Dark

SPX20261218C4000
SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)
option OPRA

Inactive

Jun 22, 2026

3542.28-0.659%(-23.49)2,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	3,544.4800	3,544.4800	3,542.2800	3,542.2800	-0.659%	2,002	63,907	0.000%
2026-06-18	3,565.7700	3,565.7700	3,565.7700	3,565.7700	-0.337%	2	64,454	-0.659%
2026-06-17	3,577.8400	3,577.8400	3,577.8400	3,577.8400	+2.311%	1	64,454	-0.994%
2026-06-12	3,497.0100	3,497.0100	3,497.0100	3,497.0100	-0.673%	1	64,454	+1.295%
2026-06-05	3,527.9500	3,527.9500	3,520.7100	3,520.7100	-4.294%	2	64,454	+0.613%
2026-06-01	3,678.6800	3,678.6800	3,678.6700	3,678.6700	+1.177%	20	64,456	-3.708%
2026-05-28	3,635.8600	3,635.8600	3,635.8600	3,635.8600	+4.091%	1	64,446	-2.574%
2026-05-18	3,492.9600	3,492.9600	3,492.9600	3,492.9600	+0.497%	1	64,447	+1.412%
2026-05-12	3,474.3500	3,475.6900	3,474.0900	3,475.6900	-0.543%	45	64,446	+1.916%
2026-05-11	3,494.6500	3,494.6500	3,494.6500	3,494.6500	+12.857%	1	64,446	+1.363%
2026-04-15	3,086.5000	3,099.0400	3,086.5000	3,096.5200	+1.514%	102	64,440	+14.396%
2026-04-14	3,050.3400	3,050.3400	3,050.3400	3,050.3400	+4.512%	1	64,416	+16.127%
2026-04-09	2,922.4500	2,922.4500	2,918.6500	2,918.6500	+8.552%	2	64,416	+21.367%
2026-04-01	2,674.6700	2,688.7000	2,674.6700	2,688.7000	+5.814%	14	64,417	+31.747%
2026-03-31	2,540.9700	2,540.9700	2,540.9700	2,540.9700	+0.330%	1	64,415	+39.407%
2026-03-27	2,532.6200	2,532.6200	2,532.6200	2,532.6200	-6.157%	1	64,414	+39.866%
2026-03-24	2,698.7900	2,698.7900	2,698.7900	2,698.7900	-3.043%	1	64,413	+31.254%
2026-03-09	2,787.9700	2,787.9700	2,783.5000	2,783.5000	-2.961%	2	64,413	+27.260%
2026-03-06	2,868.4300	2,868.4300	2,868.4300	2,868.4300	-0.392%	2	64,415	+23.492%
2026-03-03	2,879.7200	2,879.7200	2,879.7200	2,879.7200	-4.922%	1	64,413	+23.008%
2026-02-25	3,031.9700	3,031.9700	3,028.7400	3,028.8000	+1.889%	4	64,411	+16.953%
2026-02-13	2,935.0900	2,972.6400	2,935.0900	2,972.6400	-3.356%	19	64,411	+19.163%
2026-02-10	3,075.8700	3,075.8700	3,075.8700	3,075.8700	+3.356%	3	64,411	+15.164%
2026-02-04	3,001.8000	3,001.8000	2,976.0000	2,976.0000	-2.641%	6	64,408	+19.028%
2026-02-02	3,056.7400	3,056.7400	3,056.7400	3,056.7400	+0.926%	1	64,404	+15.884%
2026-01-30	3,028.7000	3,028.7000	3,028.7000	3,028.7000	-0.160%	3	64,405	+16.957%
2026-01-29	3,033.5500	3,033.5500	3,033.5500	3,033.5500	+4.038%	1	64,405	+16.770%
2026-01-20	2,951.9500	2,951.9500	2,915.8000	2,915.8000	-4.672%	4	64,404	+21.486%
2026-01-16	3,058.7000	3,058.7000	3,058.7000	3,058.7000	-0.480%	3	64,407	+15.810%
2026-01-15	3,071.2400	3,073.4600	3,071.2400	3,073.4600	+1.484%	47	64,407	+15.254%
2026-01-14	3,028.5300	3,028.5300	3,028.5300	3,028.5300	-1.538%	36	64,388	+16.964%
2026-01-13	3,075.8300	3,075.8300	3,075.8300	3,075.8300	-0.308%	3	64,352	+15.165%
2026-01-12	3,085.3300	3,085.3300	3,085.3300	3,085.3300	+0.938%	101	64,352	+14.810%
2026-01-09	3,056.6500	3,056.6500	3,056.6500	3,056.6500	-0.025%	1	64,282	+15.888%
2026-01-06	3,043.7000	3,057.4000	3,043.7000	3,057.4000	+3.834%	10	64,282	+15.859%
2026-01-02	2,944.5000	2,944.5000	2,944.5000	2,944.5000	-2.485%	2	64,274	+20.302%
2025-12-23	3,008.5300	3,019.5200	3,008.5300	3,019.5200	+0.760%	8	64,274	+17.313%
2025-12-22	2,998.2600	2,998.2600	2,996.7300	2,996.7300	+1.557%	2	64,276	+18.205%
2025-12-19	2,946.7400	2,955.8300	2,946.7400	2,950.7900	+0.755%	14	64,276	+20.045%
2025-12-18	2,928.6700	2,928.6700	2,928.6700	2,928.6700	+2.838%	1	64,275	+20.952%
2025-12-17	2,847.8600	2,847.8600	2,847.8600	2,847.8600	-3.719%	16	64,275	+24.384%
2025-12-12	2,957.8700	2,957.8700	2,957.8700	2,957.8700	-1.667%	1	64,275	+19.758%
2025-12-05	3,008.0000	3,008.0000	3,008.0000	3,008.0000	+1.022%	1,000	64,275	+17.762%
2025-12-02	2,977.5600	2,977.5600	2,977.5600	2,977.5600	+0.205%	1	63,350	+18.966%
2025-11-28	2,971.4600	2,971.4600	2,971.4600	2,971.4600	+5.729%	3	63,350	+19.210%
2025-11-18	2,810.4400	2,810.4400	2,810.4400	2,810.4400	-4.776%	1	63,350	+26.040%
2025-11-10	2,951.4000	2,951.4000	2,951.4000	2,951.4000	-3.441%	1	63,350	+20.020%
2025-10-29	3,055.5000	3,056.5800	3,055.3800	3,056.5800	+5.980%	3	63,350	+15.890%
2025-10-20	2,884.1200	2,884.1200	2,884.1200	2,884.1200	+1.706%	1	63,350	+22.820%
2025-10-15	2,835.7500	2,835.7500	2,835.7500	2,835.7500	-2.216%	1	63,350	+24.915%
2025-10-03	2,900.0000	2,900.0000	2,900.0000	2,900.0000	+2.563%	1	63,352	+22.148%
2025-09-30	2,827.5200	2,827.5200	2,827.5200	2,827.5200	-0.513%	1	63,352	+25.279%
2025-09-29	2,842.1100	2,842.1100	2,842.1100	2,842.1100	+0.757%	1	63,352	+24.636%
2025-09-19	2,820.7700	2,820.7700	2,820.7700	2,820.7700	+0.660%	2	63,353	+25.578%
2025-09-18	2,802.2800	2,802.2800	2,802.2800	2,802.2800	+1.092%	1	63,353	+26.407%
2025-09-17	2,772.0000	2,772.0000	2,772.0000	2,772.0000	-0.403%	1	63,352	+27.788%
2025-09-15	2,780.0000	2,787.3000	2,779.9000	2,783.2200	+5.177%	6	63,353	+27.273%
2025-09-05	2,636.4100	2,646.2200	2,636.4100	2,646.2200	-0.731%	21	63,353	+33.862%
2025-09-04	2,648.6300	2,665.7000	2,648.6300	2,665.7000	+3.650%	2	63,353	+32.884%
2025-09-02	2,565.9600	2,571.8400	2,565.9600	2,571.8400	-3.601%	2	63,353	+37.733%
2025-08-28	2,658.5000	2,667.9000	2,658.5000	2,667.9000	+1.394%	1,250	63,353	+32.774%
2025-08-26	2,628.3100	2,631.2100	2,624.1900	2,631.2100	-0.044%	10	64,418	+34.626%
2025-08-25	2,632.3800	2,632.3800	2,632.3800	2,632.3800	+1.650%	1	64,420	+34.566%
2025-08-20	2,588.5800	2,589.6400	2,588.5800	2,589.6400	-1.761%	2	64,420	+36.787%
2025-08-15	2,637.9600	2,637.9600	2,632.9200	2,636.0700	-0.489%	3	64,421	+34.377%
2025-08-14	2,649.0200	2,649.0200	2,649.0200	2,649.0200	+0.228%	3	64,422	+33.720%
2025-08-13	2,635.6400	2,642.9900	2,635.6400	2,642.9900	+2.430%	3	64,422	+34.025%
2025-08-11	2,580.2900	2,580.2900	2,580.2900	2,580.2900	+0.192%	2	64,422	+37.282%
2025-08-08	2,574.4600	2,575.3400	2,574.4600	2,575.3400	+2.428%	2	64,422	+37.546%
2025-08-07	2,529.6500	2,534.1800	2,514.3000	2,514.3000	-0.919%	3	64,421	+40.885%
2025-08-06	2,537.7700	2,537.7700	2,537.4600	2,537.6100	+0.128%	3	64,421	+39.591%
2025-08-05	2,527.5000	2,537.4800	2,522.8600	2,534.3700	+0.872%	6	64,421	+39.770%
2025-08-04	2,482.3200	2,512.4700	2,478.8900	2,512.4700	-1.347%	142	64,424	+40.988%
2025-07-30	2,583.1400	2,583.1400	2,546.7700	2,546.7700	+3.456%	6	64,420	+39.089%
2025-07-16	2,446.5400	2,461.6900	2,446.5400	2,461.6900	-0.278%	3	64,421	+43.896%
2025-07-15	2,481.8300	2,481.8300	2,468.5600	2,468.5600	-0.389%	4	64,420	+43.496%
2025-07-14	2,480.0000	2,480.0000	2,477.7000	2,478.2000	+1.091%	6	64,421	+42.938%
2025-07-09	2,451.4600	2,451.4600	2,451.4600	2,451.4600	+12.010%	1	64,424	+44.497%
2025-06-20	2,195.9900	2,208.9600	2,188.6100	2,188.6100	-1.917%	16	64,424	+61.851%
2025-06-18	2,231.3900	2,231.3900	2,231.3900	2,231.3900	-0.367%	1	64,421	+58.748%
2025-06-11	2,239.6000	2,239.6000	2,239.6000	2,239.6000	-0.845%	2	64,421	+58.166%
2025-06-10	2,255.6500	2,258.6800	2,255.6500	2,258.6800	+2.127%	3	64,421	+56.830%
2025-06-03	2,211.6300	2,211.6300	2,211.6300	2,211.6300	+2.892%	1	64,422	+60.166%
2025-06-02	2,149.4600	2,149.4600	2,149.4600	2,149.4600	+0.084%	1	64,422	+64.799%
2025-05-29	2,150.0300	2,150.0300	2,147.6500	2,147.6500	+3.269%	2	64,423	+64.937%
2025-05-23	2,074.8900	2,079.6600	2,074.8900	2,079.6600	-5.364%	4	64,423	+70.330%
2025-05-16	2,172.9400	2,197.5400	2,161.7700	2,197.5400	+2.836%	16	64,423	+61.193%
2025-05-13	2,118.0000	2,136.9300	2,118.0000	2,136.9300	+3.417%	9	64,427	+65.765%
2025-05-12	2,066.3200	2,066.3200	2,066.3200	2,066.3200	+7.531%	2	64,429	+71.429%
2025-05-09	1,908.3200	1,921.6000	1,908.3200	1,921.6000	+2.452%	58	64,431	+84.340%
2025-05-07	1,874.8500	1,875.9400	1,874.8500	1,875.6100	-0.343%	3	64,441	+88.860%
2025-05-06	1,863.4300	1,883.7600	1,863.4300	1,882.0700	+4.182%	3	64,442	+88.212%
2025-04-29	1,773.7700	1,806.5200	1,773.7700	1,806.5200	-0.107%	1,760	64,442	+96.083%
2025-04-28	1,808.4600	1,808.4600	1,808.4600	1,808.4600	+18.095%	1	63,440	+95.873%
2025-04-21	1,531.3600	1,531.3600	1,531.3600	1,531.3600	-4.808%	1	63,430	+131.316%
2025-04-17	1,608.7000	1,608.7000	1,608.7000	1,608.7000	+1.627%	1	63,430	+120.195%
2025-04-16	1,585.2300	1,585.2300	1,582.9500	1,582.9500	-6.206%	2	63,430	+123.777%
2025-04-11	1,668.1300	1,687.6900	1,661.0900	1,687.6900	+5.153%	6	63,430	+109.889%
2025-04-10	1,573.0000	1,604.9900	1,573.0000	1,604.9900	+14.577%	502	63,430	+120.704%
2025-04-08	1,456.8000	1,456.8000	1,399.6000	1,400.8000	+5.482%	30	63,428	+152.875%
2025-04-07	1,414.7000	1,414.7000	1,328.0000	1,328.0000	-5.973%	10	63,428	+166.738%
2025-04-04	1,452.8400	1,454.9500	1,412.3600	1,412.3600	-23.952%	5,120	62,328	+150.806%
2025-03-31	1,857.2000	1,857.2000	1,857.2000	1,857.2000	-7.770%	300	60,973	+90.732%
2025-03-25	2,013.6700	2,013.6700	2,013.6700	2,013.6700	+0.300%	700	60,973	+75.912%
2025-03-24	2,007.6500	2,007.6500	2,007.6500	2,007.6500	+6.638%	300	60,723	+76.439%
2025-03-11	1,882.6800	1,882.6800	1,882.6800	1,882.6800	-13.639%	1,501	59,623	+88.151%
2025-02-27	2,180.0000	2,180.0000	2,180.0000	2,180.0000	-1.718%	3	58,047	+62.490%
2025-02-25	2,218.1000	2,218.1000	2,218.1000	2,218.1000	-3.841%	1	58,048	+59.699%
2025-02-21	2,315.1400	2,315.1400	2,306.7100	2,306.7100	-3.914%	30	58,048	+53.564%
2025-02-20	2,373.8600	2,400.6800	2,373.8600	2,400.6800	+0.284%	3	58,054	+47.553%
2025-02-14	2,393.8900	2,393.8900	2,393.8900	2,393.8900	+1.989%	8	58,055	+47.972%
2025-02-13	2,347.2100	2,347.2100	2,347.2100	2,347.2100	+1.017%	1	58,056	+50.914%
2025-02-12	2,302.1900	2,323.5900	2,302.1900	2,323.5900	-0.123%	2	58,056	+52.449%
2025-02-04	2,326.4600	2,326.4600	2,326.4600	2,326.4600	-3.603%	3,000	55,056	+52.261%
2025-01-24	2,413.4100	2,413.4100	2,413.4100	2,413.4100	+6.800%	2	57,056	+46.775%
2025-01-07	2,259.7400	2,259.7400	2,259.7400	2,259.7400	+1.560%	465	56,541	+56.756%
2024-12-30	2,225.0200	2,225.0200	2,225.0200	2,225.0200	-1.750%	1	55,595	+59.202%
2024-12-27	2,264.6400	2,264.6400	2,264.6400	2,264.6400	-4.124%	4	55,596	+56.417%
2024-12-26	2,348.6000	2,362.0500	2,348.6000	2,362.0500	+3.006%	3	55,596	+49.966%
2024-12-20	2,237.5100	2,293.1200	2,237.5100	2,293.1200	+2.038%	2	55,598	+54.474%
2024-12-19	2,270.9300	2,270.9300	2,247.3200	2,247.3200	-5.312%	3	55,599	+57.622%
2024-12-17	2,373.6000	2,373.6000	2,373.4000	2,373.4000	-1.566%	2	55,601	+49.249%
2024-12-16	2,409.7300	2,411.1500	2,409.7300	2,411.1500	+0.695%	2	55,603	+46.912%
2024-12-12	2,395.8300	2,395.8300	2,394.5200	2,394.5200	-0.477%	102	55,602	+47.933%
2024-12-11	2,392.2000	2,406.0000	2,392.2000	2,406.0000	+1.246%	552	55,600	+47.227%
2024-12-02	2,377.0000	2,377.0000	2,376.4000	2,376.4000	+13.043%	6,106	48,498	+49.061%
2024-11-05	2,109.3000	2,109.3000	2,102.2000	2,102.2000	+1.620%	2,000	2,968	+68.503%
2024-11-04	2,068.6900	2,068.6900	2,068.6900	2,068.6900	-4.713%	1,500	2,968	+71.233%
2024-10-30	2,171.0200	2,171.0200	2,171.0200	2,171.0200	-0.352%	4,400	2,968	+63.162%
2024-10-29	2,178.6800	2,178.6800	2,178.6800	2,178.6800	+2.648%	16,000	2,968	+62.588%
2024-10-23	2,122.4800	2,122.4800	2,122.4800	2,122.4800	-2.688%	2	2,968	+66.893%
2024-10-21	2,181.1000	2,181.1000	2,181.1000	2,181.1000	+0.437%	6	2,968	+62.408%
2024-10-16	2,171.6000	2,171.6000	2,171.6000	2,171.6000	+6.500%	6	2,968	+63.118%
2024-09-30	2,039.0700	2,039.0700	2,039.0700	2,039.0700	+0.572%	4	2,968	+73.720%
2024-09-26	2,046.6900	2,046.6900	2,027.4800	2,027.4800	+1.157%	16	2,968	+74.713%
2024-09-23	2,004.3000	2,004.3000	2,004.3000	2,004.3000	+7.766%	2	2,968	+76.734%
2024-09-04	1,861.2100	1,861.2100	1,859.8700	1,859.8700	-5.710%	4	2,968	+90.458%
2024-08-29	1,933.2000	1,972.5000	1,933.2000	1,972.5000	+1.035%	4	2,968	+79.583%
2024-08-27	1,918.8200	1,952.3000	1,918.8200	1,952.3000	+0.538%	56	2,968	+81.441%
2024-08-26	1,961.4600	1,962.0400	1,941.8600	1,941.8600	+3.393%	20	2,968	+82.417%
2024-08-16	1,878.1400	1,878.1400	1,878.1400	1,878.1400	+1.893%	2	2,968	+88.606%
2024-08-15	1,843.2400	1,843.2400	1,843.2400	1,843.2400	+8.286%	6	2,968	+92.177%
2024-08-09	1,666.2300	1,702.2000	1,666.2300	1,702.2000	+2.561%	22	2,968	+108.100%
2024-08-07	1,659.7000	1,659.7000	1,659.7000	1,659.7000	+6.453%	12	2,968	+113.429%
2024-08-05	1,548.6000	1,559.0900	1,548.6000	1,559.0900	-7.921%	3	2,968	+127.202%
2024-08-02	1,693.2000	1,693.2000	1,693.2000	1,693.2000	-10.816%	20	2,968	+109.206%
2024-07-31	1,898.5500	1,898.5500	1,898.5500	1,898.5500	-3.784%	2	2,968	+86.578%
2024-07-17	1,973.2200	1,973.2200	1,973.2200	1,973.2200	+4.982%	2	2,968	+79.518%
2024-07-01	1,879.5800	1,879.5800	1,879.5800	1,879.5800	-0.551%	110	2,968	+88.461%
2024-06-27	1,894.0000	1,899.0100	1,890.0000	1,890.0000	+0.766%	2,042	2,968	+87.422%
2024-06-26	1,875.6300	1,875.6300	1,875.6300	1,875.6300	-0.166%	2	2,968	+88.858%
2024-06-21	1,878.7500	1,878.7500	1,878.7500	1,878.7500	-0.792%	2	2,968	+88.545%
2024-06-20	1,908.5000	1,908.5000	1,893.7400	1,893.7400	+5.266%	4,500	2,968	+87.052%
2024-06-07	1,799.0000	1,799.0000	1,799.0000	1,799.0000	+4.441%	1,604	2,968	+96.903%
2024-06-03	1,722.5000	1,722.5000	1,722.5000	1,722.5000	+3.547%	100	2,968	+105.648%
2024-05-31	1,663.5000	1,663.5000	1,663.5000	1,663.5000	-1.002%	40	2,968	+112.941%
2024-05-30	1,687.0100	1,687.0100	1,680.3300	1,680.3300	-3.023%	104	2,968	+110.809%
2024-05-29	1,732.7100	1,732.7100	1,732.7100	1,732.7100	-1.717%	2	2,968	+104.436%
2024-05-20	1,761.4100	1,763.2100	1,757.8800	1,762.9800	+0.628%	30	2,968	+100.926%
2024-05-16	1,751.9700	1,751.9700	1,751.9700	1,751.9700	+5.530%	40	2,968	+102.188%
2024-05-14	1,660.1700	1,660.1700	1,660.1700	1,660.1700	+0.672%	802	2,968	+113.369%
2024-05-13	1,638.6500	1,649.0800	1,638.6500	1,649.0800	+7.059%	4	2,968	+114.803%
2024-04-30	1,540.3400	1,540.3400	1,540.3400	1,540.3400	-3.026%	2	2,968	+129.967%
2024-04-29	1,588.4000	1,588.4000	1,588.4000	1,588.4000	+4.018%	2	2,968	+123.009%
2024-04-25	1,492.8300	1,527.0500	1,492.8300	1,527.0500	+1.199%	4	2,968	+131.969%
2024-04-22	1,508.9600	1,508.9600	1,508.9600	1,508.9600	+1.782%	500	2,968	+134.750%
2024-04-19	1,483.9800	1,483.9800	1,482.5400	1,482.5400	-4.743%	6	2,968	+138.933%
2024-04-16	1,556.3500	1,556.3500	1,556.3500	1,556.3500	-0.060%	4	2,968	+127.602%
2024-04-15	1,555.1600	1,557.2800	1,555.1600	1,557.2800	-4.456%	4	2,968	+127.466%
2024-04-10	1,629.9100	1,629.9100	1,629.9100	1,629.9100	-2.580%	4	2,968	+117.330%
2024-04-08	1,673.0800	1,673.0800	1,673.0800	1,673.0800	-0.433%	2	2,968	+111.722%
2024-04-03	1,680.3600	1,680.3600	1,680.3600	1,680.3600	-0.453%	2	2,968	+110.805%
2024-03-26	1,688.0000	1,688.0000	1,688.0000	1,688.0000	-0.119%	2	2,968	+109.851%
2024-03-22	1,690.0100	1,690.0100	1,690.0100	1,690.0100	+2.696%	2	2,968	+109.601%
2024-03-20	1,645.6500	1,645.6500	1,645.6500	1,645.6500	+2.757%	2	2,968	+115.251%
2024-03-15	1,601.5000	1,601.5000	1,601.5000	1,601.5000	-1.810%	2	2,968	+121.185%
2024-03-14	1,631.0200	1,631.0200	1,631.0200	1,631.0200	+0.422%	1	2,968	+117.182%
2024-03-13	1,617.1000	1,624.1600	1,617.1000	1,624.1600	+0.580%	2	2,968	+118.099%
2024-03-12	1,614.7900	1,614.7900	1,614.7900	1,614.7900	+3.316%	50	2,968	+119.365%
2024-03-11	1,562.9600	1,562.9600	1,562.9600	1,562.9600	-2.385%	1	2,968	+126.639%
2024-03-08	1,625.5500	1,625.5500	1,601.1500	1,601.1500	-0.277%	1,678	2,968	+121.233%
2024-03-07	1,614.7000	1,614.7000	1,601.5400	1,605.5900	+0.768%	3	2,968	+120.622%
2024-03-04	1,593.3500	1,593.3500	1,593.3500	1,593.3500	+0.803%	50	2,968	+122.317%
2024-03-01	1,554.6400	1,580.6500	1,554.6400	1,580.6500	+3.169%	6	2,968	+124.103%
2024-02-28	1,538.2000	1,538.2000	1,532.1000	1,532.1000	-0.406%	14	2,968	+131.204%
2024-02-27	1,537.7000	1,538.3500	1,536.0000	1,538.3500	-0.828%	7	2,968	+130.265%
2024-02-26	1,551.2000	1,551.2000	1,551.2000	1,551.2000	+6.430%	5	2,968	+128.357%
2024-02-21	1,457.4800	1,457.4800	1,457.4800	1,457.4800	-0.462%	1	2,968	+143.041%
2024-02-09	1,464.2400	1,464.2400	1,464.2400	1,464.2400	+0.768%	1	2,968	+141.919%
2024-02-08	1,453.0800	1,453.0800	1,453.0800	1,453.0800	+0.664%	1	2,968	+143.777%
2024-02-07	1,427.8300	1,447.6400	1,427.8300	1,443.5000	+2.544%	77	2,968	+145.395%
2024-02-06	1,418.4600	1,418.4600	1,407.6900	1,407.6900	+0.006%	125	2,968	+151.638%
2024-02-05	1,401.7200	1,410.1600	1,401.7200	1,407.6100	-1.091%	300	2,968	+151.652%
2024-02-02	1,415.5500	1,428.4500	1,413.6300	1,423.1300	+4.830%	802	2,968	+148.908%
2024-01-25	1,353.6900	1,357.5600	1,353.6900	1,357.5600	+0.399%	19	2,968	+160.930%
2024-01-24	1,364.3600	1,364.3600	1,352.1700	1,352.1700	+1.268%	1,004	2,968	+161.970%
2024-01-23	1,335.2400	1,335.2400	1,335.2400	1,335.2400	-0.296%	1	2,968	+165.292%
2024-01-22	1,339.2100	1,339.2100	1,339.2100	1,339.2100	+2.895%	1	2,968	+164.505%
2024-01-19	1,299.3800	1,301.5300	1,299.3800	1,301.5300	+4.064%	3	2,968	+172.163%
2024-01-16	1,244.2300	1,250.8500	1,244.2300	1,250.7000	-1.261%	4	2,968	+183.224%
2024-01-11	1,266.6700	1,266.6700	1,266.6700	1,266.6700	+2.673%	1	2,968	+179.653%
2024-01-04	1,232.3600	1,233.6900	1,232.3600	1,233.6900	-3.175%	3,002	2,968	+187.129%
2023-12-29	1,274.1500	1,274.1500	1,274.1500	1,274.1500	-0.325%	1	2,968	+178.011%
2023-12-19	1,278.0700	1,278.3000	1,278.0700	1,278.3000	+1.036%	1,350	2,968	+177.109%
2023-12-18	1,247.9600	1,265.1900	1,247.9600	1,265.1900	+2.361%	852	2,968	+179.980%
2023-12-15	1,232.2700	1,236.0100	1,232.2700	1,236.0100	-0.127%	3	2,968	+186.590%
2023-12-14	1,237.5800	1,237.5800	1,237.5800	1,237.5800	+4.266%	11,251	2,968	+186.226%
2023-12-13	1,186.9400	1,186.9400	1,186.9400	1,186.9400	-0.533%	2,650	2,968	+198.438%
2023-12-12	1,176.3900	1,193.3000	1,176.3900	1,193.3000	+2.246%	2,652	2,968	+196.847%
2023-12-11	1,167.0900	1,167.0900	1,167.0900	1,167.0900	+0.307%	4	2,968	+203.514%
2023-12-08	1,163.5200	1,163.5200	1,163.5200	1,163.5200	+3.336%	1	2,968	+204.445%
2023-12-06	1,125.9600	1,125.9600	1,125.9600	1,125.9600	-0.075%	501	2,968	+214.601%
2023-11-30	1,132.2500	1,132.2500	1,126.8000	1,126.8000	-0.149%	2	2,968	+214.366%
2023-11-28	1,128.4800	1,128.4800	1,128.4800	1,128.4800	+0.640%	1	2,968	+213.898%
2023-11-21	1,130.3500	1,130.3500	1,119.9600	1,121.3000	+10.374%	507	2,968	+215.908%
2023-11-10	1,015.9100	1,015.9100	1,015.9100	1,015.9100	+2.783%	5	2,968	+248.680%
2023-11-09	988.4000	988.4000	988.4000	988.4000	+9.125%	1	2,968	+258.385%
2023-11-01	905.7500	905.7500	905.7500	905.7500	-2.946%	1	2,968	+291.088%
2023-10-23	933.2400	933.2400	933.2400	933.2400	-4.441%	1	2,968	+279.568%
2023-10-20	976.6100	976.6100	976.6100	976.6100	-6.677%	1	2,968	+262.712%
2023-10-17	1,046.4800	1,046.4800	1,046.4800	1,046.4800	+0.435%	1	2,968	+238.495%
2023-10-11	1,041.9500	1,041.9500	1,041.9500	1,041.9500	+2.242%	1	2,968	+239.966%
2023-10-10	1,014.0900	1,020.0000	1,014.0900	1,019.1000	+1.118%	3	2,968	+247.589%
2023-10-09	1,007.8300	1,007.8300	1,007.8300	1,007.8300	+5.881%	1	2,968	+251.476%
2023-10-03	951.8500	951.8500	951.8500	951.8500	-5.025%	3	2,968	+272.147%
2023-09-29	1,000.8500	1,002.2100	1,000.8500	1,002.2100	+0.155%	7	2,968	+253.447%
2023-09-28	1,000.6600	1,000.6600	1,000.6600	1,000.6600	+0.299%	1	2,968	+253.994%
2023-09-27	997.6800	997.6800	997.6800	997.6800	-10.727%	75	2,968	+255.052%
2023-09-13	1,117.5600	1,117.5600	1,117.5600	1,117.5600	-0.775%	1	2,968	+216.966%
2023-09-12	1,125.5600	1,126.2900	1,125.5600	1,126.2900	+0.235%	7	2,968	+214.509%
2023-09-06	1,123.6500	1,123.6500	1,123.6500	1,123.6500	-2.025%	1	2,968	+215.248%
2023-09-05	1,145.4700	1,146.8700	1,145.4700	1,146.8700	+0.830%	8	2,968	+208.865%
2023-08-16	1,137.4300	1,137.4300	1,137.4300	1,137.4300	-3.133%	1	2,968	+211.428%
2023-08-14	1,174.2200	1,174.2200	1,174.2200	1,174.2200	+0.700%	501	2,968	+201.671%
2023-08-11	1,166.0600	1,166.0600	1,166.0600	1,166.0600	-0.170%	1	2,968	+203.782%
2023-08-09	1,167.2100	1,168.0500	1,167.2100	1,168.0500	-2.214%	2	2,968	+203.264%
2023-08-07	1,184.4000	1,194.5000	1,184.4000	1,194.5000	-1.383%	975	2,968	+196.549%
2023-08-03	1,211.2500	1,211.2500	1,211.2500	1,211.2500	+0.646%	1	2,968	+192.448%
2023-07-21	1,211.7100	1,211.7100	1,203.4800	1,203.4800	-1.111%	5	2,968	+194.336%
2023-07-20	1,217.0000	1,217.0000	1,217.0000	1,217.0000	+0.512%	750	2,968	+191.067%
2023-07-18	1,210.8000	1,210.8000	1,210.8000	1,210.8000	+4.469%	1,000	2,968	+192.557%
2023-07-17	1,159.0000	1,159.0000	1,159.0000	1,159.0000	+4.414%	1	2,968	+205.632%
2023-07-07	1,110.0000	1,110.0000	1,110.0000	1,110.0000	+4.341%	1	2,968	+219.124%
2023-06-21	1,063.8200	1,063.8200	1,063.8200	1,063.8200	+2.163%	126	2,968	+232.977%
2023-06-14	1,042.7000	1,042.7000	1,041.3000	1,041.3000	+4.772%	10	2,968	+240.179%
2023-06-09	993.8700	993.8700	993.8700	993.8700	+2.985%	1	2,968	+256.413%
2023-06-02	965.0600	965.0600	965.0600	965.0600	+11.885%	1	2,968	+267.053%
2023-05-25	862.5500	862.5500	862.5500	862.5500	-3.949%	1	2,968	+310.675%
2023-05-22	898.0100	898.0100	898.0100	898.0100	-1.141%	2	2,968	+294.459%
2023-05-19	908.3700	908.3700	908.3700	908.3700	+6.379%	1	2,968	+289.960%
2023-05-17	853.9000	853.9000	853.9000	853.9000	+5.669%	1	2,968	+314.835%
2023-05-11	819.2600	819.2600	808.0900	808.0900	-0.749%	12	2,968	+338.352%
2023-05-10	814.1900	814.1900	814.1900	814.1900	-1.980%	1	2,968	+335.068%
2023-05-09	829.8600	830.6400	829.8600	830.6400	+6.647%	2	2,968	+326.452%
2023-05-04	778.8700	778.8700	778.8700	778.8700	-7.502%	6	2,968	+354.797%
2023-04-25	842.0400	842.0400	842.0400	842.0400	+2.077%	1	2,968	+320.678%
2023-04-12	824.9100	824.9100	824.9100	824.9100	-4.057%	1	2,968	+329.414%
2023-04-03	861.7400	861.7400	859.7900	859.7900	+11.406%	2	2,968	+311.994%
2023-03-22	790.6800	790.6800	771.7600	771.7600	+6.334%	2	2,968	+358.987%
2023-03-17	725.7900	725.7900	725.7900	725.7900	-2.066%	1	2,968	+388.059%
2023-03-10	741.1000	741.1000	741.1000	741.1000	-5.628%	1	2,968	+377.976%
2023-03-09	785.3000	785.3000	785.3000	785.3000	-2.520%	1	2,968	+351.073%
2023-03-01	805.6000	805.6000	805.6000	805.6000	-2.244%	300	2,968	+339.707%
2023-02-27	824.0900	824.0900	824.0900	824.0900	-1.013%	1	2,968	+329.841%
2023-02-23	846.5100	846.5100	814.4200	832.5200	+1.237%	4	2,968	+325.489%
2023-02-22	822.3500	822.3500	822.3500	822.3500	-10.096%	1	2,968	+330.751%
2023-02-13	914.7000	914.7000	914.7000	914.7000	+5.188%	1	2,968	+287.261%
2023-02-09	869.5900	869.5900	869.5900	869.5900	+5.814%	1	2,968	+307.351%
2023-01-31	821.8100	821.8100	821.8100	821.8100	+7.689%	1	2,968	+331.034%
2023-01-20	763.1300	763.1300	763.1300	763.1300	+4.226%	1	2,968	+364.178%
2023-01-19	732.1900	732.1900	732.1900	732.1900	-10.643%	9	2,968	+383.792%
2023-01-17	819.4000	819.4000	819.4000	819.4000	-5.599%	1	2,968	+332.302%
2022-12-12	868.0000	868.0000	868.0000	868.0000	-1.679%	1,350	2,968	+308.097%
2022-12-05	890.6800	890.6800	882.8200	882.8200	-2.783%	3	877	+301.246%
2022-11-22	908.0900	908.0900	908.0900	908.0900	+2.619%	1	876	+290.080%
2022-11-18	884.9100	884.9100	884.9100	884.9100	-1.219%	22	876	+300.298%
2022-11-11	895.8300	895.8300	895.8300	895.8300	+13.310%	1	887	+295.419%
2022-11-09	790.6000	790.6000	790.6000	790.6000	-3.113%	1	887	+348.050%
2022-11-01	816.0000	816.0000	816.0000	816.0000	+6.260%	1	886	+334.103%
2022-10-27	824.0700	824.0700	767.9300	767.9300	-6.708%	14	886	+361.276%
2022-10-26	823.1500	823.1500	823.1500	823.1500	-1.297%	1	872	+330.332%
2022-10-25	833.9700	833.9700	833.9700	833.9700	+5.828%	1	871	+324.749%
2022-10-24	788.0400	788.0400	788.0400	788.0400	+15.487%	1	871	+349.505%
2022-10-10	682.3600	682.3600	682.3600	682.3600	+2.407%	3	871	+419.122%
2022-10-03	645.2500	666.3200	645.2500	666.3200	+1.728%	2	811	+431.618%
2022-09-30	655.0000	655.0000	655.0000	655.0000	-8.456%	60	809	+440.806%
2022-09-28	676.5800	715.5000	676.5800	715.5000	+2.994%	4	749	+395.078%
2022-09-23	694.7000	694.7000	694.7000	694.7000	-20.757%	1	551	+409.901%
2022-09-13	881.1300	881.1300	876.6700	876.6700	-5.566%	6	551	+304.061%
2022-09-12	928.3400	928.3400	928.3400	928.3400	+6.655%	1	555	+281.571%
2022-08-30	870.4100	870.4100	870.4100	870.4100	-18.147%	1	555	+306.967%
2022-08-16	1,048.5300	1,063.3800	1,043.2000	1,063.3800	+3.579%	4	554	+233.115%
2022-08-15	1,026.6400	1,026.6400	1,026.6400	1,026.6400	+2.027%	1	554	+245.036%
2022-08-11	1,017.4100	1,017.4100	1,005.3700	1,006.2400	+3.402%	3	555	+252.031%
2022-08-10	973.1300	973.1300	973.1300	973.1300	+4.931%	1	556	+264.009%
2022-08-09	935.3100	935.3100	927.4000	927.4000	-0.844%	3	556	+281.958%
2022-08-08	935.2900	935.2900	935.2900	935.2900	+0.192%	1	555	+278.736%
2022-08-04	933.5000	933.5000	933.5000	933.5000	+14.582%	1	554	+279.462%
2022-08-02	814.7000	814.7000	814.7000	814.7000	-1.563%	1	554	+334.796%
2022-07-28	827.6400	827.6400	827.6400	827.6400	+3.556%	5	554	+327.998%
2022-07-27	795.4100	799.2200	795.4100	799.2200	+1.980%	2	549	+343.217%
2022-07-22	783.7000	783.7000	783.7000	783.7000	+8.097%	1	550	+351.994%
2022-07-15	725.0000	725.0000	725.0000	725.0000	-2.261%	1	549	+388.590%
2022-07-07	741.7700	741.7700	741.7700	741.7700	+4.475%	1	548	+377.544%
2022-07-06	710.0000	710.0000	710.0000	710.0000	+5.639%	2	548	+398.913%
2022-07-05	672.1000	672.1000	672.1000	672.1000	+1.493%	1	550	+427.047%
2022-07-01	662.2100	662.2100	662.2100	662.2100	-1.695%	1	550	+434.918%
2022-06-30	673.6300	673.6300	673.6300	673.6300	-8.789%	1	550	+425.850%
2022-06-24	738.5400	738.5400	738.5400	738.5400	+10.540%	1	549	+379.633%
2022-06-23	681.5500	681.5500	668.1200	668.1200	-2.376%	2	548	+430.186%
2022-06-22	656.2300	684.3800	656.2300	684.3800	+7.445%	2	548	+417.590%
2022-06-17	636.9600	636.9600	636.9600	636.9600	-2.097%	1	548	+456.123%
2022-06-16	669.2700	669.2700	639.5600	650.6000	-11.238%	5	548	+444.464%
2022-06-15	732.9700	732.9700	732.9700	732.9700	-0.404%	1	546	+383.278%
2022-06-13	735.9400	735.9400	735.9400	735.9400	-19.803%	2	546	+381.327%
2022-06-09	917.6600	917.6600	917.6600	917.6600	+0.135%	1	546	+286.012%
2022-06-03	916.4200	916.4200	916.4200	916.4200	+4.187%	1	546	+286.535%
2022-06-02	879.5900	879.5900	879.5900	879.5900	-3.363%	1	547	+302.719%
2022-06-01	910.2000	910.2000	910.2000	910.2000	+4.561%	1	546	+289.176%
2022-05-31	913.0900	913.0900	870.5000	870.5000	-4.287%	2	545	+306.925%
2022-05-27	918.6800	918.6800	909.4900	909.4900	+7.020%	3	544	+289.480%
2022-05-26	849.8300	849.8300	849.8300	849.8300	+8.828%	1	544	+316.822%
2022-05-23	780.8900	780.8900	780.8900	780.8900	+8.911%	1	544	+353.621%
2022-05-20	717.0000	717.0000	717.0000	717.0000	-8.077%	2	543	+394.042%
2022-05-19	780.0000	780.0000	780.0000	780.0000	-12.310%	1	543	+354.138%
2022-05-17	889.5000	889.5000	889.5000	889.5000	+4.984%	26	542	+298.233%
2022-05-13	847.2700	847.2700	847.2700	847.2700	+10.115%	1	541	+318.082%
2022-05-12	769.4400	769.4400	769.4400	769.4400	-12.484%	1	540	+360.371%
2022-05-10	897.1500	897.1500	879.2000	879.2000	-8.091%	3	539	+302.898%
2022-05-06	956.6000	956.6000	956.6000	956.6000	-7.862%	1	537	+270.299%
2022-05-04	1,026.8000	1,038.2200	1,026.8000	1,038.2200	+6.212%	3	536	+241.188%
2022-04-26	977.5000	977.5000	977.5000	977.5000	-18.455%	1	336	+262.382%
2022-04-19	1,181.9100	1,198.7300	1,181.9100	1,198.7300	+4.874%	3	337	+195.503%
2022-04-18	1,143.0200	1,143.0200	1,143.0200	1,143.0200	-0.474%	1	336	+209.905%
2022-04-13	1,156.3800	1,156.3800	1,148.4600	1,148.4600	-2.637%	3	335	+208.437%
2022-04-12	1,179.5600	1,179.5600	1,179.5600	1,179.5600	+1.265%	1	334	+200.305%
2022-04-11	1,191.3800	1,191.3800	1,164.8200	1,164.8200	-5.012%	3	334	+204.105%
2022-04-08	1,220.0000	1,226.2800	1,220.0000	1,226.2800	-4.086%	3	333	+188.864%
2022-04-05	1,264.3200	1,278.5200	1,264.3200	1,278.5200	+1.569%	11	332	+177.061%
2022-04-04	1,258.7700	1,258.7700	1,258.7700	1,258.7700	+2.706%	1	323	+181.408%
2022-04-01	1,225.6000	1,225.6000	1,225.6000	1,225.6000	-2.180%	1	256	+189.024%
2022-03-31	1,268.8500	1,268.8500	1,245.1700	1,252.9100	-1.949%	5	256	+182.724%
2022-03-30	1,293.2700	1,293.2700	1,277.8100	1,277.8100	-0.621%	3	256	+177.215%
2022-03-29	1,285.8000	1,285.8000	1,285.8000	1,285.8000	+4.499%	1	256	+175.492%
2022-03-28	1,233.1200	1,233.1200	1,230.4400	1,230.4400	+4.473%	2	256	+187.887%
2022-03-24	1,177.7600	1,177.7600	1,177.7600	1,177.7600	+12.064%	1	256	+200.764%
2022-03-16	1,050.9700	1,050.9700	1,050.9700	1,050.9700	+6.159%	5	256	+237.049%
2022-03-11	1,004.3300	1,004.3300	990.0000	990.0000	+5.166%	6	256	+257.806%
2022-03-08	941.3700	941.3700	941.3700	941.3700	-4.588%	13	256	+276.290%
2022-03-04	1,004.1500	1,004.1500	986.6400	986.6400	+2.708%	2	256	+259.025%
2022-03-01	960.6300	960.6300	960.6300	960.6300	+6.500%	1	256	+268.746%
2022-02-24	884.5000	902.0000	884.5000	902.0000	-20.188%	2	256	+292.714%
2022-02-11	1,130.1500	1,130.1500	1,130.1500	1,130.1500	-1.085%	1	256	+213.434%
2022-02-02	1,142.5500	1,142.5500	1,142.5500	1,142.5500	+4.554%	1	256	+210.033%
2022-01-31	1,092.7800	1,092.7800	1,092.7800	1,092.7800	+6.613%	1	256	+224.153%
2022-01-25	1,005.0000	1,025.0000	1,005.0000	1,025.0000	-3.840%	16	256	+245.588%
2022-01-21	1,065.9300	1,065.9300	1,065.9300	1,065.9300	-13.732%	2	256	+232.318%
2022-01-07	1,235.6000	1,235.6000	1,235.6000	1,235.6000	-5.100%	4	256	+186.685%
2022-01-04	1,302.0000	1,302.0000	1,302.0000	1,302.0000	-6.074%	1	256	+172.065%
2021-12-27	1,386.2000	1,386.2000	1,386.2000	1,386.2000	+11.436%	2	256	+155.539%
2021-12-16	1,243.9400	1,243.9400	1,243.9400	1,243.9400	+1.981%	1	256	+184.763%
2021-12-10	1,219.7800	1,219.7800	1,219.7800	1,219.7800	+0.018%	4	255	+190.403%
2021-12-09	1,219.5600	1,219.5600	1,219.5600	1,219.5600	+5.666%	1	251	+190.456%
2021-12-03	1,154.1600	1,154.1600	1,154.1600	1,154.1600	-2.106%	1	251	+206.914%
2021-11-10	1,178.9900	1,178.9900	1,178.9900	1,178.9900	0.000%	250	250	+200.450%

.dark-mode .JPCHR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPCHR5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C4000SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)option OPRA

SPX20261218C4000
SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)
option OPRA