Dark

SPX20261218C5000
SPX Dec 18 2026 5000.00 Call (SPX261218C05000000)
option OPRA

EOD

Jul 8, 2026

2564.69-1.507%(-39.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2,555.0600	2,564.6900	2,545.9500	2,564.6900	-1.507%	6	90,560	0.000%
2026-07-06	2,603.9300	2,603.9300	2,603.9300	2,603.9300	+0.273%	3	90,556	-1.507%
2026-06-30	2,543.2500	2,596.8300	2,543.2500	2,596.8300	+3.736%	54	90,559	-1.238%
2026-06-29	2,500.9000	2,503.3000	2,500.9000	2,503.3000	+1.848%	350	90,555	+2.452%
2026-06-26	2,475.1200	2,475.1200	2,452.9700	2,457.8900	-0.241%	65	90,719	+4.345%
2026-06-25	2,497.0900	2,497.0900	2,463.8300	2,463.8300	-1.573%	8	90,712	+4.094%
2026-06-24	2,522.8500	2,522.8500	2,459.0200	2,503.2100	+0.436%	4	90,707	+2.456%
2026-06-23	2,510.0200	2,510.0200	2,477.1700	2,492.3500	-3.355%	11	90,705	+2.902%
2026-06-22	2,584.9800	2,589.3000	2,578.8800	2,578.8800	-0.866%	67	90,704	-0.550%
2026-06-18	2,600.9900	2,603.1600	2,600.9900	2,601.4000	+0.211%	9	90,708	-1.411%
2026-06-17	2,595.9100	2,595.9100	2,595.9100	2,595.9100	-3.111%	1	90,708	-1.203%
2026-06-15	2,650.0900	2,679.2700	2,650.0900	2,679.2700	+5.647%	2	90,708	-4.277%
2026-06-12	2,533.3300	2,536.0700	2,533.3300	2,536.0700	+1.617%	3	90,708	+1.129%
2026-06-11	2,385.8300	2,495.7200	2,385.8300	2,495.7200	-1.247%	2	90,708	+2.764%
2026-06-09	2,527.2400	2,527.2400	2,527.2400	2,527.2400	-0.203%	1	90,708	+1.482%
2026-06-08	2,532.3700	2,532.3700	2,532.3700	2,532.3700	-1.036%	1	90,707	+1.276%
2026-06-05	2,623.9800	2,623.9800	2,558.8900	2,558.8900	-4.920%	12	90,708	+0.227%
2026-06-04	2,659.7500	2,691.3100	2,659.7500	2,691.3100	-0.839%	2	90,720	-4.705%
2026-06-02	2,714.0700	2,714.0700	2,714.0700	2,714.0700	+0.707%	40	90,720	-5.504%
2026-05-29	2,695.0200	2,695.0200	2,695.0200	2,695.0200	+5.575%	70	90,680	-4.836%
2026-05-21	2,518.2000	2,552.7000	2,518.2000	2,552.7000	+1.436%	6	90,679	+0.470%
2026-05-20	2,516.5500	2,516.5500	2,516.5500	2,516.5500	+1.387%	2	90,679	+1.913%
2026-05-19	2,473.1200	2,495.8300	2,473.1200	2,482.1200	-0.013%	4	90,681	+3.327%
2026-05-18	2,492.3500	2,492.3500	2,482.4500	2,482.4500	-2.609%	2	90,681	+3.313%
2026-05-15	2,548.9500	2,548.9500	2,548.9500	2,548.9500	-2.763%	1	90,681	+0.618%
2026-05-14	2,625.5100	2,625.5100	2,621.3900	2,621.3900	+1.858%	2	90,684	-2.163%
2026-05-13	2,573.5800	2,573.5800	2,573.5800	2,573.5800	+1.895%	1	90,685	-0.345%
2026-05-11	2,517.1200	2,540.5400	2,517.1200	2,525.7300	+0.597%	10	90,685	+1.543%
2026-05-08	2,510.7400	2,510.7400	2,510.7400	2,510.7400	+2.704%	3	90,693	+2.149%
2026-05-07	2,444.6300	2,444.6300	2,444.6300	2,444.6300	+2.586%	1	90,690	+4.911%
2026-05-05	2,383.0000	2,383.0000	2,383.0000	2,383.0000	+2.676%	1	90,691	+7.624%
2026-05-04	2,320.8900	2,320.8900	2,320.8900	2,320.8900	-2.461%	1	90,692	+10.505%
2026-05-01	2,379.4400	2,379.4400	2,379.4400	2,379.4400	+4.453%	2	90,691	+7.785%
2026-04-30	2,278.0000	2,278.0000	2,278.0000	2,278.0000	-1.234%	5	90,691	+12.585%
2026-04-27	2,293.6400	2,306.4700	2,293.6400	2,306.4700	+0.983%	2	90,686	+11.195%
2026-04-17	2,231.2800	2,285.4600	2,231.2800	2,284.0200	+5.587%	2,858	89,935	+12.288%
2026-04-15	2,155.5400	2,164.2300	2,153.2300	2,163.1600	+2.634%	4	88,431	+18.562%
2026-04-14	2,107.6400	2,107.6400	2,107.6400	2,107.6400	+6.667%	1	88,433	+21.685%
2026-04-10	1,976.1000	1,976.1000	1,969.3100	1,975.9000	-0.624%	4	88,434	+29.799%
2026-04-09	1,988.3000	1,988.3000	1,988.3000	1,988.3000	+2.816%	7	88,434	+28.989%
2026-04-08	1,933.8400	1,933.8400	1,933.8400	1,933.8400	+9.002%	2	88,441	+32.622%
2026-04-06	1,774.1300	1,774.1300	1,774.1300	1,774.1300	+1.538%	10	88,439	+44.560%
2026-04-02	1,756.1300	1,756.1300	1,744.3000	1,747.2500	-0.488%	4	88,426	+46.784%
2026-04-01	1,758.0100	1,784.8800	1,755.8200	1,755.8200	+3.683%	27	88,426	+46.068%
2026-03-31	1,623.9500	1,693.4500	1,623.9500	1,693.4500	+7.752%	2	88,426	+51.448%
2026-03-30	1,595.9100	1,599.3900	1,571.6200	1,571.6200	-1.050%	4	88,426	+63.188%
2026-03-27	1,632.7700	1,632.7700	1,582.7100	1,588.3000	-9.147%	6	88,425	+61.474%
2026-03-26	1,764.7200	1,764.7200	1,748.2100	1,748.2100	-2.070%	5	88,463	+46.704%
2026-03-25	1,788.0700	1,793.9600	1,785.1600	1,785.1600	+0.145%	4	88,465	+43.667%
2026-03-24	1,782.5700	1,782.5700	1,782.5700	1,782.5700	-2.686%	1	88,461	+43.876%
2026-03-23	1,820.6400	1,831.7800	1,820.6400	1,831.7800	+4.528%	4	88,461	+40.011%
2026-03-20	1,752.4300	1,752.4300	1,752.4300	1,752.4300	-1.526%	2	88,457	+46.350%
2026-03-19	1,793.9200	1,793.9200	1,779.5800	1,779.5800	-4.937%	2	88,455	+44.118%
2026-03-18	1,883.7000	1,883.7000	1,872.0000	1,872.0000	-1.587%	2	88,453	+37.003%
2026-03-17	1,912.3800	1,912.3800	1,902.1800	1,902.1800	+0.411%	3	88,452	+34.829%
2026-03-16	1,900.1300	1,901.5800	1,889.7900	1,894.3900	+0.495%	41	88,447	+35.383%
2026-03-12	1,905.6900	1,905.6900	1,884.8600	1,885.0500	+1.365%	6,905	87,014	+36.054%
2026-03-09	1,859.6700	1,859.6700	1,859.6700	1,859.6700	-3.602%	2	89,952	+37.911%
2026-03-06	1,929.1600	1,929.1600	1,929.1600	1,929.1600	-5.923%	1	89,951	+32.943%
2026-03-04	2,034.0900	2,053.1500	2,034.0900	2,050.6200	+2.112%	7	89,951	+25.069%
2026-03-03	2,008.2000	2,008.2000	2,008.2000	2,008.2000	-1.932%	1	89,951	+27.711%
2026-03-02	2,031.7700	2,073.3400	2,031.7700	2,047.7600	+0.245%	4	89,950	+25.244%
2026-02-27	2,027.8600	2,042.9600	2,027.8600	2,042.7600	-1.816%	7	89,951	+25.550%
2026-02-26	2,061.4500	2,080.5400	2,061.1100	2,080.5400	-1.648%	3	89,950	+23.270%
2026-02-25	2,105.3600	2,115.4100	2,099.0500	2,115.4100	+4.017%	9	89,944	+21.238%
2026-02-23	2,033.7200	2,033.7200	2,033.7200	2,033.7200	-1.986%	1	89,944	+26.108%
2026-02-20	2,019.7600	2,074.9300	2,019.7600	2,074.9300	+1.516%	2	89,944	+23.604%
2026-02-19	2,045.3900	2,053.3300	2,043.9400	2,043.9400	-0.086%	9	89,944	+25.478%
2026-02-18	2,045.7000	2,045.7000	2,045.7000	2,045.7000	+0.350%	1	89,936	+25.370%
2026-02-17	2,038.5600	2,038.5600	2,038.5600	2,038.5600	-0.217%	1	89,935	+25.809%
2026-02-13	2,008.5400	2,055.7400	2,008.5400	2,043.0000	+1.199%	39	89,941	+25.535%
2026-02-12	2,033.0100	2,053.1000	2,018.8000	2,018.8000	-6.300%	3	89,941	+27.040%
2026-02-11	2,156.6300	2,156.6300	2,154.5300	2,154.5300	+1.076%	2	89,939	+19.037%
2026-02-10	2,131.5900	2,131.5900	2,131.5900	2,131.5900	+1.867%	1	89,940	+20.318%
2026-02-06	2,055.8100	2,092.5300	2,055.8100	2,092.5300	+4.321%	5	89,939	+22.564%
2026-02-05	2,005.8500	2,005.8500	2,005.8500	2,005.8500	-3.654%	1	89,939	+27.861%
2026-02-04	2,076.6500	2,084.5100	2,076.6500	2,081.9200	+0.439%	3	89,938	+23.189%
2026-02-03	2,083.7400	2,085.7400	2,062.5800	2,072.8300	-3.779%	19	89,936	+23.729%
2026-02-02	2,136.3900	2,161.8800	2,136.3900	2,154.2300	+2.617%	19	89,952	+19.054%
2026-01-30	2,101.9400	2,101.9400	2,099.3000	2,099.3000	-2.117%	2	89,947	+22.169%
2026-01-29	2,094.8100	2,145.3100	2,094.8100	2,144.7100	-0.819%	8	89,948	+19.582%
2026-01-28	2,154.0300	2,162.4300	2,154.0300	2,162.4300	-0.206%	7	89,948	+18.602%
2026-01-27	2,166.9000	2,166.9000	2,166.9000	2,166.9000	+1.026%	1	89,942	+18.358%
2026-01-26	2,144.8900	2,144.8900	2,144.8900	2,144.8900	+1.875%	1	89,942	+19.572%
2026-01-23	2,109.2600	2,109.2600	2,105.4200	2,105.4200	+4.315%	2	89,943	+21.814%
2026-01-21	2,018.3300	2,018.3300	2,018.3300	2,018.3300	+0.249%	1	91,092	+27.070%
2026-01-20	2,013.3100	2,013.3100	2,013.3100	2,013.3100	-5.598%	1	91,092	+27.387%
2026-01-16	2,134.2800	2,140.0100	2,132.7000	2,132.7000	+1.576%	18	91,078	+20.256%
2026-01-14	2,099.6200	2,099.6200	2,099.6200	2,099.6200	-2.287%	1	91,078	+22.150%
2026-01-13	2,148.7700	2,148.7700	2,148.7700	2,148.7700	+1.248%	5	91,078	+19.356%
2026-01-09	2,122.2900	2,122.2900	2,122.2900	2,122.2900	-0.096%	1	91,073	+20.845%
2026-01-07	2,124.3200	2,124.3200	2,124.3200	2,124.3200	-0.254%	45	91,072	+20.730%
2026-01-06	2,111.2200	2,129.7400	2,111.2200	2,129.7400	+1.846%	2,502	91,092	+20.423%
2026-01-05	2,097.2000	2,097.5000	2,091.1400	2,091.1400	+0.844%	21	93,591	+22.646%
2026-01-02	2,073.6400	2,073.6400	2,073.6400	2,073.6400	-1.105%	1	93,577	+23.681%
2025-12-30	2,096.0000	2,098.2400	2,096.0000	2,096.8000	-0.309%	24	93,576	+22.314%
2025-12-29	2,096.3900	2,103.3000	2,087.2500	2,103.3000	-0.835%	520	93,567	+21.936%
2025-12-26	2,116.5000	2,121.0000	2,116.5000	2,121.0000	-0.337%	19	93,578	+20.919%
2025-12-24	2,116.9100	2,128.1800	2,116.9100	2,128.1800	+1.217%	2	93,577	+20.511%
2025-12-23	2,087.0800	2,102.5900	2,087.0800	2,102.5900	+1.372%	9	93,577	+21.978%
2025-12-22	2,061.5100	2,078.2200	2,061.5100	2,074.1300	+2.023%	11	93,577	+23.651%
2025-12-19	1,998.9500	2,039.9100	1,998.9500	2,033.0100	+1.880%	26	93,571	+26.152%
2025-12-18	1,988.0400	2,020.3400	1,969.6200	1,995.5000	+2.943%	16	94,349	+28.524%
2025-12-17	1,956.4600	1,957.3000	1,938.4500	1,938.4500	-3.500%	7	94,337	+32.306%
2025-12-16	1,983.9300	2,008.7500	1,983.9300	2,008.7500	-1.285%	3	94,331	+27.676%
2025-12-15	2,049.1300	2,049.1300	2,033.6500	2,034.8900	-0.539%	16	94,328	+26.036%
2025-12-12	2,101.6200	2,101.6200	2,045.9100	2,045.9100	-3.546%	15	94,328	+25.357%
2025-12-11	2,087.4900	2,121.1200	2,087.4900	2,121.1200	+2.989%	10	94,313	+20.912%
2025-12-08	2,077.2000	2,077.2000	2,059.5600	2,059.5600	-1.529%	3,754	91,754	+24.526%
2025-12-05	2,091.5500	2,091.5500	2,091.5500	2,091.5500	+0.638%	1	90,605	+22.622%
2025-12-04	2,084.8600	2,084.8600	2,064.5200	2,078.3000	+0.006%	6	90,604	+23.403%
2025-12-03	2,035.7000	2,078.1700	2,035.7000	2,078.1700	+0.607%	1,315	90,598	+23.411%
2025-12-02	2,074.1100	2,074.1100	2,057.0500	2,065.6300	+0.767%	503	89,786	+24.160%
2025-12-01	2,049.9100	2,049.9100	2,049.9100	2,049.9100	-1.089%	1	89,284	+25.112%
2025-11-28	2,062.5100	2,074.1300	2,062.5100	2,072.4800	+1.235%	5	89,283	+23.750%
2025-11-26	2,058.2700	2,059.1000	2,047.2000	2,047.2000	+2.504%	25	89,263	+25.278%
2025-11-25	1,997.1900	1,997.1900	1,997.1900	1,997.1900	+2.012%	1	89,263	+28.415%
2025-11-24	1,920.7200	1,957.7900	1,920.7200	1,957.7900	+3.505%	14	89,263	+30.999%
2025-11-21	1,822.8900	1,913.7800	1,804.9100	1,891.4900	+3.903%	25	89,256	+35.591%
2025-11-20	1,854.0500	1,857.0300	1,820.4400	1,820.4400	-3.971%	15	89,233	+40.883%
2025-11-19	1,895.7100	1,895.7100	1,895.7100	1,895.7100	-1.134%	61	89,218	+35.289%
2025-11-18	1,917.4500	1,917.4500	1,917.4500	1,917.4500	+0.016%	1	89,157	+33.755%
2025-11-17	1,998.8600	1,998.8600	1,917.1400	1,917.1400	-4.828%	4	89,158	+33.777%
2025-11-14	1,961.8500	2,014.3900	1,961.8500	2,014.3900	+0.866%	5	89,157	+27.318%
2025-11-13	1,997.1000	1,997.1000	1,997.1000	1,997.1000	-5.123%	1	89,158	+28.421%
2025-11-12	2,101.4400	2,104.9400	2,098.2000	2,104.9400	+0.398%	5,884	88,158	+21.841%
2025-11-11	2,078.3400	2,096.5900	2,076.6500	2,096.5900	+4.856%	34	83,435	+22.327%
2025-11-06	1,997.2900	2,007.5200	1,978.5400	1,999.4900	-3.617%	703	83,351	+28.267%
2025-11-05	2,050.6200	2,075.5800	2,050.6200	2,074.5300	+1.358%	1,415	81,943	+23.628%
2025-11-04	2,036.5600	2,046.7400	2,036.5600	2,046.7400	-2.809%	1,502	82,712	+25.306%
2025-11-03	2,105.8000	2,110.6300	2,077.0400	2,105.9000	-0.289%	1,793	80,079	+21.786%
2025-10-31	2,103.2400	2,112.0100	2,073.9800	2,112.0100	-0.107%	21	80,079	+21.434%
2025-10-30	2,119.4900	2,119.4900	2,114.2800	2,114.2800	-0.676%	3	80,063	+21.303%
2025-10-29	2,155.0900	2,155.0900	2,128.6700	2,128.6700	-0.671%	2	80,060	+20.483%
2025-10-28	2,120.4200	2,143.0500	2,120.4200	2,143.0500	+4.720%	2,892	79,755	+19.675%
2025-10-24	2,046.4600	2,046.4600	2,046.4600	2,046.4600	+4.462%	7,602	75,418	+25.323%
2025-10-22	1,959.4900	1,959.5300	1,946.9200	1,959.0500	-1.288%	2,655	78,327	+30.915%
2025-10-20	1,960.6400	1,984.6200	1,960.6400	1,984.6200	+2.718%	2	78,027	+29.228%
2025-10-17	1,892.7800	1,934.4100	1,892.7800	1,932.1000	+2.390%	108	78,025	+32.741%
2025-10-16	1,884.6500	1,898.9700	1,884.6500	1,887.0000	-2.039%	1,107	77,921	+35.914%
2025-10-14	1,926.2800	1,926.2800	1,926.2800	1,926.2800	-4.266%	3	78,021	+33.142%
2025-10-10	2,012.1200	2,012.1200	2,012.1200	2,012.1200	-0.262%	1	78,018	+27.462%
2025-10-08	1,994.6800	2,017.4100	1,994.6800	2,017.4100	+1.974%	4	78,018	+27.128%
2025-10-07	1,985.3800	1,985.3800	1,976.8800	1,978.3600	-1.470%	14	78,003	+29.637%
2025-10-06	2,007.8800	2,007.8800	2,007.8800	2,007.8800	+0.646%	5	78,003	+27.731%
2025-10-03	1,994.9900	1,994.9900	1,994.9900	1,994.9900	+0.498%	1	78,098	+28.557%
2025-10-02	1,982.5500	1,985.1000	1,973.0100	1,985.1000	+0.191%	3,902	76,497	+29.197%
2025-10-01	1,981.3200	1,981.3200	1,981.3200	1,981.3200	+3.183%	2	75,097	+29.444%
2025-09-26	1,917.9700	1,920.2000	1,917.9700	1,920.2000	+1.605%	18	72,597	+33.564%
2025-09-25	1,870.0800	1,892.6500	1,870.0800	1,889.8600	-1.354%	7	72,597	+35.708%
2025-09-24	1,934.3800	1,934.3800	1,915.8000	1,915.8000	-2.829%	5	72,601	+33.870%
2025-09-22	1,964.9000	1,971.5800	1,964.9000	1,971.5800	+2.235%	9	72,597	+30.083%
2025-09-19	1,925.2200	1,928.4700	1,925.2200	1,928.4700	+0.822%	4	72,597	+32.991%
2025-09-18	1,921.8500	1,921.8500	1,910.3700	1,912.7500	+1.785%	15	73,698	+34.084%
2025-09-17	1,880.3000	1,893.2400	1,877.8900	1,879.2000	-0.411%	1,617	72,595	+36.478%
2025-09-16	1,896.4200	1,896.4200	1,886.9500	1,886.9500	+0.003%	4,255	72,123	+35.917%
2025-09-15	1,892.8300	1,892.8300	1,886.9000	1,886.9000	+1.125%	1,052	68,023	+35.921%
2025-09-11	1,847.7600	1,870.3200	1,847.7600	1,865.9100	+4.057%	1,234	68,121	+37.450%
2025-09-09	1,793.1700	1,793.1700	1,793.1700	1,793.1700	+0.709%	1	68,408	+43.025%
2025-09-08	1,780.5500	1,780.5500	1,780.5500	1,780.5500	+1.405%	1	68,407	+44.039%
2025-09-05	1,806.2700	1,806.2700	1,749.2400	1,755.8800	+1.113%	22	68,407	+46.063%
2025-09-03	1,736.5500	1,736.5500	1,736.5500	1,736.5500	+2.365%	1	68,397	+47.689%
2025-09-02	1,687.7800	1,699.8000	1,687.7800	1,696.4300	-3.134%	1,004	68,397	+51.182%
2025-08-29	1,753.4700	1,755.5700	1,747.8100	1,751.3100	-2.051%	33	67,606	+46.444%
2025-08-28	1,783.0000	1,787.9800	1,783.0000	1,787.9800	+2.277%	4	67,606	+43.441%
2025-08-26	1,743.5900	1,748.1700	1,740.0100	1,748.1700	-0.032%	2,020	65,604	+46.707%
2025-08-25	1,752.2100	1,752.2100	1,748.7300	1,748.7300	+0.200%	3	67,485	+46.660%
2025-08-22	1,745.2400	1,745.2400	1,745.2400	1,745.2400	+2.711%	1	67,484	+46.953%
2025-08-21	1,682.3500	1,699.1800	1,681.2600	1,699.1800	+0.596%	3	67,483	+50.937%
2025-08-20	1,689.1100	1,689.1100	1,689.1100	1,689.1100	-3.741%	20	67,482	+51.837%
2025-08-18	1,749.7800	1,754.7500	1,746.1700	1,754.7500	+0.014%	18	67,462	+46.157%
2025-08-15	1,762.0000	1,762.0000	1,746.7200	1,754.5100	-0.384%	4	67,465	+46.177%
2025-08-14	1,761.8100	1,761.8100	1,761.2700	1,761.2700	-0.085%	2	67,464	+45.616%
2025-08-13	1,757.4600	1,762.7700	1,757.4600	1,762.7700	+3.493%	11	67,464	+45.492%
2025-08-11	1,701.3600	1,704.1000	1,701.3600	1,703.2700	+3.779%	604	67,463	+50.574%
2025-08-07	1,659.7700	1,659.7700	1,641.2500	1,641.2500	-0.802%	14	66,862	+56.264%
2025-08-06	1,646.5100	1,654.5200	1,646.5000	1,654.5200	+0.936%	4	66,849	+55.011%
2025-08-05	1,655.1100	1,655.1100	1,639.1800	1,639.1800	-0.012%	8	66,849	+56.462%
2025-08-04	1,600.1400	1,639.3800	1,600.1400	1,639.3800	+3.023%	173	66,848	+56.443%
2025-08-01	1,613.1600	1,613.1600	1,591.2700	1,591.2700	-5.983%	3	66,932	+61.173%
2025-07-31	1,692.5400	1,692.5400	1,692.5400	1,692.5400	+0.926%	1	66,931	+51.529%
2025-07-30	1,708.2300	1,713.3700	1,676.2700	1,677.0100	-1.469%	49	66,931	+52.932%
2025-07-29	1,701.8700	1,702.4500	1,701.8700	1,702.0200	-0.862%	10	66,917	+50.685%
2025-07-25	1,720.0000	1,720.0000	1,716.8200	1,716.8200	+1.305%	3	66,912	+49.386%
2025-07-23	1,694.7000	1,694.7000	1,694.7000	1,694.7000	+2.754%	651	66,911	+51.336%
2025-07-22	1,647.6700	1,649.2800	1,646.6500	1,649.2800	+0.978%	3,758	67,010	+55.504%
2025-07-18	1,638.1200	1,638.1200	1,631.5700	1,633.3000	-0.728%	4	70,603	+57.025%
2025-07-17	1,637.8200	1,645.2700	1,637.8200	1,645.2700	+5.185%	8	70,602	+55.883%
2025-07-16	1,564.1700	1,564.1700	1,564.1700	1,564.1700	-3.142%	1	70,597	+63.965%
2025-07-15	1,618.8900	1,618.8900	1,614.9100	1,614.9100	+1.125%	3	70,597	+58.813%
2025-07-11	1,596.9500	1,596.9500	1,596.9500	1,596.9500	+0.484%	1	70,598	+60.599%
2025-07-09	1,589.2600	1,589.2600	1,589.2600	1,589.2600	+0.487%	4	70,597	+61.376%
2025-07-08	1,581.5600	1,581.5600	1,581.5600	1,581.5600	+0.203%	1	70,598	+62.162%
2025-07-07	1,578.3200	1,578.3500	1,578.3200	1,578.3500	-2.741%	2	70,598	+62.492%
2025-07-03	1,622.8400	1,622.8400	1,622.8400	1,622.8400	+3.347%	3,001	68,401	+58.037%
2025-07-02	1,568.0200	1,570.2900	1,568.0200	1,570.2900	+0.764%	2	68,401	+63.326%
2025-07-01	1,548.7500	1,559.4700	1,542.1400	1,558.3800	+0.531%	994	68,401	+64.574%
2025-06-30	1,545.8300	1,550.1500	1,544.9500	1,550.1500	+1.807%	4	68,399	+65.448%
2025-06-27	1,531.7100	1,532.4100	1,522.3500	1,522.6300	+1.706%	4	68,397	+68.438%
2025-06-26	1,487.6300	1,497.0900	1,487.6300	1,497.0900	+2.320%	3,353	68,397	+71.312%
2025-06-25	1,463.1400	1,463.1400	1,463.1400	1,463.1400	+0.218%	1	68,048	+75.287%
2025-06-24	1,459.9600	1,459.9600	1,459.9600	1,459.9600	+3.746%	1	68,047	+75.669%
2025-06-23	1,373.3800	1,407.2400	1,373.0100	1,407.2400	+2.870%	4,023	68,046	+82.250%
2025-06-20	1,396.1200	1,403.8000	1,362.0400	1,367.9800	-1.616%	46	68,386	+87.480%
2025-06-18	1,390.4500	1,390.4500	1,390.4500	1,390.4500	+0.551%	2	68,376	+84.450%
2025-06-17	1,402.0400	1,413.0700	1,382.8300	1,382.8300	-1.996%	17	68,376	+85.467%
2025-06-16	1,411.0000	1,411.0000	1,411.0000	1,411.0000	+0.072%	1	68,366	+81.764%
2025-06-13	1,405.0000	1,409.9900	1,405.0000	1,409.9900	-1.123%	6	68,366	+81.894%
2025-06-12	1,404.0000	1,426.0000	1,404.0000	1,426.0000	+0.635%	1,856	67,365	+79.852%
2025-06-11	1,412.0000	1,417.0000	1,412.0000	1,417.0000	-0.457%	2	67,613	+80.994%
2025-06-10	1,416.8200	1,423.5000	1,411.8300	1,423.5000	+3.072%	22	67,612	+80.168%
2025-06-04	1,378.8500	1,381.0800	1,378.8500	1,381.0800	+2.820%	3	67,597	+85.702%
2025-06-02	1,316.7900	1,343.2000	1,316.7900	1,343.2000	+2.190%	4	67,597	+90.939%
2025-05-30	1,314.4200	1,314.4200	1,314.4200	1,314.4200	-1.663%	2	67,595	+95.120%
2025-05-28	1,335.4600	1,336.6500	1,335.4600	1,336.6500	-0.390%	2	67,595	+91.874%
2025-05-27	1,318.7000	1,341.9800	1,318.6700	1,341.8800	+6.292%	4	67,594	+91.127%
2025-05-23	1,262.4500	1,262.4500	1,262.4500	1,262.4500	-7.928%	2	67,594	+103.152%
2025-05-19	1,335.8600	1,380.0000	1,335.8600	1,371.1500	+0.123%	702	67,594	+87.047%
2025-05-16	1,336.6700	1,369.4700	1,336.6700	1,369.4700	+2.465%	4,932	67,193	+87.276%
2025-05-15	1,331.8000	1,337.3100	1,331.8000	1,336.5300	+1.314%	3	68,196	+91.892%
2025-05-14	1,319.2000	1,319.2000	1,319.2000	1,319.2000	+0.256%	1	68,195	+94.413%
2025-05-13	1,315.8300	1,315.8300	1,315.8300	1,315.8300	+3.905%	1	68,194	+94.910%
2025-05-12	1,266.0500	1,268.4500	1,235.8900	1,266.3800	+11.850%	40	68,193	+102.521%
2025-05-09	1,120.0300	1,132.2100	1,120.0300	1,132.2100	-1.174%	70	68,169	+126.521%
2025-05-08	1,171.6600	1,177.4300	1,145.6600	1,145.6600	+4.349%	54	68,193	+123.861%
2025-05-07	1,101.3300	1,107.0000	1,082.4800	1,097.9100	+0.568%	1,310	68,166	+133.597%
2025-05-06	1,094.4700	1,110.0300	1,087.5600	1,091.7100	-4.491%	31	68,464	+134.924%
2025-05-05	1,144.7500	1,144.7500	1,143.0500	1,143.0500	-0.858%	2	68,465	+124.373%
2025-05-02	1,121.6500	1,162.5700	1,121.6500	1,152.9400	+2.820%	6,520	66,993	+122.448%
2025-05-01	1,121.3200	1,121.3200	1,121.3200	1,121.3200	+10.430%	27	65,489	+128.721%
2025-04-30	1,010.0000	1,015.4100	1,010.0000	1,015.4100	-3.366%	29	65,464	+152.577%
2025-04-29	1,029.4900	1,050.7800	1,029.4900	1,050.7800	+4.616%	1,754	65,410	+144.075%
2025-04-28	989.6800	1,005.0800	984.4500	1,004.4200	+1.915%	10	64,489	+155.340%
2025-04-25	985.5500	985.5500	985.5500	985.5500	-0.459%	2	64,489	+160.229%
2025-04-24	967.6700	990.0900	967.6700	990.0900	+6.164%	5	64,489	+159.036%
2025-04-23	944.8000	944.8000	932.6000	932.6000	+9.504%	1,250	64,486	+175.004%
2025-04-22	870.2800	870.2800	851.6600	851.6600	+14.200%	4	64,486	+201.140%
2025-04-21	816.6200	816.6200	745.7600	745.7600	-14.747%	6	64,488	+243.903%
2025-04-17	871.4800	895.4700	871.4800	874.7600	-3.557%	29	64,500	+193.188%
2025-04-16	917.2600	917.4500	907.0200	907.0200	-4.453%	9	64,500	+182.760%
2025-04-15	973.4000	975.3100	947.2000	949.2900	-1.321%	318	64,495	+170.169%
2025-04-14	982.8800	993.6300	947.8300	962.0000	+0.953%	149	64,492	+166.600%
2025-04-11	904.5900	952.9200	904.5900	952.9200	+7.170%	134	64,537	+169.140%
2025-04-10	859.2500	899.9900	859.2500	889.1700	-6.991%	554	64,554	+188.436%
2025-04-09	694.8500	956.0000	669.9700	956.0000	+43.669%	2,166	63,553	+168.273%
2025-04-08	828.2000	828.2000	638.9400	665.4200	-4.602%	2,152	63,898	+285.424%
2025-04-07	594.9800	703.5800	594.9800	697.5200	-2.932%	263	62,021	+267.687%
2025-04-04	802.0000	802.0000	718.5900	718.5900	-23.123%	5,148	60,505	+256.906%
2025-04-03	935.0000	971.0300	934.7300	934.7300	-17.862%	216	59,823	+174.378%
2025-04-02	1,138.0000	1,138.0000	1,138.0000	1,138.0000	+4.440%	2	59,910	+125.368%
2025-04-01	1,089.6200	1,089.6200	1,089.6200	1,089.6200	+1.967%	501	59,911	+135.375%
2025-03-31	1,068.6000	1,068.6000	1,068.6000	1,068.6000	-0.356%	300	59,910	+140.005%
2025-03-28	1,071.8800	1,072.4200	1,071.8800	1,072.4200	-7.474%	604	59,885	+139.150%
2025-03-26	1,177.2000	1,177.2000	1,159.0500	1,159.0500	-3.406%	502	59,960	+121.275%
2025-03-25	1,199.9200	1,199.9200	1,199.9200	1,199.9200	+0.292%	960	59,960	+113.738%
2025-03-24	1,196.4300	1,196.4300	1,196.4300	1,196.4300	+8.677%	300	59,480	+114.362%
2025-03-21	1,100.9000	1,100.9000	1,100.9000	1,100.9000	-2.963%	2	59,480	+132.963%
2025-03-20	1,137.7700	1,137.7700	1,134.5200	1,134.5200	+0.336%	2	59,479	+126.059%
2025-03-19	1,133.4300	1,136.5400	1,130.7200	1,130.7200	-1.994%	18	59,480	+126.819%
2025-03-17	1,153.7200	1,153.7200	1,153.7200	1,153.7200	+3.427%	2	59,466	+122.297%
2025-03-14	1,092.6000	1,115.4900	1,092.6000	1,115.4900	+5.169%	2,002	59,466	+129.916%
2025-03-13	1,060.6600	1,060.6600	1,060.6600	1,060.6600	-4.402%	100	58,535	+141.801%
2025-03-12	1,109.5000	1,109.5000	1,109.5000	1,109.5000	-1.657%	1	58,535	+131.157%
2025-03-11	1,078.3900	1,128.1900	1,070.7600	1,128.1900	+3.133%	1,596	57,066	+127.328%
2025-03-10	1,153.8600	1,153.8600	1,093.9200	1,093.9200	-9.708%	9	57,029	+134.450%
2025-03-07	1,208.6300	1,211.5300	1,208.6300	1,211.5300	-1.025%	4	57,032	+111.690%
2025-03-06	1,224.0800	1,224.0800	1,224.0800	1,224.0800	-0.706%	1	56,476	+109.520%
2025-03-05	1,240.9400	1,240.9400	1,232.7800	1,232.7800	-5.159%	1,400	56,476	+108.041%
2025-03-04	1,261.5300	1,300.9900	1,261.5300	1,299.8400	-0.197%	4	56,533	+97.308%
2025-03-03	1,356.7700	1,358.3900	1,302.4100	1,302.4100	-1.837%	3	56,532	+96.919%
2025-02-28	1,330.0000	1,330.0000	1,326.7800	1,326.7800	-3.027%	4	56,532	+93.302%
2025-02-27	1,399.0000	1,399.0000	1,368.2000	1,368.2000	-2.269%	4	56,530	+87.450%
2025-02-26	1,457.7000	1,457.7000	1,399.9600	1,399.9600	-1.184%	2	56,532	+83.197%
2025-02-25	1,416.8400	1,416.8400	1,416.7400	1,416.7400	-3.309%	2	56,533	+81.028%
2025-02-24	1,450.6700	1,483.9000	1,450.6700	1,465.2300	-0.696%	6	56,533	+75.037%
2025-02-21	1,490.7800	1,492.6200	1,475.5000	1,475.5000	-5.894%	28	56,528	+73.818%
2025-02-20	1,561.1700	1,567.9100	1,547.5700	1,567.9100	+0.139%	53	56,559	+63.574%
2025-02-18	1,566.1700	1,566.1700	1,565.7300	1,565.7300	-0.017%	2	56,557	+63.802%
2025-02-14	1,563.2300	1,566.0000	1,561.5300	1,566.0000	+0.714%	2,016	56,906	+63.773%
2025-02-13	1,521.9400	1,554.9000	1,521.9400	1,554.9000	+2.634%	4	55,906	+64.942%
2025-02-12	1,499.2700	1,515.0000	1,499.2700	1,515.0000	-1.063%	2,002	55,906	+69.286%
2025-02-10	1,520.1000	1,531.2800	1,520.1000	1,531.2800	+1.274%	2	57,607	+67.487%
2025-02-06	1,508.0600	1,512.0200	1,508.0000	1,512.0200	-0.253%	4	57,607	+69.620%
2025-02-05	1,515.1500	1,515.8600	1,515.1500	1,515.8600	+0.858%	2	57,607	+69.190%
2025-02-04	1,502.9700	1,502.9700	1,502.9700	1,502.9700	-4.679%	3,000	54,606	+70.641%
2025-01-31	1,576.7400	1,576.7400	1,576.7400	1,576.7400	+1.820%	4	56,506	+62.658%
2025-01-30	1,519.1900	1,549.0500	1,519.1900	1,548.5500	+2.217%	36	56,506	+65.619%
2025-01-29	1,512.7900	1,514.9700	1,512.7900	1,514.9700	+2.446%	502	56,488	+69.290%
2025-01-27	1,478.8000	1,478.8000	1,478.8000	1,478.8000	-6.180%	9	56,098	+73.430%
2025-01-24	1,591.7300	1,592.5400	1,576.2100	1,576.2100	+0.242%	8	56,102	+62.712%
2025-01-23	1,560.1800	1,575.4600	1,560.1800	1,572.4000	+0.031%	5	56,102	+63.107%
2025-01-22	1,551.3200	1,573.9500	1,551.3200	1,571.9100	+3.015%	7	56,103	+63.158%
2025-01-21	1,502.1500	1,525.9000	1,502.1500	1,525.9000	+6.846%	25	56,102	+68.077%
2025-01-16	1,432.3900	1,437.1900	1,428.1300	1,428.1300	+4.423%	4	56,091	+79.584%
2025-01-14	1,367.8400	1,367.8400	1,367.6400	1,367.6400	+0.737%	502	56,091	+87.527%
2025-01-13	1,357.6400	1,357.6400	1,357.6400	1,357.6400	-4.008%	1	55,840	+88.908%
2025-01-08	1,414.3300	1,414.3300	1,414.3300	1,414.3300	-2.424%	3	55,586	+81.336%
2025-01-07	1,454.7700	1,454.7700	1,449.4700	1,449.4700	+4.311%	465	55,586	+76.940%
2024-12-31	1,416.7800	1,416.7800	1,389.5600	1,389.5600	-2.023%	902	54,694	+84.568%
2024-12-30	1,418.2500	1,418.2500	1,418.2500	1,418.2500	-3.371%	1	54,694	+80.835%
2024-12-27	1,452.1000	1,467.7300	1,452.1000	1,467.7300	-4.720%	8	54,695	+74.739%
2024-12-26	1,532.2000	1,540.4400	1,532.2000	1,540.4400	+1.249%	3	54,695	+66.491%
2024-12-24	1,520.9600	1,521.4300	1,520.9600	1,521.4300	+6.583%	2	54,698	+68.571%
2024-12-20	1,427.4600	1,427.4600	1,427.4600	1,427.4600	+0.646%	1	54,698	+79.668%
2024-12-19	1,418.3000	1,418.3000	1,418.3000	1,418.3000	-9.203%	1	54,698	+80.828%
2024-12-17	1,562.0500	1,562.0500	1,562.0500	1,562.0500	-1.733%	1	54,697	+64.187%
2024-12-16	1,595.1000	1,595.1000	1,589.6000	1,589.6000	+0.733%	3	54,697	+61.342%
2024-12-12	1,579.8300	1,579.8300	1,577.0100	1,578.0400	+0.168%	104	54,698	+62.524%
2024-12-11	1,567.4700	1,575.3900	1,567.4700	1,575.3900	-1.004%	502	54,696	+62.797%
2024-12-05	1,591.3600	1,591.3600	1,591.3600	1,591.3600	+1.390%	1	54,196	+61.163%
2024-12-04	1,569.5400	1,569.5400	1,569.5400	1,569.5400	+0.103%	501	54,196	+63.404%
2024-12-02	1,560.2100	1,567.9300	1,560.2100	1,567.9300	+4.305%	6,104	47,595	+63.572%
2024-11-25	1,495.3900	1,503.2200	1,495.3900	1,503.2200	+1.010%	8	6	+70.613%
2024-11-22	1,480.2300	1,488.6000	1,480.2300	1,488.1900	+4.480%	8	6	+72.336%
2024-11-20	1,421.2000	1,424.3800	1,421.2000	1,424.3800	-0.851%	4	6	+80.057%
2024-11-19	1,430.8400	1,437.5300	1,430.8400	1,436.6000	-0.835%	18	6	+78.525%
2024-11-18	1,448.6900	1,448.6900	1,448.6900	1,448.6900	-5.193%	4	6	+77.035%
2024-11-11	1,527.5600	1,528.0400	1,527.5600	1,528.0400	+16.413%	4	6	+67.842%
2024-11-05	1,320.0000	1,320.0000	1,312.6000	1,312.6000	+2.019%	2,000	6	+95.390%
2024-10-31	1,290.6500	1,290.6500	1,286.6200	1,286.6200	-6.581%	4	6	+99.335%
2024-10-30	1,377.2600	1,377.2600	1,377.2600	1,377.2600	-0.200%	4,400	6	+86.217%
2024-10-29	1,380.0200	1,380.0200	1,380.0200	1,380.0200	-0.059%	8,000	6	+85.844%
2024-10-25	1,382.7600	1,382.7600	1,380.8300	1,380.8300	+2.707%	4	6	+85.735%
2024-10-24	1,340.4300	1,344.4400	1,335.5100	1,344.4400	+0.564%	2,206	6	+90.763%
2024-10-23	1,336.9000	1,336.9000	1,336.9000	1,336.9000	-4.023%	2	6	+91.839%
2024-10-18	1,392.9400	1,392.9400	1,392.9400	1,392.9400	+0.262%	2	6	+84.121%
2024-10-17	1,400.5200	1,400.5200	1,373.5900	1,389.3000	+0.956%	22	6	+84.603%
2024-10-15	1,378.3800	1,378.3800	1,376.1400	1,376.1400	-1.670%	4	6	+86.368%
2024-10-14	1,399.4500	1,399.5100	1,399.4500	1,399.5100	+2.914%	4	6	+83.256%
2024-10-11	1,359.8800	1,359.8800	1,359.8800	1,359.8800	+1.849%	20	6	+88.597%
2024-10-10	1,335.2800	1,335.2800	1,335.1900	1,335.1900	-0.863%	4	6	+92.084%
2024-10-09	1,346.8100	1,346.8100	1,346.8100	1,346.8100	+8.634%	2	6	+90.427%
2024-10-03	1,239.7700	1,239.7700	1,239.7700	1,239.7700	-1.769%	2	6	+106.868%
2024-10-01	1,262.1000	1,262.1000	1,262.1000	1,262.1000	-0.994%	2	6	+103.208%
2024-09-27	1,270.3500	1,274.7900	1,270.3500	1,274.7700	-0.116%	10	6	+101.188%
2024-09-26	1,285.8200	1,285.8200	1,266.0900	1,276.2500	+1.904%	36	6	+100.955%
2024-09-25	1,256.1700	1,266.9000	1,251.0500	1,252.4100	+0.296%	180	6	+104.780%
2024-09-24	1,248.7200	1,248.7200	1,248.7200	1,248.7200	+1.696%	2	6	+105.386%
2024-09-23	1,227.9000	1,227.9000	1,227.9000	1,227.9000	+0.450%	2	6	+108.868%
2024-09-20	1,221.8700	1,222.4000	1,221.8700	1,222.4000	+3.005%	4	6	+109.808%
2024-09-18	1,186.7400	1,186.7400	1,186.7400	1,186.7400	+1.535%	2	6	+116.112%
2024-09-13	1,168.8000	1,168.8000	1,168.8000	1,168.8000	+12.650%	8	6	+119.429%
2024-09-11	1,037.5500	1,037.5500	1,037.5500	1,037.5500	-0.528%	8	6	+147.187%
2024-09-10	1,043.0600	1,043.0600	1,043.0600	1,043.0600	-6.290%	6	6	+145.881%
2024-09-04	1,114.6100	1,114.6100	1,113.0700	1,113.0700	-6.500%	4	6	+130.416%
2024-09-03	1,190.4500	1,190.4500	1,190.4500	1,190.4500	+2.802%	8	6	+115.439%
2024-08-30	1,178.6400	1,178.6400	1,158.0000	1,158.0000	-3.246%	668	6	+121.476%
2024-08-29	1,230.0000	1,230.0000	1,196.8500	1,196.8500	+2.945%	4	6	+114.287%
2024-08-28	1,162.6100	1,162.6100	1,162.6100	1,162.6100	-1.700%	2	6	+120.598%
2024-08-27	1,182.7200	1,182.7200	1,182.7200	1,182.7200	+0.726%	54	6	+116.847%
2024-08-26	1,200.9300	1,200.9300	1,174.2000	1,174.2000	-1.423%	30	6	+118.420%
2024-08-21	1,191.1500	1,191.1500	1,191.1500	1,191.1500	+5.889%	2	6	+115.312%
2024-08-16	1,124.9000	1,124.9000	1,124.9000	1,124.9000	+9.590%	2	6	+127.993%
2024-08-13	1,003.8100	1,026.4600	1,003.8100	1,026.4600	+5.743%	8	6	+149.858%
2024-08-12	966.2900	970.7100	961.6700	970.7100	-1.541%	106	6	+164.208%
2024-08-09	985.9000	985.9000	985.9000	985.9000	+2.826%	2	6	+160.137%
2024-08-07	958.8000	958.8000	958.8000	958.8000	+3.654%	10	6	+167.490%
2024-08-06	925.0000	925.0000	925.0000	925.0000	-5.118%	2	6	+177.264%
2024-08-02	974.9000	974.9000	974.9000	974.9000	-15.332%	5	6	+163.072%
2024-07-31	1,151.4400	1,151.4400	1,151.4400	1,151.4400	+3.487%	2	6	+122.738%
2024-07-26	1,111.8500	1,112.6400	1,111.8500	1,112.6400	+0.140%	12	6	+130.505%
2024-07-24	1,111.0800	1,111.0800	1,111.0800	1,111.0800	-7.028%	2	6	+130.829%
2024-07-22	1,195.0700	1,195.0700	1,195.0700	1,195.0700	-2.312%	2	6	+114.606%
2024-07-17	1,251.1600	1,251.1600	1,223.3500	1,223.3500	-4.215%	4	6	+109.645%
2024-07-16	1,277.1800	1,277.1800	1,277.1800	1,277.1800	+5.438%	2	6	+100.809%
2024-07-08	1,211.3100	1,211.3100	1,211.3100	1,211.3100	+1.285%	50	6	+111.729%
2024-07-05	1,195.9400	1,195.9400	1,195.9400	1,195.9400	+1.643%	2	6	+114.450%
2024-07-03	1,176.6100	1,176.6100	1,176.6100	1,176.6100	+1.615%	10	6	+117.973%
2024-07-02	1,140.4000	1,157.9100	1,140.4000	1,157.9100	+2.052%	52	6	+121.493%
2024-07-01	1,136.0000	1,136.0000	1,134.6300	1,134.6300	-3.317%	102	6	+126.038%

.dark-mode .vpZ9DL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vpZ9DL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5000SPX Dec 18 2026 5000.00 Call (SPX261218C05000000)option OPRA

SPX20261218C5000
SPX Dec 18 2026 5000.00 Call (SPX261218C05000000)
option OPRA