Dark

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

Inactive

Aug 12, 2026

3093.96+5.483%(+160.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3,093.9600	3,093.9600	3,093.9600	3,093.9600	+5.483%	2	2,467	0.000%
2026-07-15	2,933.1400	2,933.1400	2,933.1400	2,933.1400	+5.345%	1	2,467	+5.483%
2026-05-07	2,784.3100	2,784.3100	2,784.3100	2,784.3100	+4.477%	39	2,467	+11.121%
2026-05-05	2,665.0000	2,665.0000	2,665.0000	2,665.0000	+6.012%	1	2,474	+16.096%
2026-04-20	2,513.8700	2,513.8700	2,513.8700	2,513.8700	-1.344%	2	2,474	+23.076%
2026-04-17	2,548.1200	2,548.1200	2,548.1200	2,548.1200	+4.254%	2	2,472	+21.421%
2026-04-15	2,434.4100	2,444.1500	2,434.4100	2,444.1500	+24.363%	5	2,470	+26.586%
2026-03-31	1,965.3300	1,965.3300	1,965.3300	1,965.3300	+3.333%	1	2,474	+57.427%
2026-03-27	1,909.0600	1,909.0600	1,901.9400	1,901.9400	-19.848%	4	2,474	+62.674%
2026-02-25	2,372.9100	2,372.9100	2,372.9100	2,372.9100	+2.471%	1	2,473	+30.387%
2026-02-19	2,322.4400	2,322.4400	2,315.6800	2,315.6800	-4.063%	3	2,473	+33.609%
2026-02-10	2,413.7400	2,413.7400	2,413.7400	2,413.7400	+1.846%	1	2,472	+28.181%
2026-02-06	2,369.9900	2,369.9900	2,369.9900	2,369.9900	-0.420%	1	2,472	+30.547%
2026-01-22	2,379.9900	2,379.9900	2,379.9900	2,379.9900	+1.299%	1	2,471	+29.999%
2025-12-23	2,349.4700	2,349.4700	2,349.4700	2,349.4700	+0.155%	1	2,470	+31.688%
2025-12-22	2,345.8400	2,345.8400	2,345.8400	2,345.8400	+1.312%	10	2,470	+31.891%
2025-11-26	2,315.4700	2,315.4700	2,315.4700	2,315.4700	-0.008%	1	2,470	+33.621%
2025-11-10	2,315.6600	2,315.6600	2,315.6600	2,315.6600	+2.968%	1	2,470	+33.610%
2025-10-20	2,248.9100	2,248.9100	2,248.9100	2,248.9100	-1.336%	1	2,470	+37.576%
2025-10-08	2,279.3600	2,279.3600	2,279.3600	2,279.3600	+13.092%	1	2,470	+35.738%
2025-09-05	2,015.5000	2,015.5000	2,015.5000	2,015.5000	+0.406%	2	2,470	+53.508%
2025-08-29	2,007.3500	2,007.3500	2,007.3500	2,007.3500	-0.470%	1	2,470	+54.132%
2025-08-13	2,016.8200	2,016.8200	2,016.8200	2,016.8200	+2.575%	1	2,470	+53.408%
2025-08-12	1,966.2000	1,966.2000	1,966.2000	1,966.2000	+2.861%	1	2,470	+57.357%
2025-07-21	1,911.5100	1,911.5100	1,911.5100	1,911.5100	+4.499%	1	2,470	+61.859%
2025-07-08	1,829.2100	1,829.2100	1,829.2100	1,829.2100	+2.187%	1	2,470	+69.142%
2025-07-01	1,790.0600	1,790.0600	1,790.0600	1,790.0600	+4.264%	1	2,471	+72.841%
2025-06-25	1,716.8500	1,716.8500	1,716.8500	1,716.8500	+0.128%	1	2,471	+80.211%
2025-06-24	1,714.6600	1,714.6600	1,714.6600	1,714.6600	+5.516%	1	2,470	+80.442%
2025-06-04	1,625.0200	1,625.0200	1,625.0200	1,625.0200	+2.890%	1	2,470	+90.395%
2025-05-27	1,579.2300	1,579.3800	1,579.2300	1,579.3800	+7.059%	2	2,470	+95.897%
2025-05-23	1,475.8900	1,475.8900	1,475.2400	1,475.2400	-8.180%	4	2,470	+109.726%
2025-05-20	1,606.6600	1,606.6600	1,606.6600	1,606.6600	+3.467%	4	2,470	+92.571%
2025-05-13	1,541.9300	1,552.8200	1,541.9300	1,552.8200	+12.802%	4	2,470	+99.248%
2025-05-02	1,379.3600	1,379.3600	1,376.5900	1,376.5900	+15.567%	4	2,471	+124.755%
2025-04-30	1,191.1700	1,191.1700	1,191.1600	1,191.1600	-4.156%	4	2,471	+159.743%
2025-04-29	1,242.8100	1,242.8100	1,242.8100	1,242.8100	+2.651%	3	2,471	+148.949%
2025-04-25	1,210.7100	1,210.7100	1,210.7100	1,210.7100	+26.642%	8	2,471	+155.549%
2025-04-21	956.0100	956.0100	956.0100	956.0100	-13.175%	33	2,467	+223.633%
2025-04-16	1,122.2600	1,122.8000	1,099.3200	1,101.0800	-5.356%	24	2,476	+180.993%
2025-04-15	1,183.8500	1,186.0200	1,156.7100	1,163.3900	-0.599%	346	2,487	+165.943%
2025-04-14	1,171.4400	1,172.1600	1,167.8100	1,170.4000	+1.484%	24	2,353	+164.351%
2025-04-11	1,153.2900	1,153.2900	1,153.2900	1,153.2900	+29.917%	6	2,354	+168.273%
2025-04-09	887.7100	887.7100	887.7100	887.7100	+0.471%	1	2,357	+248.533%
2025-04-08	887.5400	887.5400	883.5500	883.5500	-32.810%	24	2,356	+250.174%
2025-03-11	1,299.6000	1,319.6800	1,299.6000	1,315.0100	-23.141%	20	2,332	+135.280%
2024-12-27	1,710.9400	1,710.9400	1,710.9400	1,710.9400	+2.128%	2	2,326	+80.834%
2024-12-19	1,675.2900	1,675.2900	1,675.2900	1,675.2900	-7.893%	1	2,327	+84.682%
2024-12-04	1,818.8500	1,818.8500	1,818.8500	1,818.8500	+0.952%	1	2,327	+70.105%
2024-12-02	1,801.6900	1,801.6900	1,801.6900	1,801.6900	+22.653%	3	2,326	+71.725%
2024-09-25	1,479.4400	1,483.1900	1,468.9300	1,468.9300	+3.390%	10	667	+110.627%
2024-09-17	1,420.7600	1,420.7600	1,420.7600	1,420.7600	+12.373%	2	667	+117.768%
2024-09-11	1,264.3300	1,264.3300	1,264.3300	1,264.3300	+5.484%	4	667	+144.711%
2024-08-13	1,198.6000	1,198.6000	1,198.6000	1,198.6000	-14.641%	4	667	+158.131%
2024-07-22	1,404.1900	1,404.1900	1,404.1900	1,404.1900	+13.675%	2	667	+120.338%
2024-05-24	1,235.2700	1,235.2700	1,235.2700	1,235.2700	+15.444%	2	667	+150.468%
2024-04-30	1,070.2700	1,070.2700	1,070.0200	1,070.0200	-4.811%	4	667	+189.150%
2024-04-12	1,124.1000	1,124.1000	1,124.1000	1,124.1000	-2.664%	2	667	+175.239%
2024-04-11	1,154.8700	1,154.8700	1,154.8700	1,154.8700	-3.980%	2	667	+167.905%
2024-04-04	1,202.7400	1,202.7400	1,202.7400	1,202.7400	+1.162%	2	667	+157.243%
2024-04-03	1,188.9200	1,188.9200	1,188.9200	1,188.9200	+1.941%	8	667	+160.233%
2024-03-27	1,166.2800	1,166.2800	1,166.2800	1,166.2800	-1.931%	2	667	+165.284%
2024-03-22	1,189.2400	1,189.2400	1,189.2400	1,189.2400	+4.622%	20	667	+160.163%
2024-03-19	1,136.7000	1,136.7000	1,136.7000	1,136.7000	+7.876%	2	667	+172.188%
2024-02-29	1,053.7100	1,053.7100	1,053.7100	1,053.7100	+1.695%	1	667	+193.625%
2024-02-22	1,036.1500	1,036.1500	1,036.1500	1,036.1500	+7.223%	15	667	+198.602%
2024-02-21	966.3500	966.3500	966.3500	966.3500	+4.333%	1	667	+220.170%
2024-01-30	926.2200	926.2200	926.2200	926.2200	+10.550%	1	667	+234.042%
2024-01-19	837.8300	837.8300	837.8300	837.8300	+4.396%	1	667	+269.283%
2024-01-08	802.5500	802.5500	802.5500	802.5500	+3.669%	1	667	+285.516%
2024-01-05	774.1500	774.1500	774.1500	774.1500	-4.548%	5	667	+299.659%
2023-12-18	810.5800	811.0400	810.5800	811.0400	+7.423%	24	667	+281.481%
2023-12-13	755.0000	755.0000	755.0000	755.0000	+0.778%	1	667	+309.796%
2023-12-12	749.1700	749.1700	749.1700	749.1700	+6.928%	859	667	+312.985%
2023-12-04	704.4800	704.4800	700.6300	700.6300	+0.436%	2	667	+341.597%
2023-11-30	697.5900	697.5900	697.5900	697.5900	-2.002%	2	667	+343.521%
2023-11-29	711.8400	711.8400	711.8400	711.8400	+7.013%	21	667	+334.643%
2023-11-14	665.1900	665.1900	665.1900	665.1900	+22.228%	330	667	+365.124%
2023-10-24	544.2200	544.2200	544.2200	544.2200	-11.016%	550	667	+468.513%
2023-10-06	611.5900	611.5900	611.5900	611.5900	+2.804%	201	667	+405.888%
2023-09-27	594.9100	594.9100	594.9100	594.9100	-16.612%	63	667	+420.072%
2023-09-11	713.4200	713.4200	713.4200	713.4200	-4.619%	1	667	+333.680%
2023-08-08	748.6100	748.6100	747.9700	747.9700	-4.988%	2	667	+313.648%
2023-08-04	787.2400	787.2400	787.2400	787.2400	-3.120%	1	667	+293.014%
2023-07-27	812.5900	812.5900	812.5900	812.5900	+36.375%	1	667	+280.753%
2023-06-09	595.8500	595.8500	595.8500	595.8500	+47.131%	1	667	+419.251%
2023-03-20	407.6800	407.6800	404.9800	404.9800	-27.485%	2	667	+663.978%
2023-02-16	558.4800	558.4800	558.4800	558.4800	+3.880%	25	667	+453.997%
2022-12-12	537.6200	537.6200	537.6200	537.6200	-1.189%	1,125	667	+475.492%
2022-09-08	544.0900	544.0900	544.0900	544.0900	+2.054%	1	1,292	+468.649%
2022-09-07	531.0700	533.1400	531.0700	533.1400	-9.253%	5	1,293	+480.328%
2022-08-26	587.5000	587.5000	587.5000	587.5000	+20.360%	1	1,288	+426.631%
2022-08-17	685.6500	685.6500	488.1200	488.1200	+31.924%	3	1,288	+533.852%
2022-07-05	370.0000	370.0000	370.0000	370.0000	-20.886%	1	1,291	+736.205%
2022-06-27	467.6800	467.6800	467.6800	467.6800	+16.162%	3	1,290	+561.555%
2022-06-23	402.6100	402.6100	402.6100	402.6100	+10.814%	1	1,293	+668.476%
2022-06-17	361.1200	363.3200	359.5800	363.3200	-19.591%	7	1,294	+751.580%
2022-06-13	451.8400	451.8400	451.8400	451.8400	-25.173%	10	1,294	+584.747%
2022-06-06	603.8500	603.8500	603.8500	603.8500	+2.594%	1	1,294	+412.372%
2022-06-03	589.6200	589.6200	588.5800	588.5800	+6.935%	2	1,293	+425.665%
2022-05-27	550.4100	550.4100	550.4100	550.4100	+1.614%	1	1,290	+462.119%
2022-05-26	519.7400	541.6700	519.7400	541.6700	-27.297%	4	1,290	+471.189%
2022-04-28	745.0400	745.0400	745.0400	745.0400	-5.167%	2	1,286	+315.274%
2022-04-22	785.6300	785.6300	785.6300	785.6300	-5.029%	1	1,284	+293.819%
2022-04-19	827.2300	827.2300	827.2300	827.2300	-1.302%	1	1,284	+274.014%
2022-04-07	838.1400	838.1400	838.1400	838.1400	+0.145%	1	1,284	+269.146%
2022-03-25	836.9300	836.9300	836.9300	836.9300	+4.109%	1	131	+269.680%
2022-03-23	803.9000	803.9000	803.9000	803.9000	+32.131%	1	131	+284.869%
2022-03-14	608.4100	608.4100	608.4100	608.4100	-0.889%	1	131	+408.532%
2022-03-07	613.8700	613.8700	613.8700	613.8700	-0.502%	1	131	+404.009%
2022-03-01	616.9700	616.9700	616.9700	616.9700	+9.454%	1	131	+401.477%
2022-02-24	563.7100	563.7100	563.6800	563.6800	-19.762%	2	131	+448.886%
2022-02-17	702.5100	702.5100	702.5100	702.5100	-4.909%	1	131	+340.415%
2022-02-15	735.1600	738.7800	735.1600	738.7800	-6.767%	2	131	+318.793%
2022-02-07	792.4000	792.4000	792.4000	792.4000	+19.004%	1,125	131	+290.454%
2022-01-28	665.8600	665.8600	665.8600	665.8600	-1.465%	1	131	+364.656%
2022-01-21	675.7600	675.7600	675.7600	675.7600	-22.147%	1	131	+357.849%
2022-01-12	868.0000	868.0000	868.0000	868.0000	+4.702%	500	131	+256.447%
2022-01-10	829.0200	829.0200	829.0200	829.0200	+3.559%	1	131	+273.207%
2021-12-20	765.7900	800.5300	765.7900	800.5300	-5.365%	10	131	+286.489%
2021-12-13	845.7100	845.9100	845.7100	845.9100	+0.292%	8	131	+265.755%
2021-12-10	843.4500	843.4500	843.4500	843.4500	+0.053%	5	131	+266.822%
2021-12-08	857.8000	857.8000	843.0000	843.0000	-0.569%	51	126	+267.018%
2021-11-23	847.8200	847.8200	847.8200	847.8200	+0.132%	2	75	+264.931%
2021-11-16	849.4000	849.4000	843.1800	846.7000	+2.912%	4	75	+265.414%
2021-11-15	823.1100	823.1100	822.7400	822.7400	+4.144%	70	71	+276.056%
2021-11-11	790.0000	790.0000	790.0000	790.0000	-5.664%	25	26	+291.641%
2021-11-05	837.4300	837.4300	837.4300	837.4300	0.000%	1	1	+269.459%

.dark-mode .C8jjKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8jjKn{ 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