Dark

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

EOD

Sep 10, 2026

2643.54-4.356%(-120.41)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2,642.8400	2,643.5400	2,640.8000	2,643.5400	-4.356%	179	90,495	0.000%
2026-09-04	2,762.2700	2,765.9300	2,762.2700	2,763.9500	+1.445%	3	90,574	-4.356%
2026-08-31	2,724.5700	2,724.5700	2,724.5700	2,724.5700	-1.870%	1	90,574	-2.974%
2026-08-27	2,776.4800	2,776.4800	2,776.4800	2,776.4800	+2.077%	4	90,574	-4.788%
2026-08-25	2,719.9800	2,719.9800	2,719.9800	2,719.9800	+0.247%	1	90,574	-2.810%
2026-08-24	2,710.5300	2,713.2700	2,708.7700	2,713.2700	-2.230%	19	90,574	-2.570%
2026-08-19	2,775.1600	2,775.1600	2,775.1600	2,775.1600	-2.262%	1	90,559	-4.743%
2026-08-14	2,840.3000	2,840.3000	2,839.4000	2,839.4000	-0.816%	14	90,559	-6.898%
2026-08-13	2,846.0600	2,862.7700	2,846.0600	2,862.7700	+2.082%	2	90,573	-7.658%
2026-08-12	2,806.7600	2,808.8100	2,804.3900	2,804.3900	-0.448%	4	90,573	-5.736%
2026-08-11	2,817.0200	2,817.0200	2,817.0200	2,817.0200	+0.145%	1	90,569	-6.158%
2026-08-10	2,822.1600	2,825.0900	2,812.9300	2,812.9300	+1.671%	4	90,568	-6.022%
2026-08-06	2,789.4500	2,789.4500	2,766.7000	2,766.7000	-1.392%	3	90,568	-4.452%
2026-08-05	2,844.6800	2,844.6800	2,805.7600	2,805.7600	+5.190%	7	90,567	-5.782%
2026-08-03	2,634.5600	2,667.3200	2,634.5600	2,667.3200	+5.923%	4	90,561	-0.892%
2026-07-30	2,498.5100	2,518.1600	2,498.5100	2,518.1600	+1.789%	2	90,559	+4.979%
2026-07-27	2,539.0600	2,539.0600	2,473.9100	2,473.9100	-0.804%	2	90,559	+6.857%
2026-07-24	2,484.3700	2,493.9500	2,484.3700	2,493.9500	+0.416%	2	90,561	+5.998%
2026-07-23	2,483.6200	2,483.6200	2,483.6200	2,483.6200	-3.823%	1	90,561	+6.439%
2026-07-22	2,596.1100	2,596.1100	2,582.3500	2,582.3500	+1.849%	2	90,560	+2.370%
2026-07-20	2,565.0000	2,565.0000	2,535.4600	2,535.4600	-2.903%	2	90,560	+4.263%
2026-07-13	2,611.2600	2,611.2600	2,611.2600	2,611.2600	+1.816%	1	90,559	+1.236%
2026-07-08	2,555.0600	2,564.6900	2,545.9500	2,564.6900	-1.507%	6	90,560	+3.074%
2026-07-06	2,603.9300	2,603.9300	2,603.9300	2,603.9300	+0.273%	3	90,556	+1.521%
2026-06-30	2,543.2500	2,596.8300	2,543.2500	2,596.8300	+3.736%	54	90,559	+1.799%
2026-06-29	2,500.9000	2,503.3000	2,500.9000	2,503.3000	+1.848%	350	90,555	+5.602%
2026-06-26	2,475.1200	2,475.1200	2,452.9700	2,457.8900	-0.241%	65	90,719	+7.553%
2026-06-25	2,497.0900	2,497.0900	2,463.8300	2,463.8300	-1.573%	8	90,712	+7.294%
2026-06-24	2,522.8500	2,522.8500	2,459.0200	2,503.2100	+0.436%	4	90,707	+5.606%
2026-06-23	2,510.0200	2,510.0200	2,477.1700	2,492.3500	-3.355%	11	90,705	+6.066%
2026-06-22	2,584.9800	2,589.3000	2,578.8800	2,578.8800	-0.866%	67	90,704	+2.507%
2026-06-18	2,600.9900	2,603.1600	2,600.9900	2,601.4000	+0.211%	9	90,708	+1.620%
2026-06-17	2,595.9100	2,595.9100	2,595.9100	2,595.9100	-3.111%	1	90,708	+1.835%
2026-06-15	2,650.0900	2,679.2700	2,650.0900	2,679.2700	+5.647%	2	90,708	-1.334%
2026-06-12	2,533.3300	2,536.0700	2,533.3300	2,536.0700	+1.617%	3	90,708	+4.238%
2026-06-11	2,385.8300	2,495.7200	2,385.8300	2,495.7200	-1.247%	2	90,708	+5.923%
2026-06-09	2,527.2400	2,527.2400	2,527.2400	2,527.2400	-0.203%	1	90,708	+4.602%
2026-06-08	2,532.3700	2,532.3700	2,532.3700	2,532.3700	-1.036%	1	90,707	+4.390%
2026-06-05	2,623.9800	2,623.9800	2,558.8900	2,558.8900	-4.920%	12	90,708	+3.308%
2026-06-04	2,659.7500	2,691.3100	2,659.7500	2,691.3100	-0.839%	2	90,720	-1.775%
2026-06-02	2,714.0700	2,714.0700	2,714.0700	2,714.0700	+0.707%	40	90,720	-2.599%
2026-05-29	2,695.0200	2,695.0200	2,695.0200	2,695.0200	+5.575%	70	90,680	-1.910%
2026-05-21	2,518.2000	2,552.7000	2,518.2000	2,552.7000	+1.436%	6	90,679	+3.559%
2026-05-20	2,516.5500	2,516.5500	2,516.5500	2,516.5500	+1.387%	2	90,679	+5.046%
2026-05-19	2,473.1200	2,495.8300	2,473.1200	2,482.1200	-0.013%	4	90,681	+6.503%
2026-05-18	2,492.3500	2,492.3500	2,482.4500	2,482.4500	-2.609%	2	90,681	+6.489%
2026-05-15	2,548.9500	2,548.9500	2,548.9500	2,548.9500	-2.763%	1	90,681	+3.711%
2026-05-14	2,625.5100	2,625.5100	2,621.3900	2,621.3900	+1.858%	2	90,684	+0.845%
2026-05-13	2,573.5800	2,573.5800	2,573.5800	2,573.5800	+1.895%	1	90,685	+2.718%
2026-05-11	2,517.1200	2,540.5400	2,517.1200	2,525.7300	+0.597%	10	90,685	+4.664%
2026-05-08	2,510.7400	2,510.7400	2,510.7400	2,510.7400	+2.704%	3	90,693	+5.289%
2026-05-07	2,444.6300	2,444.6300	2,444.6300	2,444.6300	+2.586%	1	90,690	+8.137%
2026-05-05	2,383.0000	2,383.0000	2,383.0000	2,383.0000	+2.676%	1	90,691	+10.933%
2026-05-04	2,320.8900	2,320.8900	2,320.8900	2,320.8900	-2.461%	1	90,692	+13.902%
2026-05-01	2,379.4400	2,379.4400	2,379.4400	2,379.4400	+4.453%	2	90,691	+11.099%
2026-04-30	2,278.0000	2,278.0000	2,278.0000	2,278.0000	-1.234%	5	90,691	+16.047%
2026-04-27	2,293.6400	2,306.4700	2,293.6400	2,306.4700	+0.983%	2	90,686	+14.614%
2026-04-17	2,231.2800	2,285.4600	2,231.2800	2,284.0200	+5.587%	2,858	89,935	+15.741%
2026-04-15	2,155.5400	2,164.2300	2,153.2300	2,163.1600	+2.634%	4	88,431	+22.207%
2026-04-14	2,107.6400	2,107.6400	2,107.6400	2,107.6400	+6.667%	1	88,433	+25.427%
2026-04-10	1,976.1000	1,976.1000	1,969.3100	1,975.9000	-0.624%	4	88,434	+33.789%
2026-04-09	1,988.3000	1,988.3000	1,988.3000	1,988.3000	+2.816%	7	88,434	+32.955%
2026-04-08	1,933.8400	1,933.8400	1,933.8400	1,933.8400	+9.002%	2	88,441	+36.699%
2026-04-06	1,774.1300	1,774.1300	1,774.1300	1,774.1300	+1.538%	10	88,439	+49.005%
2026-04-02	1,756.1300	1,756.1300	1,744.3000	1,747.2500	-0.488%	4	88,426	+51.297%
2026-04-01	1,758.0100	1,784.8800	1,755.8200	1,755.8200	+3.683%	27	88,426	+50.559%
2026-03-31	1,623.9500	1,693.4500	1,623.9500	1,693.4500	+7.752%	2	88,426	+56.104%
2026-03-30	1,595.9100	1,599.3900	1,571.6200	1,571.6200	-1.050%	4	88,426	+68.205%
2026-03-27	1,632.7700	1,632.7700	1,582.7100	1,588.3000	-9.147%	6	88,425	+66.438%
2026-03-26	1,764.7200	1,764.7200	1,748.2100	1,748.2100	-2.070%	5	88,463	+51.214%
2026-03-25	1,788.0700	1,793.9600	1,785.1600	1,785.1600	+0.145%	4	88,465	+48.084%
2026-03-24	1,782.5700	1,782.5700	1,782.5700	1,782.5700	-2.686%	1	88,461	+48.299%
2026-03-23	1,820.6400	1,831.7800	1,820.6400	1,831.7800	+4.528%	4	88,461	+44.315%
2026-03-20	1,752.4300	1,752.4300	1,752.4300	1,752.4300	-1.526%	2	88,457	+50.850%
2026-03-19	1,793.9200	1,793.9200	1,779.5800	1,779.5800	-4.937%	2	88,455	+48.549%
2026-03-18	1,883.7000	1,883.7000	1,872.0000	1,872.0000	-1.587%	2	88,453	+41.215%
2026-03-17	1,912.3800	1,912.3800	1,902.1800	1,902.1800	+0.411%	3	88,452	+38.974%
2026-03-16	1,900.1300	1,901.5800	1,889.7900	1,894.3900	+0.495%	41	88,447	+39.546%
2026-03-12	1,905.6900	1,905.6900	1,884.8600	1,885.0500	+1.365%	6,905	87,014	+40.237%
2026-03-09	1,859.6700	1,859.6700	1,859.6700	1,859.6700	-3.602%	2	89,952	+42.151%
2026-03-06	1,929.1600	1,929.1600	1,929.1600	1,929.1600	-5.923%	1	89,951	+37.031%
2026-03-04	2,034.0900	2,053.1500	2,034.0900	2,050.6200	+2.112%	7	89,951	+28.914%
2026-03-03	2,008.2000	2,008.2000	2,008.2000	2,008.2000	-1.932%	1	89,951	+31.637%
2026-03-02	2,031.7700	2,073.3400	2,031.7700	2,047.7600	+0.245%	4	89,950	+29.094%
2026-02-27	2,027.8600	2,042.9600	2,027.8600	2,042.7600	-1.816%	7	89,951	+29.410%
2026-02-26	2,061.4500	2,080.5400	2,061.1100	2,080.5400	-1.648%	3	89,950	+27.060%
2026-02-25	2,105.3600	2,115.4100	2,099.0500	2,115.4100	+4.017%	9	89,944	+24.966%
2026-02-23	2,033.7200	2,033.7200	2,033.7200	2,033.7200	-1.986%	1	89,944	+29.985%
2026-02-20	2,019.7600	2,074.9300	2,019.7600	2,074.9300	+1.516%	2	89,944	+27.404%
2026-02-19	2,045.3900	2,053.3300	2,043.9400	2,043.9400	-0.086%	9	89,944	+29.335%
2026-02-18	2,045.7000	2,045.7000	2,045.7000	2,045.7000	+0.350%	1	89,936	+29.224%
2026-02-17	2,038.5600	2,038.5600	2,038.5600	2,038.5600	-0.217%	1	89,935	+29.677%
2026-02-13	2,008.5400	2,055.7400	2,008.5400	2,043.0000	+1.199%	39	89,941	+29.395%
2026-02-12	2,033.0100	2,053.1000	2,018.8000	2,018.8000	-6.300%	3	89,941	+30.946%
2026-02-11	2,156.6300	2,156.6300	2,154.5300	2,154.5300	+1.076%	2	89,939	+22.697%
2026-02-10	2,131.5900	2,131.5900	2,131.5900	2,131.5900	+1.867%	1	89,940	+24.017%
2026-02-06	2,055.8100	2,092.5300	2,055.8100	2,092.5300	+4.321%	5	89,939	+26.332%
2026-02-05	2,005.8500	2,005.8500	2,005.8500	2,005.8500	-3.654%	1	89,939	+31.792%
2026-02-04	2,076.6500	2,084.5100	2,076.6500	2,081.9200	+0.439%	3	89,938	+26.976%
2026-02-03	2,083.7400	2,085.7400	2,062.5800	2,072.8300	-3.779%	19	89,936	+27.533%
2026-02-02	2,136.3900	2,161.8800	2,136.3900	2,154.2300	+2.617%	19	89,952	+22.714%
2026-01-30	2,101.9400	2,101.9400	2,099.3000	2,099.3000	-2.117%	2	89,947	+25.925%
2026-01-29	2,094.8100	2,145.3100	2,094.8100	2,144.7100	-0.819%	8	89,948	+23.259%
2026-01-28	2,154.0300	2,162.4300	2,154.0300	2,162.4300	-0.206%	7	89,948	+22.249%
2026-01-27	2,166.9000	2,166.9000	2,166.9000	2,166.9000	+1.026%	1	89,942	+21.996%
2026-01-26	2,144.8900	2,144.8900	2,144.8900	2,144.8900	+1.875%	1	89,942	+23.248%
2026-01-23	2,109.2600	2,109.2600	2,105.4200	2,105.4200	+4.315%	2	89,943	+25.559%
2026-01-21	2,018.3300	2,018.3300	2,018.3300	2,018.3300	+0.249%	1	91,092	+30.977%
2026-01-20	2,013.3100	2,013.3100	2,013.3100	2,013.3100	-5.598%	1	91,092	+31.303%
2026-01-16	2,134.2800	2,140.0100	2,132.7000	2,132.7000	+1.576%	18	91,078	+23.953%
2026-01-14	2,099.6200	2,099.6200	2,099.6200	2,099.6200	-2.287%	1	91,078	+25.906%
2026-01-13	2,148.7700	2,148.7700	2,148.7700	2,148.7700	+1.248%	5	91,078	+23.026%
2026-01-09	2,122.2900	2,122.2900	2,122.2900	2,122.2900	-0.096%	1	91,073	+24.561%
2026-01-07	2,124.3200	2,124.3200	2,124.3200	2,124.3200	-0.254%	45	91,072	+24.442%
2026-01-06	2,111.2200	2,129.7400	2,111.2200	2,129.7400	+1.846%	2,502	91,092	+24.125%
2026-01-05	2,097.2000	2,097.5000	2,091.1400	2,091.1400	+0.844%	21	93,591	+26.416%
2026-01-02	2,073.6400	2,073.6400	2,073.6400	2,073.6400	-1.105%	1	93,577	+27.483%
2025-12-30	2,096.0000	2,098.2400	2,096.0000	2,096.8000	-0.309%	24	93,576	+26.075%
2025-12-29	2,096.3900	2,103.3000	2,087.2500	2,103.3000	-0.835%	520	93,567	+25.685%
2025-12-26	2,116.5000	2,121.0000	2,116.5000	2,121.0000	-0.337%	19	93,578	+24.636%
2025-12-24	2,116.9100	2,128.1800	2,116.9100	2,128.1800	+1.217%	2	93,577	+24.216%
2025-12-23	2,087.0800	2,102.5900	2,087.0800	2,102.5900	+1.372%	9	93,577	+25.728%
2025-12-22	2,061.5100	2,078.2200	2,061.5100	2,074.1300	+2.023%	11	93,577	+27.453%
2025-12-19	1,998.9500	2,039.9100	1,998.9500	2,033.0100	+1.880%	26	93,571	+30.031%
2025-12-18	1,988.0400	2,020.3400	1,969.6200	1,995.5000	+2.943%	16	94,349	+32.475%
2025-12-17	1,956.4600	1,957.3000	1,938.4500	1,938.4500	-3.500%	7	94,337	+36.374%
2025-12-16	1,983.9300	2,008.7500	1,983.9300	2,008.7500	-1.285%	3	94,331	+31.601%
2025-12-15	2,049.1300	2,049.1300	2,033.6500	2,034.8900	-0.539%	16	94,328	+29.911%
2025-12-12	2,101.6200	2,101.6200	2,045.9100	2,045.9100	-3.546%	15	94,328	+29.211%
2025-12-11	2,087.4900	2,121.1200	2,087.4900	2,121.1200	+2.989%	10	94,313	+24.629%
2025-12-08	2,077.2000	2,077.2000	2,059.5600	2,059.5600	-1.529%	3,754	91,754	+28.355%
2025-12-05	2,091.5500	2,091.5500	2,091.5500	2,091.5500	+0.638%	1	90,605	+26.391%
2025-12-04	2,084.8600	2,084.8600	2,064.5200	2,078.3000	+0.006%	6	90,604	+27.197%
2025-12-03	2,035.7000	2,078.1700	2,035.7000	2,078.1700	+0.607%	1,315	90,598	+27.205%
2025-12-02	2,074.1100	2,074.1100	2,057.0500	2,065.6300	+0.767%	503	89,786	+27.977%
2025-12-01	2,049.9100	2,049.9100	2,049.9100	2,049.9100	-1.089%	1	89,284	+28.959%
2025-11-28	2,062.5100	2,074.1300	2,062.5100	2,072.4800	+1.235%	5	89,283	+27.554%
2025-11-26	2,058.2700	2,059.1000	2,047.2000	2,047.2000	+2.504%	25	89,263	+29.130%
2025-11-25	1,997.1900	1,997.1900	1,997.1900	1,997.1900	+2.012%	1	89,263	+32.363%
2025-11-24	1,920.7200	1,957.7900	1,920.7200	1,957.7900	+3.505%	14	89,263	+35.027%
2025-11-21	1,822.8900	1,913.7800	1,804.9100	1,891.4900	+3.903%	25	89,256	+39.760%
2025-11-20	1,854.0500	1,857.0300	1,820.4400	1,820.4400	-3.971%	15	89,233	+45.214%
2025-11-19	1,895.7100	1,895.7100	1,895.7100	1,895.7100	-1.134%	61	89,218	+39.449%
2025-11-18	1,917.4500	1,917.4500	1,917.4500	1,917.4500	+0.016%	1	89,157	+37.867%
2025-11-17	1,998.8600	1,998.8600	1,917.1400	1,917.1400	-4.828%	4	89,158	+37.890%
2025-11-14	1,961.8500	2,014.3900	1,961.8500	2,014.3900	+0.866%	5	89,157	+31.233%
2025-11-13	1,997.1000	1,997.1000	1,997.1000	1,997.1000	-5.123%	1	89,158	+32.369%
2025-11-12	2,101.4400	2,104.9400	2,098.2000	2,104.9400	+0.398%	5,884	88,158	+25.587%
2025-11-11	2,078.3400	2,096.5900	2,076.6500	2,096.5900	+4.856%	34	83,435	+26.088%
2025-11-06	1,997.2900	2,007.5200	1,978.5400	1,999.4900	-3.617%	703	83,351	+32.211%
2025-11-05	2,050.6200	2,075.5800	2,050.6200	2,074.5300	+1.358%	1,415	81,943	+27.428%
2025-11-04	2,036.5600	2,046.7400	2,036.5600	2,046.7400	-2.809%	1,502	82,712	+29.159%
2025-11-03	2,105.8000	2,110.6300	2,077.0400	2,105.9000	-0.289%	1,793	80,079	+25.530%
2025-10-31	2,103.2400	2,112.0100	2,073.9800	2,112.0100	-0.107%	21	80,079	+25.167%
2025-10-30	2,119.4900	2,119.4900	2,114.2800	2,114.2800	-0.676%	3	80,063	+25.033%
2025-10-29	2,155.0900	2,155.0900	2,128.6700	2,128.6700	-0.671%	2	80,060	+24.187%
2025-10-28	2,120.4200	2,143.0500	2,120.4200	2,143.0500	+4.720%	2,892	79,755	+23.354%
2025-10-24	2,046.4600	2,046.4600	2,046.4600	2,046.4600	+4.462%	7,602	75,418	+29.176%
2025-10-22	1,959.4900	1,959.5300	1,946.9200	1,959.0500	-1.288%	2,655	78,327	+34.940%
2025-10-20	1,960.6400	1,984.6200	1,960.6400	1,984.6200	+2.718%	2	78,027	+33.201%
2025-10-17	1,892.7800	1,934.4100	1,892.7800	1,932.1000	+2.390%	108	78,025	+36.822%
2025-10-16	1,884.6500	1,898.9700	1,884.6500	1,887.0000	-2.039%	1,107	77,921	+40.092%
2025-10-14	1,926.2800	1,926.2800	1,926.2800	1,926.2800	-4.266%	3	78,021	+37.236%
2025-10-10	2,012.1200	2,012.1200	2,012.1200	2,012.1200	-0.262%	1	78,018	+31.381%
2025-10-08	1,994.6800	2,017.4100	1,994.6800	2,017.4100	+1.974%	4	78,018	+31.036%
2025-10-07	1,985.3800	1,985.3800	1,976.8800	1,978.3600	-1.470%	14	78,003	+33.623%
2025-10-06	2,007.8800	2,007.8800	2,007.8800	2,007.8800	+0.646%	5	78,003	+31.658%
2025-10-03	1,994.9900	1,994.9900	1,994.9900	1,994.9900	+0.498%	1	78,098	+32.509%
2025-10-02	1,982.5500	1,985.1000	1,973.0100	1,985.1000	+0.191%	3,902	76,497	+33.169%
2025-10-01	1,981.3200	1,981.3200	1,981.3200	1,981.3200	+3.183%	2	75,097	+33.423%
2025-09-26	1,917.9700	1,920.2000	1,917.9700	1,920.2000	+1.605%	18	72,597	+37.670%
2025-09-25	1,870.0800	1,892.6500	1,870.0800	1,889.8600	-1.354%	7	72,597	+39.880%
2025-09-24	1,934.3800	1,934.3800	1,915.8000	1,915.8000	-2.829%	5	72,601	+37.986%
2025-09-22	1,964.9000	1,971.5800	1,964.9000	1,971.5800	+2.235%	9	72,597	+34.082%
2025-09-19	1,925.2200	1,928.4700	1,925.2200	1,928.4700	+0.822%	4	72,597	+37.080%
2025-09-18	1,921.8500	1,921.8500	1,910.3700	1,912.7500	+1.785%	15	73,698	+38.206%
2025-09-17	1,880.3000	1,893.2400	1,877.8900	1,879.2000	-0.411%	1,617	72,595	+40.674%
2025-09-16	1,896.4200	1,896.4200	1,886.9500	1,886.9500	+0.003%	4,255	72,123	+40.096%
2025-09-15	1,892.8300	1,892.8300	1,886.9000	1,886.9000	+1.125%	1,052	68,023	+40.100%
2025-09-11	1,847.7600	1,870.3200	1,847.7600	1,865.9100	+4.057%	1,234	68,121	+41.676%
2025-09-09	1,793.1700	1,793.1700	1,793.1700	1,793.1700	+0.709%	1	68,408	+47.423%
2025-09-08	1,780.5500	1,780.5500	1,780.5500	1,780.5500	+1.405%	1	68,407	+48.468%
2025-09-05	1,806.2700	1,806.2700	1,749.2400	1,755.8800	+1.113%	22	68,407	+50.554%
2025-09-03	1,736.5500	1,736.5500	1,736.5500	1,736.5500	+2.365%	1	68,397	+52.229%
2025-09-02	1,687.7800	1,699.8000	1,687.7800	1,696.4300	-3.134%	1,004	68,397	+55.830%
2025-08-29	1,753.4700	1,755.5700	1,747.8100	1,751.3100	-2.051%	33	67,606	+50.946%
2025-08-28	1,783.0000	1,787.9800	1,783.0000	1,787.9800	+2.277%	4	67,606	+47.851%
2025-08-26	1,743.5900	1,748.1700	1,740.0100	1,748.1700	-0.032%	2,020	65,604	+51.218%
2025-08-25	1,752.2100	1,752.2100	1,748.7300	1,748.7300	+0.200%	3	67,485	+51.169%
2025-08-22	1,745.2400	1,745.2400	1,745.2400	1,745.2400	+2.711%	1	67,484	+51.471%
2025-08-21	1,682.3500	1,699.1800	1,681.2600	1,699.1800	+0.596%	3	67,483	+55.577%
2025-08-20	1,689.1100	1,689.1100	1,689.1100	1,689.1100	-3.741%	20	67,482	+56.505%
2025-08-18	1,749.7800	1,754.7500	1,746.1700	1,754.7500	+0.014%	18	67,462	+50.651%
2025-08-15	1,762.0000	1,762.0000	1,746.7200	1,754.5100	-0.384%	4	67,465	+50.671%
2025-08-14	1,761.8100	1,761.8100	1,761.2700	1,761.2700	-0.085%	2	67,464	+50.093%
2025-08-13	1,757.4600	1,762.7700	1,757.4600	1,762.7700	+3.493%	11	67,464	+49.965%
2025-08-11	1,701.3600	1,704.1000	1,701.3600	1,703.2700	+3.779%	604	67,463	+55.204%
2025-08-07	1,659.7700	1,659.7700	1,641.2500	1,641.2500	-0.802%	14	66,862	+61.069%
2025-08-06	1,646.5100	1,654.5200	1,646.5000	1,654.5200	+0.936%	4	66,849	+59.777%
2025-08-05	1,655.1100	1,655.1100	1,639.1800	1,639.1800	-0.012%	8	66,849	+61.272%
2025-08-04	1,600.1400	1,639.3800	1,600.1400	1,639.3800	+3.023%	173	66,848	+61.252%
2025-08-01	1,613.1600	1,613.1600	1,591.2700	1,591.2700	-5.983%	3	66,932	+66.128%
2025-07-31	1,692.5400	1,692.5400	1,692.5400	1,692.5400	+0.926%	1	66,931	+56.188%
2025-07-30	1,708.2300	1,713.3700	1,676.2700	1,677.0100	-1.469%	49	66,931	+57.634%
2025-07-29	1,701.8700	1,702.4500	1,701.8700	1,702.0200	-0.862%	10	66,917	+55.318%
2025-07-25	1,720.0000	1,720.0000	1,716.8200	1,716.8200	+1.305%	3	66,912	+53.979%
2025-07-23	1,694.7000	1,694.7000	1,694.7000	1,694.7000	+2.754%	651	66,911	+55.989%
2025-07-22	1,647.6700	1,649.2800	1,646.6500	1,649.2800	+0.978%	3,758	67,010	+60.284%
2025-07-18	1,638.1200	1,638.1200	1,631.5700	1,633.3000	-0.728%	4	70,603	+61.853%
2025-07-17	1,637.8200	1,645.2700	1,637.8200	1,645.2700	+5.185%	8	70,602	+60.675%
2025-07-16	1,564.1700	1,564.1700	1,564.1700	1,564.1700	-3.142%	1	70,597	+69.006%
2025-07-15	1,618.8900	1,618.8900	1,614.9100	1,614.9100	+1.125%	3	70,597	+63.696%
2025-07-11	1,596.9500	1,596.9500	1,596.9500	1,596.9500	+0.484%	1	70,598	+65.537%
2025-07-09	1,589.2600	1,589.2600	1,589.2600	1,589.2600	+0.487%	4	70,597	+66.338%
2025-07-08	1,581.5600	1,581.5600	1,581.5600	1,581.5600	+0.203%	1	70,598	+67.148%
2025-07-07	1,578.3200	1,578.3500	1,578.3200	1,578.3500	-2.741%	2	70,598	+67.488%
2025-07-03	1,622.8400	1,622.8400	1,622.8400	1,622.8400	+3.347%	3,001	68,401	+62.896%
2025-07-02	1,568.0200	1,570.2900	1,568.0200	1,570.2900	+0.764%	2	68,401	+68.347%
2025-07-01	1,548.7500	1,559.4700	1,542.1400	1,558.3800	+0.531%	994	68,401	+69.634%
2025-06-30	1,545.8300	1,550.1500	1,544.9500	1,550.1500	+1.807%	4	68,399	+70.534%
2025-06-27	1,531.7100	1,532.4100	1,522.3500	1,522.6300	+1.706%	4	68,397	+73.617%
2025-06-26	1,487.6300	1,497.0900	1,487.6300	1,497.0900	+2.320%	3,353	68,397	+76.579%
2025-06-25	1,463.1400	1,463.1400	1,463.1400	1,463.1400	+0.218%	1	68,048	+80.676%
2025-06-24	1,459.9600	1,459.9600	1,459.9600	1,459.9600	+3.746%	1	68,047	+81.069%
2025-06-23	1,373.3800	1,407.2400	1,373.0100	1,407.2400	+2.870%	4,023	68,046	+87.853%
2025-06-20	1,396.1200	1,403.8000	1,362.0400	1,367.9800	-1.616%	46	68,386	+93.244%
2025-06-18	1,390.4500	1,390.4500	1,390.4500	1,390.4500	+0.551%	2	68,376	+90.121%
2025-06-17	1,402.0400	1,413.0700	1,382.8300	1,382.8300	-1.996%	17	68,376	+91.169%
2025-06-16	1,411.0000	1,411.0000	1,411.0000	1,411.0000	+0.072%	1	68,366	+87.352%
2025-06-13	1,405.0000	1,409.9900	1,405.0000	1,409.9900	-1.123%	6	68,366	+87.486%
2025-06-12	1,404.0000	1,426.0000	1,404.0000	1,426.0000	+0.635%	1,856	67,365	+85.381%
2025-06-11	1,412.0000	1,417.0000	1,412.0000	1,417.0000	-0.457%	2	67,613	+86.559%
2025-06-10	1,416.8200	1,423.5000	1,411.8300	1,423.5000	+3.072%	22	67,612	+85.707%
2025-06-04	1,378.8500	1,381.0800	1,378.8500	1,381.0800	+2.820%	3	67,597	+91.411%
2025-06-02	1,316.7900	1,343.2000	1,316.7900	1,343.2000	+2.190%	4	67,597	+96.809%
2025-05-30	1,314.4200	1,314.4200	1,314.4200	1,314.4200	-1.663%	2	67,595	+101.118%
2025-05-28	1,335.4600	1,336.6500	1,335.4600	1,336.6500	-0.390%	2	67,595	+97.774%
2025-05-27	1,318.7000	1,341.9800	1,318.6700	1,341.8800	+6.292%	4	67,594	+97.003%
2025-05-23	1,262.4500	1,262.4500	1,262.4500	1,262.4500	-7.928%	2	67,594	+109.398%
2025-05-19	1,335.8600	1,380.0000	1,335.8600	1,371.1500	+0.123%	702	67,594	+92.797%
2025-05-16	1,336.6700	1,369.4700	1,336.6700	1,369.4700	+2.465%	4,932	67,193	+93.034%
2025-05-15	1,331.8000	1,337.3100	1,331.8000	1,336.5300	+1.314%	3	68,196	+97.791%
2025-05-14	1,319.2000	1,319.2000	1,319.2000	1,319.2000	+0.256%	1	68,195	+100.390%
2025-05-13	1,315.8300	1,315.8300	1,315.8300	1,315.8300	+3.905%	1	68,194	+100.903%
2025-05-12	1,266.0500	1,268.4500	1,235.8900	1,266.3800	+11.850%	40	68,193	+108.748%
2025-05-09	1,120.0300	1,132.2100	1,120.0300	1,132.2100	-1.174%	70	68,169	+133.485%
2025-05-08	1,171.6600	1,177.4300	1,145.6600	1,145.6600	+4.349%	54	68,193	+130.744%
2025-05-07	1,101.3300	1,107.0000	1,082.4800	1,097.9100	+0.568%	1,310	68,166	+140.779%
2025-05-06	1,094.4700	1,110.0300	1,087.5600	1,091.7100	-4.491%	31	68,464	+142.147%
2025-05-05	1,144.7500	1,144.7500	1,143.0500	1,143.0500	-0.858%	2	68,465	+131.271%
2025-05-02	1,121.6500	1,162.5700	1,121.6500	1,152.9400	+2.820%	6,520	66,993	+129.287%
2025-05-01	1,121.3200	1,121.3200	1,121.3200	1,121.3200	+10.430%	27	65,489	+135.753%
2025-04-30	1,010.0000	1,015.4100	1,010.0000	1,015.4100	-3.366%	29	65,464	+160.342%
2025-04-29	1,029.4900	1,050.7800	1,029.4900	1,050.7800	+4.616%	1,754	65,410	+151.579%
2025-04-28	989.6800	1,005.0800	984.4500	1,004.4200	+1.915%	10	64,489	+163.191%
2025-04-25	985.5500	985.5500	985.5500	985.5500	-0.459%	2	64,489	+168.230%
2025-04-24	967.6700	990.0900	967.6700	990.0900	+6.164%	5	64,489	+167.000%
2025-04-23	944.8000	944.8000	932.6000	932.6000	+9.504%	1,250	64,486	+183.459%
2025-04-22	870.2800	870.2800	851.6600	851.6600	+14.200%	4	64,486	+210.399%
2025-04-21	816.6200	816.6200	745.7600	745.7600	-14.747%	6	64,488	+254.476%
2025-04-17	871.4800	895.4700	871.4800	874.7600	-3.557%	29	64,500	+202.202%
2025-04-16	917.2600	917.4500	907.0200	907.0200	-4.453%	9	64,500	+191.453%
2025-04-15	973.4000	975.3100	947.2000	949.2900	-1.321%	318	64,495	+178.475%
2025-04-14	982.8800	993.6300	947.8300	962.0000	+0.953%	149	64,492	+174.796%
2025-04-11	904.5900	952.9200	904.5900	952.9200	+7.170%	134	64,537	+177.415%
2025-04-10	859.2500	899.9900	859.2500	889.1700	-6.991%	554	64,554	+197.304%
2025-04-09	694.8500	956.0000	669.9700	956.0000	+43.669%	2,166	63,553	+176.521%
2025-04-08	828.2000	828.2000	638.9400	665.4200	-4.602%	2,152	63,898	+297.274%
2025-04-07	594.9800	703.5800	594.9800	697.5200	-2.932%	263	62,021	+278.991%
2025-04-04	802.0000	802.0000	718.5900	718.5900	-23.123%	5,148	60,505	+267.879%
2025-04-03	935.0000	971.0300	934.7300	934.7300	-17.862%	216	59,823	+182.813%
2025-04-02	1,138.0000	1,138.0000	1,138.0000	1,138.0000	+4.440%	2	59,910	+132.297%
2025-04-01	1,089.6200	1,089.6200	1,089.6200	1,089.6200	+1.967%	501	59,911	+142.611%
2025-03-31	1,068.6000	1,068.6000	1,068.6000	1,068.6000	-0.356%	300	59,910	+147.383%
2025-03-28	1,071.8800	1,072.4200	1,071.8800	1,072.4200	-7.474%	604	59,885	+146.502%
2025-03-26	1,177.2000	1,177.2000	1,159.0500	1,159.0500	-3.406%	502	59,960	+128.078%
2025-03-25	1,199.9200	1,199.9200	1,199.9200	1,199.9200	+0.292%	960	59,960	+120.310%
2025-03-24	1,196.4300	1,196.4300	1,196.4300	1,196.4300	+8.677%	300	59,480	+120.952%
2025-03-21	1,100.9000	1,100.9000	1,100.9000	1,100.9000	-2.963%	2	59,480	+140.125%
2025-03-20	1,137.7700	1,137.7700	1,134.5200	1,134.5200	+0.336%	2	59,479	+133.010%
2025-03-19	1,133.4300	1,136.5400	1,130.7200	1,130.7200	-1.994%	18	59,480	+133.793%
2025-03-17	1,153.7200	1,153.7200	1,153.7200	1,153.7200	+3.427%	2	59,466	+129.132%
2025-03-14	1,092.6000	1,115.4900	1,092.6000	1,115.4900	+5.169%	2,002	59,466	+136.985%
2025-03-13	1,060.6600	1,060.6600	1,060.6600	1,060.6600	-4.402%	100	58,535	+149.235%
2025-03-12	1,109.5000	1,109.5000	1,109.5000	1,109.5000	-1.657%	1	58,535	+138.264%
2025-03-11	1,078.3900	1,128.1900	1,070.7600	1,128.1900	+3.133%	1,596	57,066	+134.317%
2025-03-10	1,153.8600	1,153.8600	1,093.9200	1,093.9200	-9.708%	9	57,029	+141.658%
2025-03-07	1,208.6300	1,211.5300	1,208.6300	1,211.5300	-1.025%	4	57,032	+118.198%
2025-03-06	1,224.0800	1,224.0800	1,224.0800	1,224.0800	-0.706%	1	56,476	+115.961%
2025-03-05	1,240.9400	1,240.9400	1,232.7800	1,232.7800	-5.159%	1,400	56,476	+114.437%
2025-03-04	1,261.5300	1,300.9900	1,261.5300	1,299.8400	-0.197%	4	56,533	+103.374%
2025-03-03	1,356.7700	1,358.3900	1,302.4100	1,302.4100	-1.837%	3	56,532	+102.973%
2025-02-28	1,330.0000	1,330.0000	1,326.7800	1,326.7800	-3.027%	4	56,532	+99.245%
2025-02-27	1,399.0000	1,399.0000	1,368.2000	1,368.2000	-2.269%	4	56,530	+93.213%
2025-02-26	1,457.7000	1,457.7000	1,399.9600	1,399.9600	-1.184%	2	56,532	+88.830%
2025-02-25	1,416.8400	1,416.8400	1,416.7400	1,416.7400	-3.309%	2	56,533	+86.593%
2025-02-24	1,450.6700	1,483.9000	1,450.6700	1,465.2300	-0.696%	6	56,533	+80.418%
2025-02-21	1,490.7800	1,492.6200	1,475.5000	1,475.5000	-5.894%	28	56,528	+79.162%
2025-02-20	1,561.1700	1,567.9100	1,547.5700	1,567.9100	+0.139%	53	56,559	+68.603%
2025-02-18	1,566.1700	1,566.1700	1,565.7300	1,565.7300	-0.017%	2	56,557	+68.838%
2025-02-14	1,563.2300	1,566.0000	1,561.5300	1,566.0000	+0.714%	2,016	56,906	+68.808%
2025-02-13	1,521.9400	1,554.9000	1,521.9400	1,554.9000	+2.634%	4	55,906	+70.014%
2025-02-12	1,499.2700	1,515.0000	1,499.2700	1,515.0000	-1.063%	2,002	55,906	+74.491%
2025-02-10	1,520.1000	1,531.2800	1,520.1000	1,531.2800	+1.274%	2	57,607	+72.636%
2025-02-06	1,508.0600	1,512.0200	1,508.0000	1,512.0200	-0.253%	4	57,607	+74.835%
2025-02-05	1,515.1500	1,515.8600	1,515.1500	1,515.8600	+0.858%	2	57,607	+74.392%
2025-02-04	1,502.9700	1,502.9700	1,502.9700	1,502.9700	-4.679%	3,000	54,606	+75.888%
2025-01-31	1,576.7400	1,576.7400	1,576.7400	1,576.7400	+1.820%	4	56,506	+67.659%
2025-01-30	1,519.1900	1,549.0500	1,519.1900	1,548.5500	+2.217%	36	56,506	+70.711%
2025-01-29	1,512.7900	1,514.9700	1,512.7900	1,514.9700	+2.446%	502	56,488	+74.495%
2025-01-27	1,478.8000	1,478.8000	1,478.8000	1,478.8000	-6.180%	9	56,098	+78.763%
2025-01-24	1,591.7300	1,592.5400	1,576.2100	1,576.2100	+0.242%	8	56,102	+67.715%
2025-01-23	1,560.1800	1,575.4600	1,560.1800	1,572.4000	+0.031%	5	56,102	+68.121%
2025-01-22	1,551.3200	1,573.9500	1,551.3200	1,571.9100	+3.015%	7	56,103	+68.174%
2025-01-21	1,502.1500	1,525.9000	1,502.1500	1,525.9000	+6.846%	25	56,102	+73.245%
2025-01-16	1,432.3900	1,437.1900	1,428.1300	1,428.1300	+4.423%	4	56,091	+85.105%
2025-01-14	1,367.8400	1,367.8400	1,367.6400	1,367.6400	+0.737%	502	56,091	+93.292%
2025-01-13	1,357.6400	1,357.6400	1,357.6400	1,357.6400	-4.008%	1	55,840	+94.716%
2025-01-08	1,414.3300	1,414.3300	1,414.3300	1,414.3300	-2.424%	3	55,586	+86.911%
2025-01-07	1,454.7700	1,454.7700	1,449.4700	1,449.4700	+4.311%	465	55,586	+82.380%
2024-12-31	1,416.7800	1,416.7800	1,389.5600	1,389.5600	-2.023%	902	54,694	+90.243%
2024-12-30	1,418.2500	1,418.2500	1,418.2500	1,418.2500	-3.371%	1	54,694	+86.395%
2024-12-27	1,452.1000	1,467.7300	1,452.1000	1,467.7300	-4.720%	8	54,695	+80.111%
2024-12-26	1,532.2000	1,540.4400	1,532.2000	1,540.4400	+1.249%	3	54,695	+71.609%
2024-12-24	1,520.9600	1,521.4300	1,520.9600	1,521.4300	+6.583%	2	54,698	+73.754%
2024-12-20	1,427.4600	1,427.4600	1,427.4600	1,427.4600	+0.646%	1	54,698	+85.192%
2024-12-19	1,418.3000	1,418.3000	1,418.3000	1,418.3000	-9.203%	1	54,698	+86.388%
2024-12-17	1,562.0500	1,562.0500	1,562.0500	1,562.0500	-1.733%	1	54,697	+69.235%
2024-12-16	1,595.1000	1,595.1000	1,589.6000	1,589.6000	+0.733%	3	54,697	+66.302%
2024-12-12	1,579.8300	1,579.8300	1,577.0100	1,578.0400	+0.168%	104	54,698	+67.520%
2024-12-11	1,567.4700	1,575.3900	1,567.4700	1,575.3900	-1.004%	502	54,696	+67.802%
2024-12-05	1,591.3600	1,591.3600	1,591.3600	1,591.3600	+1.390%	1	54,196	+66.118%
2024-12-04	1,569.5400	1,569.5400	1,569.5400	1,569.5400	+0.103%	501	54,196	+68.428%
2024-12-02	1,560.2100	1,567.9300	1,560.2100	1,567.9300	+4.305%	6,104	47,595	+68.601%
2024-11-25	1,495.3900	1,503.2200	1,495.3900	1,503.2200	+1.010%	8	6	+75.858%
2024-11-22	1,480.2300	1,488.6000	1,480.2300	1,488.1900	+4.480%	8	6	+77.635%
2024-11-20	1,421.2000	1,424.3800	1,421.2000	1,424.3800	-0.851%	4	6	+85.592%
2024-11-19	1,430.8400	1,437.5300	1,430.8400	1,436.6000	-0.835%	18	6	+84.014%
2024-11-18	1,448.6900	1,448.6900	1,448.6900	1,448.6900	-5.193%	4	6	+82.478%
2024-11-11	1,527.5600	1,528.0400	1,527.5600	1,528.0400	+16.413%	4	6	+73.002%
2024-11-05	1,320.0000	1,320.0000	1,312.6000	1,312.6000	+2.019%	2,000	6	+101.397%
2024-10-31	1,290.6500	1,290.6500	1,286.6200	1,286.6200	-6.581%	4	6	+105.464%
2024-10-30	1,377.2600	1,377.2600	1,377.2600	1,377.2600	-0.200%	4,400	6	+91.942%
2024-10-29	1,380.0200	1,380.0200	1,380.0200	1,380.0200	-0.059%	8,000	6	+91.558%
2024-10-25	1,382.7600	1,382.7600	1,380.8300	1,380.8300	+2.707%	4	6	+91.446%
2024-10-24	1,340.4300	1,344.4400	1,335.5100	1,344.4400	+0.564%	2,206	6	+96.628%
2024-10-23	1,336.9000	1,336.9000	1,336.9000	1,336.9000	-4.023%	2	6	+97.737%
2024-10-18	1,392.9400	1,392.9400	1,392.9400	1,392.9400	+0.262%	2	6	+89.781%
2024-10-17	1,400.5200	1,400.5200	1,373.5900	1,389.3000	+0.956%	22	6	+90.279%
2024-10-15	1,378.3800	1,378.3800	1,376.1400	1,376.1400	-1.670%	4	6	+92.098%
2024-10-14	1,399.4500	1,399.5100	1,399.4500	1,399.5100	+2.914%	4	6	+88.890%
2024-10-11	1,359.8800	1,359.8800	1,359.8800	1,359.8800	+1.849%	20	6	+94.395%
2024-10-10	1,335.2800	1,335.2800	1,335.1900	1,335.1900	-0.863%	4	6	+97.990%
2024-10-09	1,346.8100	1,346.8100	1,346.8100	1,346.8100	+8.634%	2	6	+96.282%
2024-10-03	1,239.7700	1,239.7700	1,239.7700	1,239.7700	-1.769%	2	6	+113.228%
2024-10-01	1,262.1000	1,262.1000	1,262.1000	1,262.1000	-0.994%	2	6	+109.456%
2024-09-27	1,270.3500	1,274.7900	1,270.3500	1,274.7700	-0.116%	10	6	+107.374%
2024-09-26	1,285.8200	1,285.8200	1,266.0900	1,276.2500	+1.904%	36	6	+107.133%
2024-09-25	1,256.1700	1,266.9000	1,251.0500	1,252.4100	+0.296%	180	6	+111.076%
2024-09-24	1,248.7200	1,248.7200	1,248.7200	1,248.7200	+1.696%	2	6	+111.700%
2024-09-23	1,227.9000	1,227.9000	1,227.9000	1,227.9000	+0.450%	2	6	+115.290%
2024-09-20	1,221.8700	1,222.4000	1,221.8700	1,222.4000	+3.005%	4	6	+116.258%
2024-09-18	1,186.7400	1,186.7400	1,186.7400	1,186.7400	+1.535%	2	6	+122.756%
2024-09-13	1,168.8000	1,168.8000	1,168.8000	1,168.8000	+12.650%	8	6	+126.176%
2024-09-11	1,037.5500	1,037.5500	1,037.5500	1,037.5500	-0.528%	8	6	+154.787%
2024-09-10	1,043.0600	1,043.0600	1,043.0600	1,043.0600	-6.290%	6	6	+153.441%
2024-09-04	1,114.6100	1,114.6100	1,113.0700	1,113.0700	-6.500%	4	6	+137.500%
2024-09-03	1,190.4500	1,190.4500	1,190.4500	1,190.4500	+2.802%	8	6	+122.062%
2024-08-30	1,178.6400	1,178.6400	1,158.0000	1,158.0000	-3.246%	668	6	+128.285%
2024-08-29	1,230.0000	1,230.0000	1,196.8500	1,196.8500	+2.945%	4	6	+120.875%

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