Dark

SPX20261218C5100
SPX Dec 18 2026 5100.00 Call (SPX261218C05100000)
option OPRA

EOD

Sep 10, 2026

2542.27-5.957%(-161.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2,542.2700	2,542.2700	2,542.2700	2,542.2700	-5.957%	1	3,270	0.000%
2026-08-05	2,703.3000	2,703.3000	2,703.3000	2,703.3000	+13.688%	39	3,269	-5.957%
2026-05-19	2,377.8200	2,377.8200	2,377.8200	2,377.8200	-3.740%	12	3,308	+6.916%
2026-05-13	2,470.2000	2,470.2000	2,470.2000	2,470.2000	+30.229%	1	3,308	+2.918%
2026-04-09	1,896.8100	1,896.8100	1,896.8100	1,896.8100	+22.618%	7	3,308	+34.029%
2026-03-27	1,546.9200	1,546.9200	1,546.9200	1,546.9200	-9.659%	2	3,315	+64.344%
2026-03-19	1,712.3100	1,712.3100	1,712.3100	1,712.3100	-3.971%	2	3,313	+48.470%
2026-03-18	1,794.9000	1,794.9000	1,783.1100	1,783.1100	-2.196%	2	3,315	+42.575%
2026-03-17	1,842.2500	1,842.2500	1,823.1400	1,823.1400	+0.668%	4	3,314	+39.445%
2026-03-16	1,811.0500	1,811.0500	1,811.0500	1,811.0500	+2.200%	1	3,310	+40.375%
2026-03-09	1,772.0600	1,772.0600	1,772.0600	1,772.0600	-10.610%	2	3,309	+43.464%
2025-12-22	1,982.4000	1,982.4000	1,982.4000	1,982.4000	+8.353%	1	3,307	+28.242%
2025-11-21	1,824.1600	1,829.5700	1,824.1600	1,829.5700	-7.378%	2	3,307	+38.955%
2025-11-11	1,975.3100	1,975.3100	1,975.3100	1,975.3100	+9.858%	1	3,305	+28.702%
2025-10-10	1,826.0100	1,826.0100	1,798.0500	1,798.0500	-4.543%	2	3,305	+41.390%
2025-10-02	1,883.6300	1,883.6300	1,883.6300	1,883.6300	+12.731%	10	3,305	+34.967%
2025-08-29	1,670.9100	1,670.9100	1,670.9100	1,670.9100	-1.592%	1	3,304	+52.149%
2025-08-28	1,697.9400	1,697.9400	1,697.9400	1,697.9400	+4.597%	1	3,304	+49.727%
2025-08-20	1,623.3200	1,623.3200	1,623.3200	1,623.3200	+6.029%	150	3,453	+56.609%
2025-08-01	1,531.0100	1,531.0100	1,531.0100	1,531.0100	-6.416%	1	3,326	+66.052%
2025-07-28	1,635.9800	1,635.9800	1,635.9800	1,635.9800	+11.140%	1	3,325	+55.397%
2025-06-30	1,472.0000	1,472.0000	1,472.0000	1,472.0000	+13.902%	1	3,324	+72.709%
2025-06-20	1,295.9900	1,295.9900	1,292.3400	1,292.3400	+2.024%	24	3,324	+96.718%
2025-06-02	1,251.3700	1,266.7000	1,251.3700	1,266.7000	+2.592%	2	3,318	+100.700%
2025-05-30	1,234.7000	1,234.7000	1,234.7000	1,234.7000	+3.868%	8	3,319	+105.902%
2025-05-12	1,164.9000	1,188.7200	1,164.9000	1,188.7200	+15.901%	9	3,315	+113.866%
2025-05-06	1,025.6300	1,025.6300	1,025.6300	1,025.6300	-4.165%	3	3,306	+147.874%
2025-05-05	1,051.2000	1,070.2000	1,051.2000	1,070.2000	-1.534%	7	3,308	+137.551%
2025-05-02	1,069.6900	1,086.8700	1,069.6900	1,086.8700	+11.052%	14	3,313	+133.907%
2025-04-30	956.9800	980.0600	947.4000	978.7000	+6.357%	64	3,314	+159.760%
2025-04-25	920.2000	920.2000	920.2000	920.2000	+13.793%	20	3,314	+176.274%
2025-04-22	808.2600	808.6600	808.2600	808.6600	-3.096%	13	3,304	+214.381%
2025-04-16	834.5000	834.5000	834.5000	834.5000	+27.189%	2	3,291	+204.646%
2025-04-07	618.2000	656.1100	615.6300	656.1100	-39.227%	167	3,339	+287.476%
2025-03-10	1,079.6000	1,079.6000	1,079.6000	1,079.6000	-16.278%	15	3,257	+135.483%
2025-02-28	1,289.5000	1,289.5000	1,289.5000	1,289.5000	-11.475%	2	3,272	+97.152%
2025-01-30	1,457.5600	1,457.7700	1,456.5700	1,456.6500	+11.195%	6	3,267	+74.529%
2024-12-31	1,310.0000	1,310.0000	1,310.0000	1,310.0000	-14.250%	1	3,267	+94.066%
2024-12-04	1,510.8000	1,527.7000	1,510.8000	1,527.7000	+3.042%	2	3,267	+66.412%
2024-11-29	1,482.6000	1,482.6000	1,482.6000	1,482.6000	+1.897%	2	3,265	+71.474%
2024-11-27	1,455.0000	1,455.0000	1,455.0000	1,455.0000	+2.674%	2	8	+74.726%
2024-11-22	1,417.1000	1,417.1000	1,417.1000	1,417.1000	+2.770%	2	8	+79.399%
2024-11-06	1,378.9000	1,378.9000	1,378.9000	1,378.9000	+12.563%	2	8	+84.369%
2024-10-31	1,225.0000	1,225.0000	1,225.0000	1,225.0000	-6.080%	2	8	+107.532%
2024-10-17	1,304.3000	1,304.3000	1,304.3000	1,304.3000	-2.190%	2	8	+94.915%
2024-10-14	1,333.5000	1,333.5000	1,333.5000	1,333.5000	+8.635%	2	8	+90.646%
2024-09-30	1,214.5000	1,227.5000	1,214.5000	1,227.5000	+6.665%	4	8	+107.110%
2024-09-19	1,150.8000	1,150.8000	1,150.8000	1,150.8000	+4.904%	2	8	+120.913%
2024-09-13	1,097.0000	1,097.0000	1,097.0000	1,097.0000	-4.675%	2	8	+131.747%
2024-08-30	1,150.8000	1,150.8000	1,150.8000	1,150.8000	+2.457%	2	8	+120.913%
2024-08-27	1,123.2000	1,123.2000	1,123.2000	1,123.2000	+15.807%	2	8	+126.342%
2024-08-14	967.4300	969.8900	967.4300	969.8900	+4.493%	4	8	+162.119%
2024-08-13	927.0300	928.1900	927.0300	928.1900	+3.076%	4	8	+173.895%
2024-08-12	908.8500	912.8000	900.4900	900.4900	-16.180%	352	8	+182.321%
2024-06-26	1,074.3100	1,074.3100	1,074.3100	1,074.3100	+7.561%	10	8	+136.642%
2024-06-07	998.7900	998.7900	998.7900	998.7900	+4.321%	28	8	+154.535%
2024-06-05	957.4200	957.4200	957.4200	957.4200	-0.897%	2	8	+165.533%
2024-05-22	955.4900	967.3900	955.4900	966.0900	+6.281%	600	8	+163.150%
2024-05-14	909.0000	909.0000	909.0000	909.0000	+1.476%	2	8	+179.678%
2024-05-13	895.9800	895.9800	895.7800	895.7800	-0.568%	4	8	+183.805%
2024-05-10	900.9000	900.9000	900.9000	900.9000	+1.213%	2	8	+182.192%
2024-05-09	887.1000	890.1000	887.1000	890.1000	+1.691%	4	8	+185.616%
2024-05-08	875.3000	875.3000	875.3000	875.3000	+1.284%	2	8	+190.446%
2024-05-06	864.2000	864.2000	864.2000	864.2000	+5.706%	2	8	+194.176%
2024-04-30	817.5500	817.5500	817.5500	817.5500	-2.801%	2	8	+210.962%
2024-04-26	841.1100	841.1100	841.1100	841.1100	+2.751%	890	8	+202.252%
2024-04-23	819.7700	819.8900	815.4600	818.5900	+7.735%	320	8	+210.567%
2024-04-19	758.1000	759.8200	758.1000	759.8200	-18.118%	4	8	+234.588%
2024-04-04	927.9500	927.9500	927.9500	927.9500	+1.688%	4	8	+173.966%
2024-04-02	907.9300	912.5500	907.3800	912.5500	-3.252%	28	8	+178.590%
2024-03-21	945.7000	945.7000	943.2200	943.2200	+2.826%	4	8	+169.531%
2024-03-20	917.3000	917.3000	917.3000	917.3000	+6.059%	2	8	+177.147%
2024-03-07	864.9000	864.9000	864.9000	864.9000	+6.214%	1	8	+193.938%
2024-03-06	814.3000	814.3000	814.3000	814.3000	+3.063%	1	8	+212.203%
2024-03-05	790.1000	790.1000	790.1000	790.1000	-3.566%	5	8	+221.766%
2024-03-01	819.3200	819.3200	819.3200	819.3200	+2.685%	10	8	+210.290%
2024-02-28	796.0000	797.9000	796.0000	797.9000	-0.013%	165	8	+218.620%
2024-02-27	798.0000	798.0000	798.0000	798.0000	+8.487%	3	8	+218.580%
2024-02-21	735.5700	735.5700	735.5700	735.5700	+1.244%	1	8	+245.619%
2024-02-20	726.5300	726.5300	726.5300	726.5300	+22.584%	1	8	+249.919%
2023-12-29	592.6800	592.6800	592.6800	592.6800	+10.432%	1	8	+328.945%
2023-12-13	536.6900	536.6900	536.6900	536.6900	+1.270%	1,370	8	+373.694%
2023-12-12	529.9600	529.9600	529.9600	529.9600	+9.898%	1,370	8	+379.710%
2023-11-21	482.2300	482.2300	482.2300	482.2300	-0.949%	2	8	+427.190%
2023-08-28	486.8500	486.8500	486.8500	486.8500	-0.700%	1	8	+422.188%
2023-07-10	490.2800	490.2800	490.2800	490.2800	-2.393%	1	8	+418.534%
2023-07-05	502.0000	502.4000	502.0000	502.3000	+86.313%	25	8	+406.126%
2023-03-20	269.6000	269.6000	269.6000	269.6000	-39.700%	1	8	+842.978%
2022-08-08	444.8900	447.1000	444.8900	447.1000	+17.894%	25	8	+468.613%
2022-07-28	378.6700	379.2400	378.6700	379.2400	+21.070%	25	31	+570.359%
2022-07-18	313.2400	313.2400	313.2400	313.2400	-18.622%	2	8	+711.605%
2022-05-11	384.9200	384.9200	384.9200	384.9200	-22.707%	5	6	+560.467%
2022-03-07	498.0000	498.0000	498.0000	498.0000	0.000%	1	0	+410.496%

.dark-mode .g9H2pl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9H2pl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5100SPX Dec 18 2026 5100.00 Call (SPX261218C05100000)option OPRA

SPX20261218C5100
SPX Dec 18 2026 5100.00 Call (SPX261218C05100000)
option OPRA