.7300	6,335.7400	6,319.7300	6,335.7400	+1.481%	2	3,721	+2.240%
2026-05-05	6,243.2700	6,243.2700	6,243.2700	6,243.2700	+2.250%	5	3,719	+3.754%
2026-04-29	6,105.8900	6,105.8900	6,105.8900	6,105.8900	-0.091%	12	3,457	+6.089%
2026-04-28	6,111.4500	6,111.4500	6,111.4500	6,111.4500	+0.516%	13	3,463	+5.992%
2026-04-20	6,080.2100	6,080.2100	6,080.0700	6,080.0700	-0.575%	6	3,463	+6.539%
2026-04-17	6,084.0900	6,116.1800	6,084.0900	6,115.2200	+2.964%	3	3,465	+5.927%
2026-04-14	5,939.2000	5,939.2000	5,939.2000	5,939.2000	+11.167%	2	3,466	+9.066%
2026-03-27	5,355.0200	5,355.0200	5,342.6100	5,342.6100	-2.479%	2	3,465	+21.245%
2026-03-26	5,478.4400	5,478.4400	5,478.4400	5,478.4400	-1.289%	1	3,464	+18.239%
2026-03-24	5,550.0000	5,550.0000	5,550.0000	5,550.0000	+1.157%	100	3,464	+16.715%
2026-03-20	5,486.5100	5,486.5100	5,486.5100	5,486.5100	-1.718%	2	3,364	+18.065%
2026-03-19	5,582.4100	5,582.4100	5,582.4100	5,582.4100	-1.449%	1	3,364	+16.037%
2026-03-12	5,669.1000	5,669.1000	5,664.5100	5,664.5100	-1.585%	3	3,363	+14.355%
2026-03-05	5,755.7500	5,755.7500	5,755.7500	5,755.7500	-2.682%	2	3,365	+12.543%
2026-02-11	5,914.3600	5,914.3600	5,914.3600	5,914.3600	+1.189%	1	3,363	+9.524%
2026-02-04	5,844.8400	5,844.8400	5,844.8400	5,844.8400	-0.984%	2	3,363	+10.827%
2026-02-03	5,905.7700	5,907.0800	5,902.9500	5,902.9500	-0.237%	2,392	3,361	+9.736%
2026-01-30	5,916.9900	5,916.9900	5,916.9900	5,916.9900	-0.618%	1	971	+9.476%
2026-01-28	5,953.7800	5,953.7800	5,953.7800	5,953.7800	+0.765%	1	970	+8.799%
2026-01-22	5,879.2700	5,908.5900	5,878.4900	5,908.5900	-0.175%	16	970	+9.631%
2026-01-07	5,918.9200	5,918.9200	5,918.9200	5,918.9200	+1.059%	1	956	+9.440%
2026-01-02	5,856.9000	5,856.9000	5,856.9000	5,856.9000	-0.353%	1	956	+10.599%
2025-12-23	5,871.6500	5,877.6400	5,871.6500	5,877.6400	+0.498%	3	955	+10.209%
2025-12-22	5,848.4900	5,848.4900	5,848.4900	5,848.4900	+0.865%	1	953	+10.758%
2025-12-19	5,798.3600	5,798.3600	5,798.3600	5,798.3600	+1.311%	1	952	+11.716%
2025-12-17	5,723.3300	5,723.3300	5,723.3300	5,723.3300	-0.491%	1	951	+13.180%
2025-12-16	5,751.5800	5,751.5800	5,751.5800	5,751.5800	-0.838%	1	951	+12.624%
2025-12-12	5,807.1500	5,807.1500	5,800.1900	5,800.1900	-0.525%	12	950	+11.680%
2025-12-11	5,830.7900	5,830.7900	5,830.7900	5,830.7900	-0.014%	5	944	+11.094%
2025-12-10	5,837.5500	5,837.5500	5,831.6100	5,831.6100	-0.183%	12	939	+11.079%
2025-12-08	5,842.2800	5,842.2800	5,842.2800	5,842.2800	-0.079%	1	933	+10.876%
2025-12-05	5,846.8700	5,846.8700	5,846.8700	5,846.8700	+0.579%	1	932	+10.789%
2025-12-02	5,813.2200	5,813.2200	5,813.2200	5,813.2200	+0.451%	1	931	+11.430%
2025-12-01	5,788.7300	5,788.7300	5,787.0800	5,787.1000	-0.548%	16	930	+11.933%
2025-11-12	5,829.4100	5,829.4100	5,818.3500	5,819.0000	-0.798%	4	914	+11.319%
2025-10-29	5,891.7900	5,891.7900	5,861.5000	5,865.8000	+0.139%	3	911	+10.431%
2025-10-28	5,859.1800	5,859.1800	5,857.6500	5,857.6500	+0.293%	2	912	+10.585%
2025-10-27	5,840.5200	5,840.5200	5,840.5200	5,840.5200	+0.973%	1	913	+10.909%
2025-10-24	5,781.4600	5,784.7800	5,781.4600	5,784.2400	+1.037%	5	913	+11.988%
2025-10-23	5,694.2500	5,724.8600	5,694.0700	5,724.8600	-0.027%	9	911	+13.150%
2025-10-21	5,726.9400	5,726.9400	5,725.7400	5,726.4300	+0.555%	9	919	+13.119%
2025-10-20	5,694.8400	5,694.8400	5,694.8400	5,694.8400	+1.347%	1	911	+13.746%
2025-10-17	5,619.1500	5,619.1500	5,619.1500	5,619.1500	-0.523%	2	911	+15.278%
2025-10-14	5,648.7200	5,648.7200	5,648.7200	5,648.7200	+0.206%	6	909	+14.675%
2025-09-30	5,637.1000	5,637.1000	5,637.1000	5,637.1000	+0.325%	1	909	+14.911%
2025-09-26	5,618.8300	5,618.8300	5,618.8300	5,618.8300	+0.445%	1	910	+15.285%
2025-09-25	5,572.3800	5,594.8000	5,571.1300	5,593.9200	-0.705%	18	909	+15.798%
2025-09-18	5,618.5800	5,633.6500	5,618.5800	5,633.6500	+0.550%	2	910	+14.982%
2025-09-16	5,616.3900	5,616.3900	5,598.3200	5,602.8300	+0.007%	12	910	+15.614%
2025-09-15	5,598.2400	5,602.4300	5,598.2400	5,602.4300	+0.435%	2	911	+15.623%
2025-09-12	5,578.3900	5,578.3900	5,578.1900	5,578.1900	+0.157%	2	911	+16.125%
2025-09-11	5,537.0600	5,569.5600	5,537.0600	5,569.4700	+1.326%	7	913	+16.307%
2025-09-09	5,485.9600	5,496.9600	5,475.4200	5,496.6100	+0.304%	22	911	+17.848%
2025-09-08	5,482.4800	5,483.4800	5,479.9400	5,479.9400	+0.508%	52	911	+18.207%
2025-09-05	5,497.7700	5,497.7700	5,452.2200	5,452.2200	+0.825%	2	889	+18.808%
2025-09-03	5,425.7600	5,436.7500	5,407.6100	5,407.6100	-1.138%	8	887	+19.788%
2025-08-29	5,469.8000	5,469.8800	5,469.8000	5,469.8800	+0.346%	2	886	+18.424%
2025-08-22	5,451.7000	5,451.7000	5,451.0300	5,451.0300	+0.332%	2	886	+18.834%
2025-08-18	5,432.7700	5,432.9700	5,432.7700	5,432.9700	+4.291%	2	886	+19.229%
2025-07-16	5,215.1400	5,215.1400	5,209.4100	5,209.4100	+4.989%	4	886	+24.346%
2025-06-04	4,956.3600	4,962.3100	4,956.3600	4,961.8400	+8.009%	3	782	+30.550%
2025-05-06	4,593.9000	4,593.9000	4,593.9000	4,593.9000	-1.075%	2	782	+41.006%
2025-05-05	4,643.8000	4,643.8000	4,643.8000	4,643.8000	-7.309%	2	782	+39.491%
2025-02-24	5,010.0000	5,010.0000	5,010.0000	5,010.0000	-0.903%	1	780	+29.295%
2025-02-06	5,055.6700	5,055.6700	5,055.6700	5,055.6700	+7.112%	1	779	+28.127%
2024-09-27	4,720.0000	4,720.0000	4,720.0000	4,720.0000	+5.681%	1,500	778	+37.239%
2024-07-01	4,466.2700	4,466.2700	4,466.2700	4,466.2700	+21.498%	2	0	+45.035%
2023-12-21	3,676.0100	3,676.0100	3,676.0100	3,676.0100	+3.974%	4	0	+76.215%
2023-12-05	3,540.0000	3,540.0000	3,535.5000	3,535.5000	+4.990%	4	0	+83.218%
2023-06-22	3,366.6500	3,367.4700	3,366.6500	3,367.4700	0.000%	4	0	+92.360%

.dark-mode .gQKrfL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gQKrfL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C1000SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)option OPRA

SPX20261218C1000
SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)
option OPRA