Dark

SPX20261218C5400
SPX Dec 18 2026 5400.00 Call (SPX261218C05400000)
option OPRA

Inactive

May 29, 2026

2315.18+5.740%(+125.68)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-29	2,315.1800	2,315.1800	2,315.1800	2,315.1800	+5.740%	60	2,596	0.000%
2026-05-13	2,189.5000	2,189.5000	2,189.5000	2,189.5000	+79.037%	1	2,596	+5.740%
2026-03-30	1,222.8900	1,222.9300	1,222.8600	1,222.9300	-19.052%	4	2,491	+89.314%
2026-03-09	1,510.7600	1,510.7600	1,510.7600	1,510.7600	-4.223%	1	2,489	+53.246%
2026-03-03	1,577.3700	1,577.3700	1,577.3700	1,577.3700	-4.949%	1	2,488	+46.775%
2026-02-27	1,656.9000	1,659.5000	1,656.9000	1,659.5000	+0.698%	24	2,489	+39.511%
2026-02-24	1,654.8000	1,654.8000	1,648.0000	1,648.0000	-4.127%	9	2,513	+40.484%
2025-12-22	1,718.9400	1,718.9400	1,718.9400	1,718.9400	+2.476%	1	2,522	+34.686%
2025-12-19	1,674.6000	1,677.4100	1,669.2000	1,677.4100	+2.694%	25	2,521	+38.021%
2025-12-18	1,643.9400	1,652.0000	1,633.4000	1,633.4000	+1.387%	15	2,496	+41.740%
2025-12-17	1,611.0500	1,611.0500	1,611.0500	1,611.0500	-5.372%	1	2,487	+43.706%
2025-12-12	1,702.5000	1,702.5000	1,702.5000	1,702.5000	-0.949%	6	2,487	+35.987%
2025-12-08	1,718.8100	1,718.8100	1,718.8100	1,718.8100	-0.662%	1	2,481	+34.697%
2025-11-05	1,730.2700	1,730.2700	1,730.2700	1,730.2700	-2.533%	5	2,480	+33.805%
2025-10-30	1,775.2400	1,775.2400	1,775.2400	1,775.2400	+15.201%	15	2,485	+30.415%
2025-09-17	1,541.0000	1,541.0000	1,541.0000	1,541.0000	+16.015%	2	2,500	+50.239%
2025-08-05	1,328.2800	1,328.2800	1,328.2800	1,328.2800	-3.802%	1	2,502	+74.299%
2025-07-24	1,380.7700	1,380.7700	1,380.7700	1,380.7700	+3.175%	1	2,503	+67.673%
2025-07-23	1,338.7700	1,338.7700	1,338.2800	1,338.2800	+1.917%	2	2,502	+72.997%
2025-07-22	1,313.1100	1,313.1100	1,313.1100	1,313.1100	-0.204%	1	2,501	+76.313%
2025-07-18	1,315.8000	1,315.8000	1,315.8000	1,315.8000	+4.737%	1	2,500	+75.952%
2025-07-16	1,258.9500	1,258.9500	1,256.2900	1,256.2900	-1.890%	2	2,499	+84.287%
2025-07-09	1,280.4900	1,280.4900	1,280.4900	1,280.4900	+1.269%	13	2,499	+80.804%
2025-07-08	1,264.4400	1,264.4400	1,264.4400	1,264.4400	+0.057%	1	2,499	+83.099%
2025-07-07	1,283.7900	1,283.7900	1,255.7400	1,263.7200	-2.827%	7	2,498	+83.204%
2025-07-03	1,300.4900	1,300.4900	1,300.4900	1,300.4900	+4.651%	1	2,503	+78.024%
2025-07-02	1,242.9400	1,242.9400	1,242.6900	1,242.6900	+2.226%	2	2,503	+86.304%
2025-06-27	1,216.9800	1,216.9800	1,215.6300	1,215.6300	+5.639%	2	2,502	+90.451%
2025-06-25	1,150.7400	1,150.7400	1,150.7400	1,150.7400	+6.989%	1	2,502	+101.191%
2025-06-23	1,075.5700	1,075.5700	1,075.5700	1,075.5700	-0.383%	10	2,502	+115.251%
2025-06-18	1,079.7000	1,079.7000	1,079.7000	1,079.7000	-1.652%	5	2,507	+114.428%
2025-06-13	1,095.1100	1,097.8400	1,095.1100	1,097.8400	-0.196%	16	2,507	+110.885%
2025-06-06	1,100.0000	1,100.0000	1,100.0000	1,100.0000	+4.151%	2	2,515	+110.471%
2025-06-05	1,064.9300	1,076.0000	1,055.5900	1,056.1600	+0.491%	15	2,515	+119.207%
2025-06-02	1,051.0000	1,051.0000	1,051.0000	1,051.0000	+8.142%	1	2,528	+120.284%
2025-05-23	971.8700	971.8700	971.8700	971.8700	-7.467%	4	2,529	+138.219%
2025-05-20	1,050.3000	1,050.3000	1,050.3000	1,050.3000	-1.282%	1	2,529	+120.430%
2025-05-16	1,062.0300	1,063.9400	1,062.0300	1,063.9400	+24.204%	8	2,528	+117.604%
2025-05-09	854.7500	856.6100	854.7500	856.6100	-4.708%	4	2,530	+170.272%
2025-05-08	893.8100	898.9400	893.8100	898.9300	+23.395%	4	2,531	+157.548%
2025-04-25	728.5000	728.5000	728.5000	728.5000	+13.828%	2	2,532	+217.801%
2025-04-17	646.0000	646.0000	640.0000	640.0000	+2.676%	403	2,268	+261.747%
2025-04-16	621.7200	623.3200	621.7200	623.3200	-15.425%	502	2,268	+271.427%
2025-04-14	737.0000	737.0000	737.0000	737.0000	+18.565%	300	2,158	+214.136%
2025-04-11	621.6000	621.6000	621.6000	621.6000	+28.909%	2	2,158	+272.455%
2025-04-09	450.0000	482.2000	450.0000	482.2000	+13.539%	750	2,159	+380.129%
2025-04-08	584.1200	584.1200	424.7000	424.7000	-10.221%	492	1,442	+445.133%
2025-04-07	456.0000	473.9000	455.5000	473.0500	-9.045%	6	1,302	+389.415%
2025-04-04	520.0900	520.0900	520.0900	520.0900	-35.137%	640	1,301	+345.150%
2025-04-02	803.8000	803.8000	801.8300	801.8300	-0.681%	6	1,142	+188.737%
2025-04-01	801.7900	807.3300	801.7900	807.3300	+0.895%	4	1,142	+186.770%
2025-03-31	800.0700	800.1700	800.0700	800.1700	+2.811%	2	1,144	+189.336%
2025-03-28	778.2900	778.2900	778.2900	778.2900	-13.075%	2	1,143	+197.470%
2025-03-17	895.3600	895.3600	895.3600	895.3600	+10.890%	2	1,142	+158.575%
2025-03-14	811.0000	811.0000	807.4300	807.4300	+4.533%	8	1,140	+186.734%
2025-03-13	818.3000	818.3000	772.4200	772.4200	-6.924%	3	1,135	+199.731%
2025-03-11	837.0900	843.1000	829.8800	829.8800	-9.443%	5	1,135	+178.978%
2025-03-07	912.3800	916.4200	889.8300	916.4200	-9.211%	180	1,130	+152.633%
2025-03-04	942.2800	1,010.1900	942.2800	1,009.3900	-4.459%	4	1,108	+129.364%
2025-02-28	1,056.5000	1,056.5000	1,056.5000	1,056.5000	-3.161%	2	1,106	+119.137%
2025-02-25	1,090.9900	1,090.9900	1,090.9900	1,090.9900	-8.019%	1	1,104	+112.209%
2025-02-21	1,192.1800	1,192.1800	1,186.1100	1,186.1100	-5.807%	4	1,104	+95.191%
2025-02-19	1,259.2400	1,259.2400	1,259.2400	1,259.2400	+0.116%	5	1,105	+83.855%
2025-02-18	1,258.7200	1,258.7200	1,257.7800	1,257.7800	+3.343%	2	1,105	+84.069%
2025-02-12	1,191.1900	1,217.0900	1,191.1900	1,217.0900	-0.418%	7	1,104	+90.223%
2025-02-11	1,222.2000	1,222.2000	1,222.2000	1,222.2000	+2.830%	1	1,098	+89.427%
2025-02-07	1,189.9300	1,189.9300	1,188.5600	1,188.5600	-3.058%	4	1,099	+94.789%
2025-02-06	1,229.0600	1,229.9700	1,220.7600	1,226.0500	+8.359%	94	1,098	+88.832%
2025-01-16	1,142.8700	1,143.3100	1,130.2500	1,131.4700	+0.691%	4	1,051	+104.617%
2025-01-15	1,124.9300	1,124.9300	1,123.7000	1,123.7000	+5.930%	2	1,049	+106.032%
2025-01-13	1,060.4100	1,060.7900	1,060.4100	1,060.7900	-11.793%	4	1,050	+118.251%
2024-12-20	1,115.7000	1,202.6400	1,115.7000	1,202.6200	-3.790%	11	1,048	+92.511%
2024-11-29	1,250.0000	1,250.0000	1,250.0000	1,250.0000	+17.687%	2	1,038	+85.214%
2024-10-24	1,062.1400	1,062.1400	1,062.1400	1,062.1400	-3.653%	2	33	+117.973%
2024-10-18	1,102.1500	1,102.4100	1,102.1500	1,102.4100	+3.161%	4	33	+110.011%
2024-10-16	1,069.0600	1,069.0600	1,068.6300	1,068.6300	+1.774%	4	33	+116.649%
2024-10-09	1,050.0000	1,050.0000	1,050.0000	1,050.0000	+8.039%	2	33	+120.493%
2024-09-25	974.3600	978.6100	971.8700	971.8700	+8.893%	116	33	+138.219%
2024-09-16	892.5000	892.5000	892.5000	892.5000	+6.673%	12	33	+159.404%
2024-08-15	836.6700	836.6700	836.6700	836.6700	+17.320%	2	33	+176.714%
2024-08-12	715.2900	716.7900	713.1500	713.1500	+6.364%	32	33	+224.641%
2024-08-06	670.4800	670.4800	670.4800	670.4800	-29.029%	2	33	+245.302%
2024-07-08	944.7300	944.7300	944.7300	944.7300	+8.000%	50	33	+145.063%
2024-07-02	872.3400	874.7500	872.3400	874.7500	-0.529%	96	33	+164.668%
2024-07-01	879.4000	879.4000	879.4000	879.4000	-3.101%	4	33	+163.268%
2024-06-28	893.1400	907.7100	893.1400	907.5400	+1.917%	74	33	+155.105%
2024-06-27	890.4700	890.4700	890.4700	890.4700	+0.062%	26	33	+159.995%
2024-06-24	889.9200	889.9200	889.9200	889.9200	+7.914%	50	33	+160.156%
2024-06-14	831.3700	831.3700	824.6600	824.6600	-2.305%	4	33	+180.744%
2024-06-12	844.1200	844.1200	844.1200	844.1200	+5.846%	22	33	+174.271%
2024-06-07	797.5000	797.5000	797.5000	797.5000	+0.875%	214	33	+190.305%
2024-06-05	790.5800	790.5800	790.5800	790.5800	+5.241%	2	33	+192.846%
2024-06-04	751.2100	751.2100	751.2100	751.2100	-1.490%	2	33	+208.193%
2024-05-29	762.5700	762.5700	762.5700	762.5700	-3.372%	2	33	+203.602%
2024-05-23	798.2800	798.2800	789.1800	789.1800	+0.751%	200	33	+193.365%
2024-05-22	771.9000	783.3000	771.5700	783.3000	-0.497%	500	33	+195.567%
2024-05-20	786.9300	787.2100	786.9300	787.2100	+9.688%	4	33	+194.099%
2024-05-13	717.1900	717.6800	717.1900	717.6800	+9.569%	8	33	+222.592%
2024-05-03	655.0000	655.0000	655.0000	655.0000	+7.026%	10	33	+253.463%
2024-05-02	612.7000	612.7000	612.0000	612.0000	-4.375%	80	33	+278.297%
2024-04-30	666.0900	666.0900	640.0000	640.0000	+4.107%	602	33	+261.747%
2024-04-25	615.8800	615.8800	614.7500	614.7500	-4.350%	4	33	+276.605%
2024-04-24	643.4500	643.4500	642.6200	642.7100	-1.041%	404	33	+260.222%
2024-04-23	650.0300	651.1500	649.4300	649.4700	+4.600%	16	33	+256.472%
2024-04-19	625.6000	629.9800	620.9100	620.9100	-1.330%	8	33	+272.869%
2024-04-18	638.8200	657.2800	625.4500	629.2800	-0.760%	300	33	+267.909%
2024-04-17	651.9400	652.3600	606.4600	634.1000	-4.110%	386	33	+265.113%
2024-04-15	675.0000	675.0000	659.6100	661.2800	-2.018%	56	33	+250.106%
2024-04-04	674.9000	674.9000	674.9000	674.9000	-9.037%	60	33	+243.040%
2024-03-26	741.9500	741.9500	741.9500	741.9500	+5.830%	42	33	+212.040%
2024-03-14	701.0800	701.0800	701.0800	701.0800	+0.433%	2	33	+230.231%
2024-03-13	698.0600	698.0600	698.0600	698.0600	+1.971%	2	33	+231.659%
2024-03-07	687.3600	687.3600	684.5700	684.5700	+5.372%	152	33	+238.195%
2024-03-01	649.6700	649.6700	649.6700	649.6700	+2.310%	22	33	+256.362%
2024-02-22	619.2000	635.0000	619.2000	635.0000	+19.624%	10	33	+264.595%
2024-02-05	530.8300	530.8300	530.8300	530.8300	+12.916%	1	33	+336.143%
2024-01-23	470.1100	470.1100	470.1100	470.1100	+20.612%	1	33	+392.476%
2023-12-12	389.7700	389.7700	389.7700	389.7700	+10.192%	126	33	+493.986%
2023-12-06	353.7200	353.7200	353.7200	353.7200	-3.458%	1	33	+554.523%
2023-11-29	366.3900	366.3900	366.3900	366.3900	-8.134%	126	33	+531.890%
2023-08-11	404.0400	404.0400	398.8300	398.8300	-13.960%	3	33	+480.493%
2023-07-27	463.5400	463.5400	463.5400	463.5400	+7.775%	1	33	+399.456%
2023-07-21	430.1000	430.1000	430.1000	430.1000	+2.750%	1	33	+438.289%
2023-07-20	418.5900	418.5900	418.5900	418.5900	+150.533%	1	33	+453.090%
2023-03-13	167.0800	167.0800	167.0800	167.0800	-12.652%	5	33	+1,285.672%
2023-03-10	191.2800	191.2800	191.2800	191.2800	-34.379%	1	33	+1,110.362%
2023-02-13	291.4900	291.4900	291.4900	291.4900	+1.173%	5	33	+694.257%
2023-02-07	288.1100	288.1100	288.1100	288.1100	-6.367%	1	33	+703.575%
2022-11-08	307.7000	307.7000	307.7000	307.7000	+25.900%	1	33	+652.415%
2022-10-21	244.4000	244.4000	244.4000	244.4000	-0.972%	1	34	+847.291%
2022-10-04	240.6000	247.6000	240.6000	246.8000	-34.536%	30	33	+838.079%
2022-08-23	377.0000	377.0000	377.0000	377.0000	+93.333%	1	3	+514.106%
2022-06-17	195.0000	195.0000	195.0000	195.0000	-63.986%	1	2	+1,087.272%
2022-03-28	541.4500	541.4500	541.4500	541.4500	+21.317%	1	0	+327.589%
2022-02-16	446.3100	446.3100	446.3100	446.3100	0.000%	1	0	+418.738%

.dark-mode .qn2Px7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qn2Px7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5400SPX Dec 18 2026 5400.00 Call (SPX261218C05400000)option OPRA

SPX20261218C5400
SPX Dec 18 2026 5400.00 Call (SPX261218C05400000)
option OPRA