Dark

SPX20261218C5300
SPX Dec 18 2026 5300.00 Call (SPX261218C05300000)
option OPRA

Inactive

Mar 16, 2026

1629.51-11.070%(-202.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-16	1,629.5100	1,629.5100	1,629.5100	1,629.5100	-11.070%	1	3,990	0.000%
2026-01-08	1,832.3500	1,832.3500	1,832.3500	1,832.3500	-1.799%	1	3,990	-11.070%
2026-01-07	1,865.9100	1,865.9100	1,865.9100	1,865.9100	+2.840%	2	3,990	-12.669%
2025-12-08	1,814.3800	1,814.3800	1,814.3800	1,814.3800	+8.968%	1	3,992	-10.189%
2025-11-24	1,665.0600	1,665.0600	1,665.0600	1,665.0600	+0.261%	1	3,991	-2.135%
2025-10-16	1,660.7200	1,660.7200	1,660.7200	1,660.7200	-0.912%	1	3,990	-1.879%
2025-09-29	1,676.0000	1,676.0000	1,676.0000	1,676.0000	+11.456%	6	3,990	-2.774%
2025-08-13	1,503.7300	1,503.7300	1,503.7300	1,503.7300	+12.420%	2	3,990	+8.365%
2025-07-07	1,337.6200	1,337.6200	1,337.6000	1,337.6000	+3.453%	2	3,988	+21.823%
2025-06-27	1,292.5100	1,292.9600	1,292.5100	1,292.9600	+9.648%	2	3,989	+26.029%
2025-06-06	1,178.3200	1,179.1900	1,178.3200	1,179.1900	+4.894%	4	3,947	+38.189%
2025-06-05	1,137.0400	1,143.9000	1,124.1700	1,124.1700	-2.133%	4	3,947	+44.952%
2025-06-03	1,148.6700	1,148.6700	1,148.6700	1,148.6700	+7.520%	2	3,950	+41.861%
2025-05-30	1,087.6400	1,087.6400	1,068.3300	1,068.3300	-3.059%	6	3,952	+52.529%
2025-05-29	1,102.0400	1,102.0400	1,102.0400	1,102.0400	+0.934%	3	3,954	+47.863%
2025-05-28	1,109.0500	1,109.0500	1,091.8400	1,091.8400	-4.543%	8	3,957	+49.244%
2025-05-19	1,103.4100	1,143.8000	1,103.4100	1,143.8000	+22.885%	2	3,965	+42.465%
2025-05-08	930.7900	930.7900	930.7900	930.7900	-1.959%	5	3,966	+75.067%
2025-05-02	948.4100	949.3900	948.4100	949.3900	+5.068%	10	3,969	+71.638%
2025-05-01	903.6000	903.6000	903.6000	903.6000	+21.077%	2	3,972	+80.335%
2025-04-23	746.3000	746.3000	746.3000	746.3000	+14.360%	21	3,972	+118.345%
2025-04-22	652.5900	652.5900	652.5900	652.5900	-5.416%	138	3,951	+149.699%
2025-04-17	689.9600	689.9600	689.9600	689.9600	-3.227%	9	3,946	+136.175%
2025-04-16	720.0300	720.0300	712.9700	712.9700	-4.906%	4	3,946	+128.552%
2025-04-11	752.9500	759.8300	749.7500	749.7500	+30.054%	8	3,946	+117.340%
2025-04-09	576.4900	576.4900	576.4900	576.4900	-4.635%	951	3,946	+182.661%
2025-04-08	617.0000	617.0000	603.9200	604.5100	+18.404%	4	3,291	+169.559%
2025-04-07	521.1100	521.1100	501.9900	510.5500	-41.077%	6	3,292	+219.168%
2025-04-01	866.4700	866.4700	866.4700	866.4700	-3.224%	1	3,292	+88.063%
2025-03-21	895.3400	895.3400	895.3400	895.3400	-1.173%	4	3,292	+81.999%
2025-03-20	905.9700	905.9700	905.9700	905.9700	+0.952%	1	3,290	+79.864%
2025-03-18	897.9600	900.3200	897.4300	897.4300	-2.604%	20	3,289	+81.575%
2025-03-17	921.4200	921.4200	921.4200	921.4200	+2.519%	1	3,275	+76.848%
2025-03-14	901.9200	901.9200	898.7800	898.7800	+2.650%	36	3,275	+81.302%
2025-03-12	876.0700	876.0700	875.5800	875.5800	-0.995%	18	3,257	+86.106%
2025-03-11	874.2900	884.3800	874.2900	884.3800	-3.159%	20	3,239	+84.255%
2025-03-10	965.1000	965.1000	913.2300	913.2300	-22.156%	51	3,241	+78.434%
2025-02-27	1,177.3600	1,177.3600	1,173.1600	1,173.1600	-0.369%	6	3,200	+38.899%
2025-02-26	1,177.5000	1,177.5000	1,177.5000	1,177.5000	-1.015%	1	3,195	+38.387%
2025-02-25	1,189.5800	1,189.5800	1,189.5800	1,189.5800	-10.571%	1	3,195	+36.982%
2025-02-18	1,337.0000	1,337.4000	1,329.5000	1,330.2000	+2.593%	11	3,195	+22.501%
2025-02-10	1,288.0800	1,296.5800	1,287.9100	1,296.5800	+2.428%	6	3,184	+25.678%
2025-02-07	1,266.3400	1,266.3400	1,265.8500	1,265.8500	-2.334%	4	3,181	+28.729%
2025-02-06	1,296.1600	1,296.1600	1,296.1000	1,296.1000	-3.565%	4	3,180	+25.724%
2025-01-31	1,344.0100	1,344.0100	1,344.0100	1,344.0100	+4.329%	2	3,178	+21.242%
2025-01-29	1,288.2400	1,288.2400	1,288.2400	1,288.2400	+1.676%	2	3,179	+26.491%
2025-01-28	1,267.0000	1,267.0000	1,267.0000	1,267.0000	+14.216%	2	3,180	+28.612%
2025-01-13	1,109.3000	1,109.3000	1,109.3000	1,109.3000	-6.273%	1	3,178	+46.895%
2025-01-08	1,182.1200	1,183.5400	1,182.1200	1,183.5400	-4.736%	45	3,162	+37.681%
2024-12-27	1,240.4600	1,242.3800	1,240.4600	1,242.3800	-3.991%	4	3,162	+31.160%
2024-12-24	1,292.9600	1,294.0300	1,292.9600	1,294.0300	+7.836%	2	3,162	+25.925%
2024-12-18	1,200.0000	1,200.0000	1,200.0000	1,200.0000	-10.432%	2	3,162	+35.793%
2024-12-04	1,339.7700	1,339.7700	1,339.7700	1,339.7700	+0.576%	1	3,160	+21.626%
2024-11-29	1,332.1000	1,332.1000	1,332.1000	1,332.1000	+5.263%	2	3,159	+22.326%
2024-11-22	1,265.5000	1,265.5000	1,265.5000	1,265.5000	+5.253%	2	198	+28.764%
2024-11-20	1,201.1200	1,202.3400	1,201.1200	1,202.3400	-1.275%	4	198	+35.528%
2024-11-19	1,212.9600	1,217.8700	1,212.9600	1,217.8700	-6.173%	72	198	+33.800%
2024-11-11	1,298.0000	1,298.0000	1,298.0000	1,298.0000	+11.752%	12	198	+25.540%
2024-10-29	1,161.5000	1,161.5000	1,161.5000	1,161.5000	+12.206%	2	198	+40.294%
2024-09-25	1,040.3900	1,043.7000	1,035.1500	1,035.1500	+2.565%	16	198	+57.418%
2024-09-20	1,009.1300	1,009.2600	1,009.1300	1,009.2600	-1.667%	4	198	+61.456%
2024-09-19	1,019.8500	1,026.3700	1,019.8500	1,026.3700	+9.121%	20	198	+58.764%
2024-09-12	940.5800	940.5800	940.5800	940.5800	+6.521%	2	198	+73.245%
2024-09-05	912.0500	912.0500	883.0000	883.0000	-2.545%	4	198	+84.542%
2024-09-04	906.0600	906.0600	906.0600	906.0600	+17.490%	2	198	+79.846%
2024-08-12	796.1400	796.1600	771.1400	771.1800	-1.909%	362	198	+111.301%
2024-08-09	784.3200	786.1900	784.1300	786.1900	-1.108%	160	198	+107.267%
2024-08-08	768.6600	795.0000	767.8500	795.0000	-8.140%	360	198	+104.970%
2024-07-30	865.4500	865.4500	865.4500	865.4500	-1.319%	10	198	+88.285%
2024-06-11	877.0200	877.0200	877.0200	877.0200	+4.532%	375	198	+85.801%
2024-06-05	839.0000	839.0000	839.0000	839.0000	+7.473%	606	198	+94.221%
2024-06-03	780.6600	780.6600	780.6600	780.6600	-0.864%	202	198	+108.735%
2024-05-30	788.0700	788.0700	787.4600	787.4600	-6.221%	462	198	+106.932%
2024-05-22	839.7000	839.7000	839.7000	839.7000	+1.169%	970	198	+94.059%
2024-05-16	830.0000	830.0000	830.0000	830.0000	+7.000%	6	198	+96.327%
2024-05-13	775.8300	775.8300	775.7000	775.7000	+1.482%	4	198	+110.070%
2024-05-09	764.4200	764.4200	764.3700	764.3700	+8.067%	4	198	+113.183%
2024-04-30	721.4800	721.4800	705.0700	707.3100	-2.440%	400	198	+130.381%
2024-04-29	725.0000	725.0000	725.0000	725.0000	+3.919%	206	198	+124.760%
2024-04-24	713.9200	713.9200	695.2400	697.6600	-0.901%	640	198	+133.568%
2024-04-23	702.1200	705.7900	700.8800	704.0000	+5.166%	448	198	+131.464%
2024-04-22	662.9300	669.4200	662.9300	669.4200	-3.073%	4	198	+143.421%
2024-04-18	692.2900	692.2900	690.6400	690.6400	-0.143%	12	198	+135.942%
2024-04-17	689.3700	697.6700	689.3700	691.6300	-10.576%	68	198	+135.604%
2024-04-12	773.2300	773.4300	771.1800	773.4300	-3.857%	12	198	+110.686%
2024-04-09	783.4000	804.4600	783.4000	804.4600	+0.352%	212	198	+102.559%
2024-04-04	801.6400	801.6400	801.6400	801.6400	+0.239%	2	198	+103.272%
2024-04-03	804.7300	805.7200	799.6400	799.7300	+1.310%	104	198	+103.758%
2024-04-02	787.1900	789.3900	787.1900	789.3900	+0.552%	4	198	+106.426%
2024-03-26	799.9000	799.9000	785.0600	785.0600	-2.063%	18	198	+107.565%
2024-03-22	801.4000	801.6000	801.4000	801.6000	-2.399%	140	198	+103.282%
2024-03-21	823.9600	823.9600	821.3000	821.3000	+10.150%	164	198	+98.406%
2024-03-14	745.6200	745.6200	745.6200	745.6200	+1.052%	1	198	+118.544%
2024-03-12	737.8600	737.8600	737.8600	737.8600	+3.530%	4	198	+120.843%
2024-03-11	711.2800	712.7000	711.2800	712.7000	-3.702%	4	198	+128.639%
2024-03-07	740.1000	740.1000	740.1000	740.1000	+21.050%	1	198	+120.174%
2024-02-21	611.4000	611.4000	611.4000	611.4000	+0.493%	1	198	+166.521%
2024-02-13	608.4000	608.4000	608.4000	608.4000	+16.953%	2	198	+167.835%
2024-01-22	522.0800	522.0800	520.2100	520.2100	+61.536%	52	198	+213.241%
2023-02-13	322.0400	322.0400	322.0400	322.0400	+4.654%	5	198	+405.996%
2023-02-08	304.1400	307.7200	304.1400	307.7200	+15.001%	5	198	+429.543%
2023-01-27	267.5800	267.5800	267.5800	267.5800	+7.856%	1	198	+508.980%
2023-01-06	248.0900	248.0900	248.0900	248.0900	-27.199%	2	198	+556.822%
2022-11-29	340.7800	340.7800	340.7800	340.7800	+21.960%	1	200	+378.171%
2022-10-20	279.4200	279.4200	279.4200	279.4200	+5.096%	2	99	+483.176%
2022-10-13	265.8700	265.8700	265.8700	265.8700	-37.569%	1	99	+512.897%
2022-08-08	425.8600	425.8600	425.8600	425.8600	+16.355%	2	99	+282.640%
2022-08-05	366.0000	366.0000	366.0000	366.0000	+16.036%	76	99	+345.221%
2022-07-28	315.4200	315.4200	315.4200	315.4200	-13.806%	2	23	+416.616%
2022-05-09	365.9400	365.9400	365.9400	365.9400	-26.518%	1	21	+345.294%
2022-04-22	498.0000	498.0000	498.0000	498.0000	-9.946%	1	21	+227.211%
2022-04-12	553.0000	553.0000	553.0000	553.0000	-5.399%	1	21	+194.667%
2022-04-04	584.5600	584.5600	584.5600	584.5600	-0.922%	1	21	+178.758%
2022-01-07	590.0000	590.0000	590.0000	590.0000	0.000%	1	0	+176.188%

.dark-mode .S1Yqph{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S1Yqph{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5300SPX Dec 18 2026 5300.00 Call (SPX261218C05300000)option OPRA

SPX20261218C5300
SPX Dec 18 2026 5300.00 Call (SPX261218C05300000)
option OPRA