Dark

SPX20261218C4700
SPX Dec 18 2026 4700.00 Call (SPX261218C04700000)
option OPRA

Inactive

May 7, 2026

2784.31+4.477%(+119.31)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	2,784.3100	2,784.3100	2,784.3100	2,784.3100	+4.477%	39	2,467	0.000%
2026-05-05	2,665.0000	2,665.0000	2,665.0000	2,665.0000	+6.012%	1	2,474	+4.477%
2026-04-20	2,513.8700	2,513.8700	2,513.8700	2,513.8700	-1.344%	2	2,474	+10.758%
2026-04-17	2,548.1200	2,548.1200	2,548.1200	2,548.1200	+4.254%	2	2,472	+9.269%
2026-04-15	2,434.4100	2,444.1500	2,434.4100	2,444.1500	+24.363%	5	2,470	+13.917%
2026-03-31	1,965.3300	1,965.3300	1,965.3300	1,965.3300	+3.333%	1	2,474	+41.671%
2026-03-27	1,909.0600	1,909.0600	1,901.9400	1,901.9400	-19.848%	4	2,474	+46.393%
2026-02-25	2,372.9100	2,372.9100	2,372.9100	2,372.9100	+2.471%	1	2,473	+17.337%
2026-02-19	2,322.4400	2,322.4400	2,315.6800	2,315.6800	-4.063%	3	2,473	+20.237%
2026-02-10	2,413.7400	2,413.7400	2,413.7400	2,413.7400	+1.846%	1	2,472	+15.353%
2026-02-06	2,369.9900	2,369.9900	2,369.9900	2,369.9900	-0.420%	1	2,472	+17.482%
2026-01-22	2,379.9900	2,379.9900	2,379.9900	2,379.9900	+1.299%	1	2,471	+16.988%
2025-12-23	2,349.4700	2,349.4700	2,349.4700	2,349.4700	+0.155%	1	2,470	+18.508%
2025-12-22	2,345.8400	2,345.8400	2,345.8400	2,345.8400	+1.312%	10	2,470	+18.691%
2025-11-26	2,315.4700	2,315.4700	2,315.4700	2,315.4700	-0.008%	1	2,470	+20.248%
2025-11-10	2,315.6600	2,315.6600	2,315.6600	2,315.6600	+2.968%	1	2,470	+20.238%
2025-10-20	2,248.9100	2,248.9100	2,248.9100	2,248.9100	-1.336%	1	2,470	+23.807%
2025-10-08	2,279.3600	2,279.3600	2,279.3600	2,279.3600	+13.092%	1	2,470	+22.153%
2025-09-05	2,015.5000	2,015.5000	2,015.5000	2,015.5000	+0.406%	2	2,470	+38.145%
2025-08-29	2,007.3500	2,007.3500	2,007.3500	2,007.3500	-0.470%	1	2,470	+38.706%
2025-08-13	2,016.8200	2,016.8200	2,016.8200	2,016.8200	+2.575%	1	2,470	+38.054%
2025-08-12	1,966.2000	1,966.2000	1,966.2000	1,966.2000	+2.861%	1	2,470	+41.609%
2025-07-21	1,911.5100	1,911.5100	1,911.5100	1,911.5100	+4.499%	1	2,470	+45.660%
2025-07-08	1,829.2100	1,829.2100	1,829.2100	1,829.2100	+2.187%	1	2,470	+52.214%
2025-07-01	1,790.0600	1,790.0600	1,790.0600	1,790.0600	+4.264%	1	2,471	+55.543%
2025-06-25	1,716.8500	1,716.8500	1,716.8500	1,716.8500	+0.128%	1	2,471	+62.175%
2025-06-24	1,714.6600	1,714.6600	1,714.6600	1,714.6600	+5.516%	1	2,470	+62.383%
2025-06-04	1,625.0200	1,625.0200	1,625.0200	1,625.0200	+2.890%	1	2,470	+71.340%
2025-05-27	1,579.2300	1,579.3800	1,579.2300	1,579.3800	+7.059%	2	2,470	+76.291%
2025-05-23	1,475.8900	1,475.8900	1,475.2400	1,475.2400	-8.180%	4	2,470	+88.736%
2025-05-20	1,606.6600	1,606.6600	1,606.6600	1,606.6600	+3.467%	4	2,470	+73.298%
2025-05-13	1,541.9300	1,552.8200	1,541.9300	1,552.8200	+12.802%	4	2,470	+79.307%
2025-05-02	1,379.3600	1,379.3600	1,376.5900	1,376.5900	+15.567%	4	2,471	+102.261%
2025-04-30	1,191.1700	1,191.1700	1,191.1600	1,191.1600	-4.156%	4	2,471	+133.748%
2025-04-29	1,242.8100	1,242.8100	1,242.8100	1,242.8100	+2.651%	3	2,471	+124.033%
2025-04-25	1,210.7100	1,210.7100	1,210.7100	1,210.7100	+26.642%	8	2,471	+129.973%
2025-04-21	956.0100	956.0100	956.0100	956.0100	-13.175%	33	2,467	+191.243%
2025-04-16	1,122.2600	1,122.8000	1,099.3200	1,101.0800	-5.356%	24	2,476	+152.871%
2025-04-15	1,183.8500	1,186.0200	1,156.7100	1,163.3900	-0.599%	346	2,487	+139.327%
2025-04-14	1,171.4400	1,172.1600	1,167.8100	1,170.4000	+1.484%	24	2,353	+137.894%
2025-04-11	1,153.2900	1,153.2900	1,153.2900	1,153.2900	+29.917%	6	2,354	+141.423%
2025-04-09	887.7100	887.7100	887.7100	887.7100	+0.471%	1	2,357	+213.651%
2025-04-08	887.5400	887.5400	883.5500	883.5500	-32.810%	24	2,356	+215.128%
2025-03-11	1,299.6000	1,319.6800	1,299.6000	1,315.0100	-23.141%	20	2,332	+111.733%
2024-12-27	1,710.9400	1,710.9400	1,710.9400	1,710.9400	+2.128%	2	2,326	+62.736%
2024-12-19	1,675.2900	1,675.2900	1,675.2900	1,675.2900	-7.893%	1	2,327	+66.199%
2024-12-04	1,818.8500	1,818.8500	1,818.8500	1,818.8500	+0.952%	1	2,327	+53.081%
2024-12-02	1,801.6900	1,801.6900	1,801.6900	1,801.6900	+22.653%	3	2,326	+54.539%
2024-09-25	1,479.4400	1,483.1900	1,468.9300	1,468.9300	+3.390%	10	667	+89.547%
2024-09-17	1,420.7600	1,420.7600	1,420.7600	1,420.7600	+12.373%	2	667	+95.973%
2024-09-11	1,264.3300	1,264.3300	1,264.3300	1,264.3300	+5.484%	4	667	+120.220%
2024-08-13	1,198.6000	1,198.6000	1,198.6000	1,198.6000	-14.641%	4	667	+132.297%
2024-07-22	1,404.1900	1,404.1900	1,404.1900	1,404.1900	+13.675%	2	667	+98.286%
2024-05-24	1,235.2700	1,235.2700	1,235.2700	1,235.2700	+15.444%	2	667	+125.401%
2024-04-30	1,070.2700	1,070.2700	1,070.0200	1,070.0200	-4.811%	4	667	+160.211%
2024-04-12	1,124.1000	1,124.1000	1,124.1000	1,124.1000	-2.664%	2	667	+147.692%
2024-04-11	1,154.8700	1,154.8700	1,154.8700	1,154.8700	-3.980%	2	667	+141.093%
2024-04-04	1,202.7400	1,202.7400	1,202.7400	1,202.7400	+1.162%	2	667	+131.497%
2024-04-03	1,188.9200	1,188.9200	1,188.9200	1,188.9200	+1.941%	8	667	+134.188%
2024-03-27	1,166.2800	1,166.2800	1,166.2800	1,166.2800	-1.931%	2	667	+138.734%
2024-03-22	1,189.2400	1,189.2400	1,189.2400	1,189.2400	+4.622%	20	667	+134.125%
2024-03-19	1,136.7000	1,136.7000	1,136.7000	1,136.7000	+7.876%	2	667	+144.947%
2024-02-29	1,053.7100	1,053.7100	1,053.7100	1,053.7100	+1.695%	1	667	+164.239%
2024-02-22	1,036.1500	1,036.1500	1,036.1500	1,036.1500	+7.223%	15	667	+168.717%
2024-02-21	966.3500	966.3500	966.3500	966.3500	+4.333%	1	667	+188.126%
2024-01-30	926.2200	926.2200	926.2200	926.2200	+10.550%	1	667	+200.610%
2024-01-19	837.8300	837.8300	837.8300	837.8300	+4.396%	1	667	+232.324%
2024-01-08	802.5500	802.5500	802.5500	802.5500	+3.669%	1	667	+246.933%
2024-01-05	774.1500	774.1500	774.1500	774.1500	-4.548%	5	667	+259.660%
2023-12-18	810.5800	811.0400	810.5800	811.0400	+7.423%	24	667	+243.301%
2023-12-13	755.0000	755.0000	755.0000	755.0000	+0.778%	1	667	+268.783%
2023-12-12	749.1700	749.1700	749.1700	749.1700	+6.928%	859	667	+271.653%
2023-12-04	704.4800	704.4800	700.6300	700.6300	+0.436%	2	667	+297.401%
2023-11-30	697.5900	697.5900	697.5900	697.5900	-2.002%	2	667	+299.133%
2023-11-29	711.8400	711.8400	711.8400	711.8400	+7.013%	21	667	+291.143%
2023-11-14	665.1900	665.1900	665.1900	665.1900	+22.228%	330	667	+318.574%
2023-10-24	544.2200	544.2200	544.2200	544.2200	-11.016%	550	667	+411.615%
2023-10-06	611.5900	611.5900	611.5900	611.5900	+2.804%	201	667	+355.258%
2023-09-27	594.9100	594.9100	594.9100	594.9100	-16.612%	63	667	+368.022%
2023-09-11	713.4200	713.4200	713.4200	713.4200	-4.619%	1	667	+290.276%
2023-08-08	748.6100	748.6100	747.9700	747.9700	-4.988%	2	667	+272.249%
2023-08-04	787.2400	787.2400	787.2400	787.2400	-3.120%	1	667	+253.680%
2023-07-27	812.5900	812.5900	812.5900	812.5900	+36.375%	1	667	+242.646%
2023-06-09	595.8500	595.8500	595.8500	595.8500	+47.131%	1	667	+367.284%
2023-03-20	407.6800	407.6800	404.9800	404.9800	-27.485%	2	667	+587.518%
2023-02-16	558.4800	558.4800	558.4800	558.4800	+3.880%	25	667	+398.551%
2022-12-12	537.6200	537.6200	537.6200	537.6200	-1.189%	1,125	667	+417.896%
2022-09-08	544.0900	544.0900	544.0900	544.0900	+2.054%	1	1,292	+411.737%
2022-09-07	531.0700	533.1400	531.0700	533.1400	-9.253%	5	1,293	+422.247%
2022-08-26	587.5000	587.5000	587.5000	587.5000	+20.360%	1	1,288	+373.925%
2022-08-17	685.6500	685.6500	488.1200	488.1200	+31.924%	3	1,288	+470.415%
2022-07-05	370.0000	370.0000	370.0000	370.0000	-20.886%	1	1,291	+652.516%
2022-06-27	467.6800	467.6800	467.6800	467.6800	+16.162%	3	1,290	+495.345%
2022-06-23	402.6100	402.6100	402.6100	402.6100	+10.814%	1	1,293	+591.565%
2022-06-17	361.1200	363.3200	359.5800	363.3200	-19.591%	7	1,294	+666.352%
2022-06-13	451.8400	451.8400	451.8400	451.8400	-25.173%	10	1,294	+516.216%
2022-06-06	603.8500	603.8500	603.8500	603.8500	+2.594%	1	1,294	+361.093%
2022-06-03	589.6200	589.6200	588.5800	588.5800	+6.935%	2	1,293	+373.055%
2022-05-27	550.4100	550.4100	550.4100	550.4100	+1.614%	1	1,290	+405.861%
2022-05-26	519.7400	541.6700	519.7400	541.6700	-27.297%	4	1,290	+414.023%
2022-04-28	745.0400	745.0400	745.0400	745.0400	-5.167%	2	1,286	+273.713%
2022-04-22	785.6300	785.6300	785.6300	785.6300	-5.029%	1	1,284	+254.405%
2022-04-19	827.2300	827.2300	827.2300	827.2300	-1.302%	1	1,284	+236.582%
2022-04-07	838.1400	838.1400	838.1400	838.1400	+0.145%	1	1,284	+232.201%
2022-03-25	836.9300	836.9300	836.9300	836.9300	+4.109%	1	131	+232.681%
2022-03-23	803.9000	803.9000	803.9000	803.9000	+32.131%	1	131	+246.350%
2022-03-14	608.4100	608.4100	608.4100	608.4100	-0.889%	1	131	+357.637%
2022-03-07	613.8700	613.8700	613.8700	613.8700	-0.502%	1	131	+353.567%
2022-03-01	616.9700	616.9700	616.9700	616.9700	+9.454%	1	131	+351.288%
2022-02-24	563.7100	563.7100	563.6800	563.6800	-19.762%	2	131	+393.952%
2022-02-17	702.5100	702.5100	702.5100	702.5100	-4.909%	1	131	+296.337%
2022-02-15	735.1600	738.7800	735.1600	738.7800	-6.767%	2	131	+276.879%
2022-02-07	792.4000	792.4000	792.4000	792.4000	+19.004%	1,125	131	+251.377%
2022-01-28	665.8600	665.8600	665.8600	665.8600	-1.465%	1	131	+318.152%
2022-01-21	675.7600	675.7600	675.7600	675.7600	-22.147%	1	131	+312.026%
2022-01-12	868.0000	868.0000	868.0000	868.0000	+4.702%	500	131	+220.773%
2022-01-10	829.0200	829.0200	829.0200	829.0200	+3.559%	1	131	+235.856%
2021-12-20	765.7900	800.5300	765.7900	800.5300	-5.365%	10	131	+247.808%
2021-12-13	845.7100	845.9100	845.7100	845.9100	+0.292%	8	131	+229.150%
2021-12-10	843.4500	843.4500	843.4500	843.4500	+0.053%	5	131	+230.110%
2021-12-08	857.8000	857.8000	843.0000	843.0000	-0.569%	51	126	+230.286%
2021-11-23	847.8200	847.8200	847.8200	847.8200	+0.132%	2	75	+228.408%
2021-11-16	849.4000	849.4000	843.1800	846.7000	+2.912%	4	75	+228.843%
2021-11-15	823.1100	823.1100	822.7400	822.7400	+4.144%	70	71	+238.419%
2021-11-11	790.0000	790.0000	790.0000	790.0000	-5.664%	25	26	+252.444%
2021-11-05	837.4300	837.4300	837.4300	837.4300	0.000%	1	1	+232.483%

.dark-mode .NJsMxm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJsMxm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C4700SPX Dec 18 2026 4700.00 Call (SPX261218C04700000)option OPRA

SPX20261218C4700
SPX Dec 18 2026 4700.00 Call (SPX261218C04700000)
option OPRA