Dark

SPX20261218C5200
SPX Dec 18 2026 5200.00 Call (SPX261218C05200000)
option OPRA

Inactive

May 20, 2026

2354.74+4.319%(+97.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-20	2,353.2400	2,354.7500	2,353.2400	2,354.7400	+4.319%	7	3,092	0.000%
2026-05-07	2,257.2400	2,257.2400	2,257.2400	2,257.2400	+14.048%	1	3,093	+4.319%
2026-04-15	1,969.7300	1,979.2100	1,969.7300	1,979.2100	+15.447%	5	3,093	+18.974%
2026-03-16	1,713.6300	1,715.5000	1,711.1400	1,714.3900	-13.217%	14	3,093	+37.351%
2026-02-11	1,975.5000	1,975.5000	1,975.5000	1,975.5000	+0.455%	1	3,093	+19.197%
2026-02-02	1,966.5500	1,966.5500	1,966.5500	1,966.5500	+4.943%	1	3,094	+19.740%
2025-12-12	1,873.9300	1,873.9300	1,873.9300	1,873.9300	-1.517%	1	3,093	+25.658%
2025-12-04	1,902.7900	1,902.7900	1,902.7900	1,902.7900	+6.239%	1	3,092	+23.752%
2025-10-22	1,791.0500	1,791.0500	1,791.0500	1,791.0500	+2.407%	100	3,091	+31.473%
2025-09-18	1,748.9600	1,748.9600	1,748.9600	1,748.9600	+1.887%	1	3,091	+34.637%
2025-09-16	1,717.8400	1,717.8400	1,716.5600	1,716.5600	+8.874%	275	3,092	+37.178%
2025-09-05	1,578.9800	1,578.9800	1,576.6500	1,576.6500	+2.116%	4	3,234	+49.351%
2025-08-20	1,543.0700	1,543.9800	1,543.0700	1,543.9800	-2.518%	2	3,234	+52.511%
2025-08-18	1,583.2400	1,583.8600	1,583.2400	1,583.8600	+0.307%	2	3,234	+48.671%
2025-08-15	1,579.0200	1,579.0200	1,579.0200	1,579.0200	+2.767%	1	3,234	+49.127%
2025-08-11	1,537.4200	1,537.4200	1,536.5100	1,536.5100	+5.272%	2	3,234	+53.253%
2025-08-04	1,461.0100	1,461.0200	1,459.5600	1,459.5600	-5.523%	4	3,234	+61.332%
2025-07-30	1,540.4400	1,544.8900	1,540.4400	1,544.8900	+0.623%	2	3,234	+52.421%
2025-07-29	1,535.1600	1,535.3300	1,535.1600	1,535.3300	+5.066%	2	3,234	+53.370%
2025-07-10	1,461.3000	1,461.3000	1,461.3000	1,461.3000	-0.184%	1	3,234	+61.140%
2025-07-03	1,454.0000	1,464.0000	1,454.0000	1,464.0000	+4.441%	2	3,232	+60.843%
2025-07-02	1,401.5500	1,401.7500	1,401.5500	1,401.7500	+0.768%	2	3,232	+67.986%
2025-07-01	1,391.0700	1,391.0700	1,391.0700	1,391.0700	+6.055%	1	3,231	+69.275%
2025-06-25	1,311.6500	1,311.6500	1,311.6500	1,311.6500	+11.523%	1	3,230	+79.525%
2025-06-02	1,165.4900	1,176.1200	1,165.4900	1,176.1200	+0.635%	2	3,230	+100.213%
2025-05-28	1,182.2100	1,183.7300	1,168.7000	1,168.7000	+4.542%	10	3,231	+101.484%
2025-05-23	1,096.6400	1,117.9200	1,096.2400	1,117.9200	-2.857%	8	3,231	+110.636%
2025-05-22	1,149.7100	1,157.3600	1,149.7100	1,150.8000	-4.977%	6	3,231	+104.618%
2025-05-16	1,211.0800	1,211.0800	1,211.0800	1,211.0800	+2.112%	2	3,234	+94.433%
2025-05-15	1,156.3900	1,186.0300	1,156.3400	1,186.0300	+6.351%	21	3,235	+98.540%
2025-05-12	1,112.9000	1,115.2500	1,109.7900	1,115.2000	+11.639%	12	3,235	+111.150%
2025-05-08	998.9300	998.9300	998.9300	998.9300	+4.774%	15	3,238	+135.726%
2025-05-07	953.4100	953.4100	953.4100	953.4100	-0.246%	18	3,238	+146.981%
2025-05-06	955.7600	955.7600	955.7600	955.7600	-6.076%	5	3,256	+146.374%
2025-05-02	1,017.5900	1,017.5900	1,017.5900	1,017.5900	+6.288%	2	3,261	+131.404%
2025-05-01	957.3900	957.3900	957.3900	957.3900	+12.114%	1	3,260	+145.954%
2025-04-28	892.5800	892.5800	853.9400	853.9400	-1.050%	52	3,309	+175.750%
2025-04-25	863.0000	863.0000	863.0000	863.0000	+9.847%	8	3,257	+172.855%
2025-04-23	798.4800	798.4800	785.6400	785.6400	+8.962%	27	3,257	+199.723%
2025-04-22	732.3000	732.3000	721.0200	721.0200	-3.855%	101	3,230	+226.585%
2025-04-17	749.9300	749.9300	749.9300	749.9300	-0.401%	527	2,993	+213.995%
2025-04-10	752.9500	752.9500	752.9500	752.9500	-2.623%	151	2,993	+212.735%
2025-04-09	593.6800	773.2300	593.6800	773.2300	+38.559%	5	2,960	+204.533%
2025-04-07	489.8400	558.0500	489.8400	558.0500	-40.763%	11	2,859	+321.959%
2025-03-31	942.0700	942.0700	942.0700	942.0700	+2.433%	4	2,845	+149.954%
2025-03-28	935.0700	935.0700	919.6900	919.6900	-9.641%	44	2,841	+156.036%
2025-03-26	1,017.8200	1,017.8200	1,017.8200	1,017.8200	+1.296%	5	2,819	+131.351%
2025-03-20	1,004.8000	1,004.8000	1,004.8000	1,004.8000	+3.025%	2	2,824	+134.349%
2025-03-14	975.3000	975.3000	975.3000	975.3000	+0.721%	4	2,824	+141.438%
2025-03-12	968.3200	968.3200	968.3200	968.3200	+1.849%	1	2,824	+143.178%
2025-03-11	917.1200	950.7400	917.1200	950.7400	-6.573%	33	2,824	+147.674%
2025-03-10	1,011.9800	1,018.1000	1,011.9800	1,017.6300	-25.436%	7	2,791	+131.395%
2025-02-10	1,364.1000	1,364.7700	1,364.1000	1,364.7700	-4.714%	4	2,791	+72.537%
2024-12-11	1,432.2900	1,432.2900	1,432.2900	1,432.2900	+15.356%	1	2,789	+64.404%
2024-10-25	1,241.6100	1,241.6300	1,241.6100	1,241.6300	+12.958%	4	2,788	+89.649%
2024-10-01	1,099.2000	1,099.2000	1,099.2000	1,099.2000	+5.234%	12	118	+114.223%
2024-09-18	1,043.5300	1,044.5300	1,043.5300	1,044.5300	+8.873%	4	118	+125.435%
2024-09-12	959.4000	959.4000	959.4000	959.4000	+0.873%	4	118	+145.439%
2024-09-05	951.1000	951.1000	951.1000	951.1000	-1.348%	2	118	+147.581%
2024-09-04	964.1000	964.1000	964.1000	964.1000	+15.447%	6	118	+144.242%
2024-08-12	833.2300	839.1100	833.2300	835.1000	-12.338%	60	118	+181.971%
2024-07-26	952.6400	952.6400	952.6400	952.6400	-2.333%	120	118	+147.180%
2024-07-25	975.4000	975.4000	975.4000	975.4000	-13.955%	8	118	+141.413%
2024-07-16	1,133.5900	1,133.5900	1,133.5900	1,133.5900	+6.417%	2	118	+107.724%
2024-07-08	1,067.3000	1,067.3000	1,065.2300	1,065.2300	+26.569%	100	118	+121.055%
2024-06-03	841.6200	841.6200	841.6200	841.6200	-5.545%	2	118	+179.787%
2024-05-17	891.0300	891.0300	891.0300	891.0300	+6.479%	90	118	+164.272%
2024-05-13	836.6500	836.8100	836.6500	836.8100	+2.868%	4	118	+181.395%
2024-05-07	814.0000	814.0000	813.4800	813.4800	+7.192%	204	118	+189.465%
2024-04-30	758.9000	758.9000	758.9000	758.9000	+0.954%	2	118	+210.283%
2024-04-24	770.7000	770.7000	751.7300	751.7300	-0.793%	240	118	+213.243%
2024-04-23	758.5000	761.2100	757.6100	757.7400	+0.934%	164	118	+210.758%
2024-04-17	752.4500	752.4500	750.7300	750.7300	-4.112%	104	118	+213.660%
2024-04-15	826.6200	828.6300	782.9200	782.9200	-7.865%	22	118	+200.764%
2024-04-09	841.9500	849.7500	841.8000	849.7500	-1.077%	12	118	+177.110%
2024-04-03	859.3800	859.3800	859.0000	859.0000	+1.282%	4	118	+174.126%
2024-04-02	845.7200	848.4100	845.7200	848.1300	+0.550%	10	118	+177.639%
2024-03-26	858.5200	858.5200	843.4900	843.4900	-2.261%	6	118	+179.166%
2024-03-22	863.0000	863.0000	863.0000	863.0000	-2.128%	30	118	+172.855%
2024-03-21	885.7400	885.7400	881.7600	881.7600	+11.785%	10	118	+167.050%
2024-03-15	792.9900	792.9900	788.0800	788.8000	-1.855%	100	118	+198.522%
2024-03-14	803.7100	803.7100	803.7100	803.7100	+3.558%	1	118	+192.984%
2024-03-04	776.1000	776.1000	776.1000	776.1000	+16.437%	1	118	+203.407%
2024-02-20	666.5400	666.5400	666.5400	666.5400	+5.832%	5	118	+253.278%
2024-02-05	630.2500	630.2500	629.8100	629.8100	+2.086%	5	118	+273.881%
2024-01-29	616.9400	616.9400	616.9400	616.9400	+18.331%	12	118	+281.681%
2024-01-09	521.3700	521.3700	521.3700	521.3700	-4.825%	1	118	+351.645%
2023-12-27	547.8000	547.8000	547.8000	547.8000	+8.039%	1	118	+329.854%
2023-12-13	507.0400	507.0400	507.0400	507.0400	+4.901%	1	118	+364.409%
2023-12-12	483.3500	483.3500	483.3500	483.3500	+7.571%	210	118	+387.171%
2023-11-28	449.3300	449.3300	449.3300	449.3300	+0.805%	160	118	+424.056%
2023-11-20	445.7400	445.7400	445.7400	445.7400	-19.585%	1	118	+428.277%
2023-08-01	554.3000	554.3000	554.3000	554.3000	+64.130%	110	118	+324.813%
2023-02-08	336.6400	337.7200	336.6400	337.7200	+13.489%	5	118	+597.246%
2023-01-27	297.5800	297.5800	297.5800	297.5800	-27.199%	1	118	+691.296%
2022-11-15	408.7600	408.7600	408.7600	408.7600	+41.015%	5	118	+476.069%
2022-10-13	289.8700	289.8700	289.8700	289.8700	-36.614%	1	113	+712.343%
2022-08-08	413.7500	457.3100	413.7500	457.3100	+14.931%	22	113	+414.911%
2022-08-05	397.9000	397.9000	397.9000	397.9000	+14.837%	82	133	+491.792%
2022-07-28	345.9200	346.4900	345.9200	346.4900	+24.440%	22	53	+579.598%
2022-06-28	278.4400	278.4400	278.4400	278.4400	-51.739%	1	31	+745.690%
2022-03-24	576.9500	576.9500	576.9500	576.9500	+15.390%	1	15	+308.136%
2022-03-03	517.5000	517.5000	500.0000	500.0000	+30.025%	21	15	+370.948%
2022-02-24	384.5400	384.5400	384.5400	384.5400	-35.153%	1	15	+512.352%
2022-01-10	593.0000	593.0000	593.0000	593.0000	+1.124%	1	15	+297.089%
2021-12-14	586.4100	586.4100	586.4100	586.4100	-2.428%	1	15	+301.552%
2021-11-19	601.0000	601.0000	601.0000	601.0000	0.000%	15	0	+291.804%

.dark-mode .nd1Td0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nd1Td0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5200SPX Dec 18 2026 5200.00 Call (SPX261218C05200000)option OPRA

SPX20261218C5200
SPX Dec 18 2026 5200.00 Call (SPX261218C05200000)
option OPRA