Dark

SPX20261218C4600
SPX Dec 18 2026 4600.00 Call (SPX261218C04600000)
option OPRA

Inactive

May 7, 2026

2879.66+5.619%(+153.19)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	2,879.6600	2,879.6600	2,879.6600	2,879.6600	+5.619%	39	2,394	0.000%
2026-05-04	2,726.4700	2,726.4700	2,726.4700	2,726.4700	+4.544%	1	2,403	+5.619%
2026-04-20	2,607.9700	2,607.9700	2,607.9700	2,607.9700	-1.306%	2	2,402	+10.418%
2026-04-17	2,642.4700	2,642.4700	2,642.4700	2,642.4700	+7.181%	2	2,400	+8.976%
2026-02-25	2,465.4200	2,465.4200	2,465.4200	2,465.4200	+2.111%	1	2,397	+16.802%
2026-02-19	2,414.4500	2,414.4500	2,414.4500	2,414.4500	-3.659%	2	2,397	+19.268%
2026-02-10	2,506.1500	2,506.1500	2,506.1500	2,506.1500	+1.786%	1	2,395	+14.904%
2026-02-06	2,462.1800	2,462.1800	2,462.1800	2,462.1800	-0.403%	1	2,395	+16.956%
2026-01-22	2,472.1500	2,472.1500	2,472.1500	2,472.1500	+1.279%	1	2,394	+16.484%
2025-12-23	2,440.9200	2,440.9200	2,440.9200	2,440.9200	+0.151%	1	2,393	+17.974%
2025-12-22	2,437.2500	2,437.2500	2,437.2500	2,437.2500	+1.323%	10	2,393	+18.152%
2025-11-26	2,405.4200	2,405.4200	2,405.4200	2,405.4200	+2.881%	1	2,393	+19.715%
2025-10-20	2,338.0700	2,338.0700	2,338.0700	2,338.0700	-1.277%	1	2,393	+23.164%
2025-10-08	2,368.3200	2,368.3200	2,368.3200	2,368.3200	+5.795%	1	2,393	+21.591%
2025-09-16	2,238.5900	2,238.5900	2,238.5900	2,238.5900	+0.745%	50	2,393	+28.637%
2025-09-12	2,221.1200	2,222.0400	2,221.1200	2,222.0400	+5.643%	2	2,403	+29.595%
2025-09-05	2,103.3500	2,103.3500	2,103.3500	2,103.3500	-0.037%	2	2,403	+36.908%
2025-08-13	2,104.1200	2,104.1200	2,104.1200	2,104.1200	+2.501%	1	2,403	+36.858%
2025-08-12	2,052.7800	2,052.7800	2,052.7800	2,052.7800	+2.782%	1	2,403	+40.281%
2025-07-21	1,997.2200	1,997.2200	1,997.2200	1,997.2200	+6.545%	1	2,403	+44.183%
2025-07-01	1,874.5300	1,874.5300	1,874.5300	1,874.5300	-0.317%	1	2,403	+53.620%
2025-06-30	1,880.5000	1,880.5000	1,880.5000	1,880.5000	+4.566%	5	2,403	+53.133%
2025-06-24	1,787.8700	1,798.3800	1,787.8700	1,798.3800	+5.361%	2	2,403	+60.125%
2025-06-04	1,706.8700	1,706.8700	1,706.8700	1,706.8700	+4.321%	1	2,403	+68.710%
2025-05-27	1,636.0500	1,636.1700	1,636.0500	1,636.1700	-3.064%	2	2,403	+76.000%
2025-05-20	1,687.8800	1,687.8800	1,687.8800	1,687.8800	+4.274%	4	2,402	+70.608%
2025-05-14	1,618.6900	1,618.6900	1,618.6900	1,618.6900	-0.505%	1	2,402	+77.901%
2025-05-13	1,622.4500	1,634.0900	1,622.4500	1,626.9000	+13.822%	7	2,403	+77.003%
2025-05-08	1,429.3400	1,429.3400	1,429.3400	1,429.3400	-1.301%	1	2,402	+101.468%
2025-05-05	1,448.1800	1,448.1800	1,448.1800	1,448.1800	+15.557%	1	2,403	+98.847%
2025-04-30	1,253.2300	1,253.2300	1,253.2200	1,253.2200	-5.342%	2	2,402	+129.781%
2025-04-29	1,323.9500	1,323.9500	1,323.9500	1,323.9500	+2.382%	8	2,400	+117.505%
2025-04-28	1,284.6100	1,293.1500	1,284.4600	1,293.1500	+29.103%	11	2,392	+122.686%
2025-04-21	1,001.6400	1,001.6400	1,001.6400	1,001.6400	-11.265%	28	2,381	+187.495%
2025-04-16	1,131.1800	1,131.1800	1,128.8000	1,128.8000	-8.628%	2	2,381	+155.108%
2025-04-15	1,262.6000	1,266.1300	1,227.9400	1,235.3900	-0.254%	176	2,381	+133.097%
2025-04-14	1,235.4600	1,238.5300	1,235.4600	1,238.5300	+1.731%	7	2,303	+132.506%
2025-04-11	1,207.6000	1,224.6000	1,207.6000	1,217.4500	+25.166%	94	2,310	+136.532%
2025-04-08	972.6700	972.6700	972.6700	972.6700	+0.890%	27	2,357	+196.057%
2025-04-07	819.7000	964.0900	819.7000	964.0900	-5.789%	7	2,330	+198.692%
2025-04-04	1,008.4300	1,023.3300	1,006.4400	1,023.3300	-25.003%	56	2,329	+181.401%
2025-03-11	1,375.3000	1,376.3800	1,364.4900	1,364.4900	-24.950%	28	2,301	+111.043%
2024-12-27	1,818.1100	1,818.1100	1,818.1100	1,818.1100	-1.987%	2	2,303	+58.388%
2024-12-26	1,854.9700	1,854.9700	1,854.9700	1,854.9700	+5.998%	1	2,303	+55.240%
2024-12-19	1,750.0000	1,750.0000	1,750.0000	1,750.0000	-7.877%	2	2,304	+64.552%
2024-12-04	1,899.6300	1,899.6300	1,899.6300	1,899.6300	+13.887%	1	2,306	+51.591%
2024-10-30	1,668.0000	1,668.0000	1,668.0000	1,668.0000	-1.424%	200	2,306	+72.641%
2024-10-21	1,692.1000	1,692.1000	1,692.1000	1,692.1000	+0.445%	6	417	+70.183%
2024-10-16	1,684.6000	1,684.6000	1,684.6000	1,684.6000	+2.420%	6	417	+70.940%
2024-10-09	1,644.8000	1,644.8000	1,644.8000	1,644.8000	+7.785%	60	417	+75.077%
2024-10-03	1,526.0000	1,526.0000	1,526.0000	1,526.0000	-2.411%	60	417	+88.706%
2024-09-26	1,563.7000	1,563.7000	1,563.7000	1,563.7000	+1.023%	6	417	+84.157%
2024-09-25	1,547.8600	1,547.8600	1,547.8600	1,547.8600	+1.833%	6	417	+86.041%
2024-09-20	1,528.2100	1,528.2100	1,520.0000	1,520.0000	+1.610%	4	417	+89.451%
2024-09-17	1,502.1600	1,502.1600	1,495.9100	1,495.9100	+12.213%	4	417	+92.502%
2024-09-10	1,333.1000	1,333.1000	1,333.1000	1,333.1000	+3.022%	10	417	+116.012%
2024-09-06	1,294.0000	1,294.0000	1,294.0000	1,294.0000	-12.049%	2	417	+122.539%
2024-08-21	1,471.2800	1,471.2800	1,471.2800	1,471.2800	+6.383%	6	417	+95.725%
2024-08-15	1,383.0000	1,383.0000	1,383.0000	1,383.0000	+16.218%	2	417	+108.218%
2024-08-06	1,190.0000	1,190.0000	1,190.0000	1,190.0000	-20.306%	8	417	+141.988%
2024-07-08	1,493.2100	1,493.2100	1,493.2100	1,493.2100	+4.165%	100	417	+92.850%
2024-07-02	1,433.5000	1,433.5000	1,433.5000	1,433.5000	+0.832%	96	417	+100.883%
2024-07-01	1,417.7300	1,421.6700	1,417.7300	1,421.6700	-1.550%	150	417	+102.555%
2024-06-28	1,444.0500	1,444.0500	1,444.0500	1,444.0500	+0.515%	2	417	+99.416%
2024-06-24	1,436.6500	1,436.6500	1,436.6500	1,436.6500	+9.990%	2	417	+100.443%
2024-05-22	1,292.6700	1,306.2500	1,292.6700	1,306.1600	-0.324%	600	417	+120.468%
2024-05-20	1,310.4000	1,310.4000	1,310.4000	1,310.4000	+1.726%	2	417	+119.754%
2024-05-17	1,288.1600	1,288.1600	1,288.1600	1,288.1600	+16.842%	90	417	+123.548%
2024-05-02	1,100.6300	1,102.4800	1,100.6300	1,102.4800	+1.987%	4	417	+161.198%
2024-04-19	1,081.0000	1,081.0000	1,081.0000	1,081.0000	-5.160%	2	417	+166.389%
2024-04-15	1,138.1100	1,139.8200	1,138.1100	1,139.8200	-4.281%	4	417	+152.642%
2024-04-12	1,190.8000	1,190.8000	1,190.8000	1,190.8000	-5.317%	2	417	+141.826%
2024-04-03	1,257.6700	1,257.6700	1,257.6700	1,257.6700	+4.727%	8	417	+128.968%
2024-03-18	1,200.9000	1,200.9000	1,200.9000	1,200.9000	+1.461%	2	417	+139.792%
2024-03-12	1,183.6100	1,183.6100	1,183.6100	1,183.6100	+1.742%	50	417	+143.295%
2024-03-04	1,163.3400	1,163.3400	1,163.3400	1,163.3400	+3.874%	50	417	+147.534%
2024-02-29	1,119.9500	1,119.9500	1,119.9500	1,119.9500	+2.984%	50	417	+157.124%
2024-02-28	1,106.7000	1,106.7000	1,087.5000	1,087.5000	-2.545%	10	417	+164.796%
2024-02-27	1,111.7000	1,115.9000	1,069.2000	1,115.9000	-0.366%	10	417	+158.057%
2024-02-26	1,120.0000	1,120.0000	1,120.0000	1,120.0000	+8.880%	5	417	+157.113%
2024-02-07	1,011.8400	1,028.6600	1,011.8400	1,028.6600	+3.353%	75	417	+179.943%
2024-02-06	1,001.7000	1,001.7000	995.2900	995.2900	-0.047%	125	417	+189.329%
2024-02-05	988.9500	996.2000	988.9500	995.7600	-1.208%	300	417	+189.192%
2024-02-02	1,001.9100	1,012.8800	1,001.9100	1,007.9400	+18.843%	800	417	+185.698%
2024-01-04	848.1300	848.1300	848.1300	848.1300	+3.659%	1	417	+239.530%
2023-12-13	818.1900	818.1900	818.1900	818.1900	+1.242%	190	417	+251.955%
2023-12-12	808.1500	808.1500	808.1500	808.1500	+2.013%	75	417	+256.327%
2023-12-11	792.2000	792.2000	792.2000	792.2000	+3.377%	2	417	+263.502%
2023-12-07	766.3200	766.3200	766.3200	766.3200	+2.414%	50	417	+275.778%
2023-12-06	748.2600	748.2600	748.2600	748.2600	-2.507%	100	417	+284.848%
2023-12-05	767.5000	767.5000	767.5000	767.5000	+0.124%	162	417	+275.200%
2023-11-27	766.5500	766.5500	766.5500	766.5500	+16.815%	25	417	+275.665%
2023-11-08	656.2100	656.2100	656.2100	656.2100	-5.363%	1	417	+338.832%
2023-10-16	693.4000	693.4000	693.4000	693.4000	+4.571%	1	417	+315.296%
2023-10-12	663.0900	663.0900	663.0900	663.0900	-0.307%	1	417	+334.279%
2023-10-06	665.1300	665.1300	665.1300	665.1300	+2.572%	1	417	+332.947%
2023-09-28	648.4500	648.4500	648.4500	648.4500	-0.389%	3	417	+344.084%
2023-09-27	641.4500	650.9800	637.6600	650.9800	-15.321%	11	417	+342.358%
2023-09-11	768.7600	768.7600	768.7600	768.7600	-4.524%	1	417	+274.585%
2023-08-30	805.1900	805.1900	805.1900	805.1900	+9.509%	1	417	+257.637%
2023-08-24	735.2700	735.2700	735.2700	735.2700	-5.999%	1	417	+291.647%
2023-08-15	782.1900	782.1900	782.1900	782.1900	-1.711%	1	417	+268.154%
2023-08-11	795.8100	795.8100	795.8100	795.8100	+0.164%	1	417	+261.853%
2023-08-10	807.2200	807.2200	794.5100	794.5100	-1.093%	3	417	+262.445%
2023-08-08	803.2900	803.2900	803.2900	803.2900	-2.199%	1	417	+258.483%
2023-08-07	816.7500	821.3500	816.7500	821.3500	+1.912%	2	417	+250.601%
2023-07-18	805.9400	805.9400	805.9400	805.9400	+3.733%	1	417	+257.305%
2023-07-13	775.8800	776.9400	775.8800	776.9400	+0.108%	2	417	+270.641%
2023-07-12	776.1000	776.1000	776.1000	776.1000	+30.985%	1	417	+271.042%
2023-05-30	592.5100	592.5100	592.5100	592.5100	+31.812%	2	417	+386.010%
2023-03-20	449.5100	449.5100	449.5100	449.5100	-22.719%	1	417	+540.622%
2023-02-16	581.6600	581.6600	581.6600	581.6600	+21.584%	1	417	+395.076%
2023-01-06	478.4000	478.4000	478.4000	478.4000	-22.256%	5	417	+501.936%
2022-09-09	615.3500	615.3500	615.3500	615.3500	-17.953%	1	417	+367.971%
2022-08-17	732.3000	750.0000	732.3000	750.0000	+61.572%	351	417	+283.955%
2022-07-18	464.1900	464.1900	464.1900	464.1900	+4.963%	50	142	+520.362%
2022-07-13	442.2400	442.2400	442.2400	442.2400	-12.181%	1	93	+551.153%
2022-06-28	503.5800	503.5800	503.5800	503.5800	-1.404%	1	93	+471.838%
2022-06-27	510.7500	510.7500	510.7500	510.7500	-4.957%	1	94	+463.810%
2022-06-10	537.3900	537.3900	537.3900	537.3900	-7.010%	1	95	+435.860%
2022-05-09	577.9000	577.9000	577.9000	577.9000	-20.998%	2	95	+398.297%
2022-04-26	731.5000	731.5000	731.5000	731.5000	-12.205%	1	98	+293.665%
2022-04-22	833.1900	833.1900	833.1900	833.1900	-3.956%	1	98	+245.619%
2022-04-19	867.5100	867.5100	867.5100	867.5100	-3.369%	1	97	+231.945%
2022-04-08	897.7600	897.7600	897.7600	897.7600	-4.466%	1	97	+220.761%
2022-04-05	939.7300	939.7300	939.7300	939.7300	+2.562%	1	96	+206.435%
2022-03-31	916.2600	916.2600	916.2600	916.2600	-3.077%	1	60	+214.284%
2022-03-30	945.3500	945.3500	945.3500	945.3500	+5.460%	1	60	+204.613%
2022-03-28	896.4100	896.4100	896.4100	896.4100	+11.161%	1	60	+221.244%
2022-02-11	806.4100	806.4100	806.4100	806.4100	+4.053%	1	60	+257.096%
2022-01-21	775.0000	775.0000	775.0000	775.0000	-19.315%	16	60	+271.569%
2021-12-30	960.5200	960.5200	960.5200	960.5200	+0.604%	3	60	+199.802%
2021-12-28	954.7500	954.7500	954.7500	954.7500	+10.737%	1	60	+201.614%
2021-12-15	862.1800	862.1800	862.1800	862.1800	-0.899%	1	60	+233.998%
2021-12-13	870.0000	870.0000	870.0000	870.0000	+5.277%	3	59	+230.995%
2021-12-06	826.3900	826.3900	826.3900	826.3900	-1.620%	1	62	+248.463%
2021-12-02	840.0000	840.0000	840.0000	840.0000	-5.597%	1	62	+242.817%
2021-11-18	884.7000	889.8000	884.7000	889.8000	-0.769%	2	61	+223.630%
2021-11-16	899.2000	899.2000	894.0700	896.7000	+3.069%	4	59	+221.140%
2021-11-15	870.0000	870.0000	870.0000	870.0000	+1.163%	3	56	+230.995%
2021-11-11	860.0000	860.0000	860.0000	860.0000	-3.047%	50	53	+234.844%
2021-11-05	887.0300	887.0300	887.0300	887.0300	+6.871%	1	3	+224.641%
2021-11-02	830.0000	830.0000	830.0000	830.0000	+1.220%	1	2	+246.947%
2021-11-01	815.0000	820.0000	815.0000	820.0000	0.000%	2	2	+251.178%

.dark-mode .NG5bdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NG5bdD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C4600SPX Dec 18 2026 4600.00 Call (SPX261218C04600000)option OPRA

SPX20261218C4600
SPX Dec 18 2026 4600.00 Call (SPX261218C04600000)
option OPRA