Dark

SPX20261218C5500
SPX Dec 18 2026 5500.00 Call (SPX261218C05500000)
option OPRA

Inactive

Aug 27, 2026

2266.30+0.351%(+7.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2,266.3000	2,266.3000	2,266.3000	2,266.3000	+0.351%	1	8,145	0.000%
2026-08-21	2,244.8000	2,258.3700	2,244.2600	2,258.3700	+0.129%	10	8,145	+0.351%
2026-08-20	2,256.4500	2,256.4500	2,255.1100	2,255.4700	-1.628%	100	8,135	+0.480%
2026-08-19	2,292.3200	2,292.7900	2,292.3200	2,292.7900	-1.264%	200	8,197	-1.155%
2026-08-10	2,322.1400	2,322.1400	2,322.1400	2,322.1400	-0.500%	1	8,268	-2.405%
2026-08-07	2,333.8200	2,333.8200	2,333.8200	2,333.8200	+14.372%	2	8,269	-2.893%
2026-07-23	2,040.5600	2,040.5600	2,040.5600	2,040.5600	-6.125%	2	8,267	+11.063%
2026-07-15	2,173.7000	2,173.7000	2,173.7000	2,173.7000	+2.294%	1	8,267	+4.260%
2026-07-13	2,124.9600	2,124.9600	2,124.9600	2,124.9600	-2.502%	1	8,267	+6.651%
2026-07-10	2,179.4900	2,179.4900	2,179.4900	2,179.4900	+1.983%	5	8,267	+3.983%
2026-07-09	2,132.3100	2,137.1100	2,131.5100	2,137.1100	+0.608%	7	8,267	+6.045%
2026-07-02	2,124.2000	2,124.2000	2,124.2000	2,124.2000	+5.692%	1	8,271	+6.690%
2026-06-25	2,009.8000	2,009.8000	2,009.8000	2,009.8000	-3.939%	1	8,271	+12.762%
2026-06-17	2,092.2200	2,092.2200	2,092.2200	2,092.2200	+1.257%	1	8,270	+8.320%
2026-06-12	2,066.2400	2,066.2400	2,066.2400	2,066.2400	-1.519%	2	8,270	+9.682%
2026-06-05	2,098.1100	2,098.1100	2,098.1100	2,098.1100	-5.859%	2	8,270	+8.016%
2026-06-04	2,186.6500	2,228.6800	2,186.6500	2,228.6800	+3.832%	3	8,272	+1.688%
2026-05-26	2,146.4200	2,146.4200	2,146.4200	2,146.4200	+4.080%	1	8,272	+5.585%
2026-05-13	2,062.2800	2,062.2800	2,062.2800	2,062.2800	+1.863%	1	6,519	+9.893%
2026-05-12	2,024.5600	2,024.5600	2,024.5600	2,024.5600	+2.056%	4	6,524	+11.940%
2026-05-07	1,983.7700	1,983.7700	1,983.7700	1,983.7700	+3.610%	6	6,524	+14.242%
2026-05-05	1,914.6600	1,914.6600	1,914.6600	1,914.6600	+5.628%	2	6,518	+18.366%
2026-04-29	1,802.0300	1,812.6400	1,802.0300	1,812.6400	+10.074%	4	6,520	+25.028%
2026-04-14	1,646.7200	1,646.7400	1,646.7000	1,646.7400	+8.816%	10	6,519	+37.623%
2026-04-09	1,513.3300	1,513.3300	1,513.3300	1,513.3300	+12.702%	1	6,516	+49.756%
2026-04-01	1,342.7700	1,342.7700	1,342.7700	1,342.7700	+5.382%	1	6,515	+68.778%
2026-03-31	1,260.4000	1,274.1900	1,260.4000	1,274.1900	+7.086%	6	6,514	+77.862%
2026-03-30	1,187.1500	1,189.8800	1,187.1500	1,189.8800	-0.370%	2	6,509	+90.465%
2026-03-27	1,194.3000	1,194.3000	1,194.3000	1,194.3000	-10.723%	1	6,507	+89.760%
2026-03-26	1,337.7400	1,337.7400	1,337.7400	1,337.7400	-2.210%	24	6,507	+69.413%
2026-03-25	1,378.1200	1,378.1200	1,358.3700	1,367.9700	+2.823%	70	6,523	+65.669%
2026-03-24	1,347.2600	1,347.2600	1,330.4100	1,330.4100	-3.363%	24	6,483	+70.346%
2026-03-23	1,369.0300	1,376.7100	1,369.0300	1,376.7100	+5.497%	23	6,483	+64.617%
2026-03-20	1,296.8200	1,304.9800	1,296.8200	1,304.9800	-3.540%	20	6,460	+73.665%
2026-03-19	1,373.9300	1,373.9300	1,352.8700	1,352.8700	-5.592%	8	6,469	+67.518%
2026-03-18	1,427.7300	1,433.0000	1,427.7300	1,433.0000	-2.516%	2	6,461	+58.151%
2026-03-17	1,469.9800	1,469.9800	1,469.9800	1,469.9800	-0.035%	1	6,459	+54.172%
2026-03-13	1,470.5000	1,470.5000	1,470.5000	1,470.5000	+1.284%	11	6,458	+54.118%
2026-03-12	1,451.6100	1,451.8600	1,451.6100	1,451.8600	-2.674%	7	6,447	+56.096%
2026-03-06	1,491.7500	1,491.7500	1,491.7500	1,491.7500	-2.256%	1	6,442	+51.922%
2026-03-05	1,526.1800	1,526.1800	1,526.1800	1,526.1800	-4.009%	1	6,441	+48.495%
2026-03-04	1,589.9200	1,589.9200	1,589.9200	1,589.9200	-1.324%	1	6,442	+42.542%
2026-03-02	1,611.2500	1,611.2500	1,611.2500	1,611.2500	+1.788%	1	6,442	+40.655%
2026-02-27	1,582.9400	1,582.9400	1,582.9400	1,582.9400	-4.859%	1	6,443	+43.170%
2026-02-25	1,663.7900	1,663.7900	1,663.7900	1,663.7900	+3.390%	1	6,441	+36.213%
2026-02-24	1,608.7100	1,609.2400	1,608.7100	1,609.2400	+1.462%	2	6,441	+40.830%
2026-02-23	1,589.3400	1,589.3400	1,586.0500	1,586.0500	+0.617%	4	6,439	+42.890%
2026-02-20	1,580.7500	1,580.7500	1,576.3300	1,576.3300	-1.297%	5	6,439	+43.771%
2026-02-17	1,597.0500	1,597.0500	1,597.0500	1,597.0500	+1.104%	1	6,434	+41.905%
2026-02-13	1,579.6100	1,579.6100	1,579.6100	1,579.6100	-5.225%	1	6,434	+43.472%
2026-02-11	1,710.9500	1,710.9500	1,666.7000	1,666.7000	-1.854%	2	6,434	+35.975%
2026-02-09	1,698.1900	1,698.1900	1,698.1900	1,698.1900	-0.972%	3	6,434	+33.454%
2026-01-28	1,709.8600	1,714.8500	1,709.8600	1,714.8500	+1.278%	2	6,430	+32.157%
2026-01-26	1,691.4600	1,695.6500	1,691.4600	1,693.2100	+2.464%	4	6,429	+33.846%
2026-01-23	1,653.2500	1,653.2500	1,652.4900	1,652.4900	-2.249%	2	6,426	+37.145%
2026-01-16	1,690.5100	1,690.5100	1,690.5100	1,690.5100	+1.109%	1	6,424	+34.060%
2026-01-14	1,671.9700	1,671.9700	1,671.9700	1,671.9700	-2.928%	1	6,424	+35.547%
2026-01-12	1,722.4000	1,722.4000	1,722.4000	1,722.4000	+1.809%	1	6,423	+31.578%
2026-01-07	1,690.0000	1,691.8000	1,690.0000	1,691.8000	+1.003%	8	6,423	+33.958%
2026-01-06	1,675.0000	1,675.0000	1,675.0000	1,675.0000	+3.859%	1	6,425	+35.301%
2026-01-02	1,612.7600	1,612.7600	1,612.7600	1,612.7600	-1.986%	2	6,426	+40.523%
2025-12-30	1,645.4400	1,645.4400	1,645.4400	1,645.4400	-0.539%	1	6,424	+37.732%
2025-12-29	1,642.0400	1,655.0700	1,642.0400	1,654.3500	-1.529%	3	6,423	+36.990%
2025-12-26	1,680.0300	1,680.0300	1,680.0300	1,680.0300	+2.519%	1	6,422	+34.896%
2025-12-23	1,638.7500	1,638.7500	1,638.7500	1,638.7500	+0.280%	1	6,422	+38.294%
2025-12-22	1,634.1800	1,634.1800	1,634.1800	1,634.1800	+1.999%	1	6,421	+38.681%
2025-12-19	1,564.0200	1,602.1600	1,564.0200	1,602.1600	+2.595%	2,502	6,417	+41.453%
2025-12-18	1,562.1800	1,562.1800	1,561.6300	1,561.6300	+2.997%	3	4,272	+45.124%
2025-12-17	1,516.1900	1,516.1900	1,516.1900	1,516.1900	-3.302%	1	4,273	+49.473%
2025-12-16	1,575.4800	1,575.4800	1,567.9600	1,567.9600	-2.629%	2	4,272	+44.538%
2025-12-15	1,611.6800	1,611.6800	1,610.2900	1,610.2900	-0.064%	2	4,271	+40.739%
2025-12-12	1,663.1500	1,663.1500	1,611.2900	1,611.3200	-4.368%	7	4,271	+40.649%
2025-12-11	1,673.4700	1,684.9200	1,673.4700	1,684.9200	+3.160%	3	4,266	+34.505%
2025-12-04	1,636.5300	1,636.5300	1,633.3000	1,633.3000	+1.252%	2	4,265	+38.756%
2025-12-03	1,613.1000	1,613.1000	1,613.1000	1,613.1000	-0.774%	2	4,273	+40.493%
2025-12-02	1,622.4700	1,625.6800	1,621.4700	1,625.6800	+3.952%	4	4,271	+39.406%
2025-11-25	1,563.8700	1,563.8700	1,563.8700	1,563.8700	+8.980%	1	4,267	+44.916%
2025-11-20	1,435.0000	1,435.0000	1,435.0000	1,435.0000	-4.261%	1	4,266	+57.930%
2025-11-18	1,499.3400	1,499.3400	1,498.8700	1,498.8700	-4.138%	2	4,267	+51.201%
2025-11-14	1,532.0100	1,563.5700	1,532.0100	1,563.5700	-1.357%	57	4,268	+44.944%
2025-11-13	1,585.0800	1,585.0800	1,585.0800	1,585.0800	-4.208%	1	4,323	+42.977%
2025-10-31	1,676.4200	1,684.4900	1,651.5500	1,654.7100	-2.801%	55	4,322	+36.961%
2025-10-29	1,702.4000	1,702.4000	1,702.4000	1,702.4000	-0.173%	1	4,267	+33.124%
2025-10-28	1,705.3500	1,705.3500	1,705.3500	1,705.3500	+10.737%	1	4,268	+32.894%
2025-10-20	1,540.0000	1,540.0000	1,540.0000	1,540.0000	+1.912%	1	4,268	+47.162%
2025-10-16	1,511.1100	1,511.1100	1,511.1100	1,511.1100	-0.454%	1	4,269	+49.976%
2025-10-15	1,518.0000	1,518.0000	1,518.0000	1,518.0000	-3.113%	1	4,269	+49.295%
2025-10-09	1,566.7800	1,566.7800	1,566.7800	1,566.7800	+0.848%	1	4,270	+44.647%
2025-10-07	1,560.8300	1,560.8300	1,553.6100	1,553.6100	+2.496%	3	4,269	+45.873%
2025-10-01	1,515.7700	1,515.7700	1,515.7700	1,515.7700	+1.082%	7	4,269	+49.515%
2025-09-26	1,499.5400	1,499.5400	1,499.5400	1,499.5400	+1.984%	1	4,262	+51.133%
2025-09-25	1,470.3700	1,470.3700	1,470.3700	1,470.3700	-1.455%	1	4,262	+54.131%
2025-09-24	1,492.0800	1,492.0800	1,492.0800	1,492.0800	+2.411%	2	4,262	+51.889%
2025-09-17	1,456.9500	1,456.9500	1,456.9500	1,456.9500	-0.622%	4	4,264	+55.551%
2025-09-16	1,467.0000	1,467.0000	1,466.0700	1,466.0700	+4.204%	3	4,264	+54.583%
2025-09-10	1,406.9200	1,406.9200	1,406.9200	1,406.9200	+9.161%	1	4,264	+61.082%
2025-09-02	1,288.7300	1,288.8500	1,288.7300	1,288.8500	-5.912%	2	4,263	+75.839%
2025-08-28	1,369.8300	1,369.8300	1,369.8300	1,369.8300	+2.390%	1	4,264	+65.444%
2025-08-25	1,343.1500	1,343.1500	1,337.8500	1,337.8500	+4.506%	5	4,264	+69.399%
2025-08-21	1,279.7700	1,280.1700	1,279.7700	1,280.1700	-3.975%	2	4,261	+77.031%
2025-08-18	1,336.6000	1,339.6700	1,333.1700	1,333.1700	-2.080%	6	4,260	+69.993%
2025-08-14	1,361.4900	1,361.4900	1,361.4900	1,361.4900	+5.562%	1	4,257	+66.457%
2025-08-08	1,289.7500	1,289.7500	1,289.7500	1,289.7500	+9.150%	1	4,256	+75.716%
2025-08-01	1,186.3200	1,186.3200	1,181.6300	1,181.6300	-8.124%	2	4,256	+91.794%
2025-07-31	1,317.8900	1,320.6400	1,286.1200	1,286.1200	+0.346%	4	4,256	+76.212%
2025-07-30	1,297.3900	1,297.3900	1,281.6900	1,281.6900	-1.595%	2	4,258	+76.821%
2025-07-24	1,301.9800	1,302.4700	1,301.9800	1,302.4700	+3.032%	2	4,257	+74.000%
2025-07-21	1,263.8200	1,264.1400	1,263.8200	1,264.1400	+2.650%	2	4,258	+79.276%
2025-07-18	1,246.3200	1,248.5300	1,231.5000	1,231.5000	-1.191%	108	4,269	+84.028%
2025-07-17	1,246.3500	1,246.3500	1,246.3500	1,246.3500	+2.267%	1	4,218	+81.835%
2025-07-10	1,213.4400	1,218.7300	1,213.4400	1,218.7200	+2.586%	57	4,217	+85.957%
2025-07-09	1,188.0000	1,188.0000	1,188.0000	1,188.0000	+0.508%	1	4,191	+90.766%
2025-07-08	1,182.0000	1,182.0000	1,182.0000	1,182.0000	+1.509%	50	4,191	+91.734%
2025-07-07	1,207.6100	1,207.6100	1,164.4300	1,164.4300	-0.280%	11	4,191	+94.627%
2025-07-02	1,167.5000	1,167.7000	1,167.5000	1,167.7000	+0.406%	2	4,191	+94.082%
2025-07-01	1,164.4700	1,164.4700	1,162.9800	1,162.9800	+0.695%	2	4,191	+94.870%
2025-06-30	1,155.2500	1,155.2500	1,154.9500	1,154.9500	+3.351%	2	4,190	+96.225%
2025-06-27	1,128.8100	1,128.8100	1,117.5000	1,117.5000	+3.861%	2	4,191	+102.801%
2025-06-25	1,082.7000	1,082.7000	1,075.9600	1,075.9600	+6.026%	2	3,890	+110.631%
2025-06-23	995.4300	1,015.1900	995.4300	1,014.8100	+2.363%	22	3,890	+123.323%
2025-06-20	993.6200	994.9200	991.3800	991.3800	-3.594%	20	3,890	+128.601%
2025-06-17	1,027.3000	1,031.8200	1,027.3000	1,028.3400	-0.296%	5	3,892	+120.384%
2025-06-10	1,039.6200	1,039.6200	1,031.3900	1,031.3900	+0.790%	2	4,023	+119.733%
2025-06-09	1,023.8900	1,023.8900	1,023.3100	1,023.3100	-0.146%	3	4,023	+121.468%
2025-06-06	1,024.8100	1,024.8100	1,024.8100	1,024.8100	+1.164%	2	4,023	+121.143%
2025-06-04	1,013.0200	1,013.0200	1,013.0200	1,013.0200	+2.786%	1	4,022	+123.717%
2025-06-03	985.5600	985.5600	985.5600	985.5600	+1.114%	1	4,022	+129.950%
2025-06-02	953.0400	974.7000	953.0400	974.7000	+0.865%	7	4,022	+132.513%
2025-05-28	966.3400	966.3400	966.3400	966.3400	+5.637%	100	4,023	+134.524%
2025-05-22	914.7700	914.7700	914.7700	914.7700	-6.389%	1	4,063	+147.745%
2025-05-20	977.2000	977.2000	977.2000	977.2000	-2.959%	1	4,062	+131.918%
2025-05-19	1,007.0000	1,007.0000	1,007.0000	1,007.0000	+7.340%	700	4,063	+125.055%
2025-05-15	938.7900	938.7900	938.1400	938.1400	-0.840%	2	4,563	+141.574%
2025-05-14	951.4000	951.4000	946.0900	946.0900	+4.565%	4	4,562	+139.544%
2025-05-12	905.0000	908.3000	904.7900	904.7900	+12.267%	8	4,562	+150.478%
2025-05-08	782.9200	832.9400	782.9200	805.9300	+5.242%	4	4,560	+181.203%
2025-05-07	775.1800	775.8400	760.0200	765.7900	-0.240%	5	4,562	+195.943%
2025-05-06	769.7500	769.7500	767.6300	767.6300	-1.876%	4	4,563	+195.233%
2025-05-02	782.3100	782.3100	782.3100	782.3100	+16.763%	4	4,567	+189.693%
2025-04-30	673.0000	673.0000	670.0000	670.0000	-6.627%	8	4,567	+238.254%
2025-04-29	695.9600	719.5700	695.9600	717.5500	+4.559%	37	4,566	+215.839%
2025-04-28	701.6100	701.6100	681.4800	686.2600	-0.729%	88	4,599	+230.239%
2025-04-25	666.7000	691.3000	666.7000	691.3000	+2.515%	1,002	4,584	+227.832%
2025-04-24	675.0700	675.0700	674.3400	674.3400	+5.696%	800	4,585	+236.077%
2025-04-23	659.9000	659.9000	638.0000	638.0000	+14.314%	93	3,988	+255.219%
2025-04-22	558.1100	558.1100	558.1100	558.1100	+16.128%	1	3,983	+306.067%
2025-04-21	482.8800	482.8800	477.4300	480.6000	-16.975%	54	3,982	+371.556%
2025-04-17	578.8600	578.8600	578.8600	578.8600	+1.984%	3	3,982	+291.511%
2025-04-16	570.1400	570.1400	567.6000	567.6000	-12.594%	2	3,982	+299.278%
2025-04-14	667.5300	667.5300	638.0000	649.3800	+0.576%	167	3,898	+248.994%
2025-04-11	648.9800	649.2800	645.6600	645.6600	+7.418%	18	3,848	+251.005%
2025-04-10	589.6000	602.5500	522.2800	601.0700	-10.953%	156	3,849	+277.044%
2025-04-09	410.5100	675.0000	410.5100	675.0000	+77.468%	309	3,814	+235.748%
2025-04-08	525.8300	525.8300	380.3500	380.3500	-10.400%	9	3,512	+495.846%
2025-04-07	510.0000	510.0000	399.6900	424.5000	-6.465%	136	3,510	+433.875%
2025-04-04	512.0600	512.0600	453.8400	453.8400	-26.978%	208	3,476	+399.361%
2025-04-03	628.3000	628.3000	621.5100	621.5100	-17.445%	301	3,373	+264.644%
2025-04-02	749.4000	775.9700	749.4000	752.8400	+2.944%	22	3,326	+201.033%
2025-04-01	749.0000	753.6900	731.3100	731.3100	+1.990%	4	3,326	+209.896%
2025-03-28	732.9800	733.1700	717.0400	717.0400	-16.208%	6	3,325	+216.063%
2025-03-25	857.9000	857.9000	855.7400	855.7400	+10.331%	2	3,325	+164.835%
2025-03-20	802.4900	802.4900	775.6100	775.6100	-4.158%	8	3,325	+192.196%
2025-03-19	789.5000	809.2600	786.7900	809.2600	+5.235%	210	3,325	+180.046%
2025-03-14	739.5700	769.0000	739.5700	769.0000	+5.704%	14	3,120	+194.707%
2025-03-13	727.9100	727.9100	709.2500	727.5000	-1.888%	103	3,196	+211.519%
2025-03-11	776.0000	776.0000	740.0000	741.5000	-7.073%	105	3,196	+205.637%
2025-03-10	811.7900	811.7900	797.9400	797.9400	-8.198%	103	3,134	+184.019%
2025-03-07	866.6400	872.6600	866.6400	869.2000	-1.337%	10	3,210	+160.734%
2025-03-05	888.0700	888.0700	880.9800	880.9800	-0.826%	200	3,206	+157.248%
2025-03-04	888.3200	888.3200	888.3200	888.3200	-6.017%	12	3,312	+155.122%
2025-03-03	945.1900	945.1900	945.1900	945.1900	-8.191%	1	3,312	+139.772%
2025-02-28	1,029.5200	1,029.5200	1,029.5200	1,029.5200	-0.453%	2	3,312	+120.132%
2025-02-26	1,029.3000	1,034.8100	1,029.3000	1,034.2100	-5.156%	9	3,312	+119.133%
2025-02-24	1,084.2700	1,106.5200	1,084.2700	1,090.4300	-1.149%	8	3,313	+107.835%
2025-02-21	1,121.1000	1,121.1000	1,098.7800	1,103.1000	-6.518%	14	3,307	+105.448%
2025-02-20	1,180.0100	1,180.0100	1,180.0100	1,180.0100	-1.958%	1	3,305	+92.058%
2025-02-19	1,185.4700	1,203.5700	1,185.4700	1,203.5700	+1.687%	7	3,304	+88.298%
2025-02-18	1,183.8500	1,184.9400	1,183.4500	1,183.6000	+2.644%	28	3,302	+91.475%
2025-02-13	1,154.0200	1,154.0200	1,153.1100	1,153.1100	+0.829%	2	3,314	+96.538%
2025-02-12	1,118.3400	1,144.7700	1,118.3400	1,143.6300	-0.285%	30	3,314	+98.167%
2025-02-11	1,144.7000	1,150.8000	1,144.7000	1,146.9000	+0.253%	22	3,285	+97.602%
2025-02-10	1,147.3000	1,153.3500	1,144.0000	1,144.0000	+2.043%	15	3,297	+98.103%
2025-02-07	1,139.1000	1,139.8000	1,118.0000	1,121.1000	-3.086%	108	3,300	+102.150%
2025-02-06	1,150.8000	1,156.8000	1,135.8000	1,156.8000	+1.741%	46	3,322	+95.911%
2025-02-05	1,137.7000	1,139.9000	1,136.5000	1,137.0000	+0.673%	14	3,330	+99.323%
2025-02-04	1,124.6600	1,132.4000	1,118.8000	1,129.4000	+1.959%	26	3,334	+100.664%
2025-02-03	1,120.9000	1,120.9000	1,107.7000	1,107.7000	-7.467%	12	3,351	+104.595%
2025-01-31	1,197.4600	1,197.4600	1,197.0900	1,197.0900	+2.315%	4	3,353	+89.317%
2025-01-30	1,142.6400	1,170.1500	1,142.4800	1,170.0000	+2.688%	36	3,354	+93.701%
2025-01-29	1,138.5400	1,139.3700	1,138.5400	1,139.3700	-1.592%	2	3,338	+98.908%
2025-01-28	1,157.8000	1,157.8000	1,157.8000	1,157.8000	-2.079%	2	3,337	+95.742%
2025-01-23	1,182.3300	1,182.3800	1,182.3300	1,182.3800	-1.035%	2	3,339	+91.673%
2025-01-22	1,194.7500	1,194.7500	1,194.7500	1,194.7500	+4.399%	1	3,338	+89.688%
2025-01-21	1,125.4200	1,145.5400	1,125.4200	1,144.4100	+3.046%	4	3,337	+98.032%
2025-01-17	1,119.8500	1,124.1900	1,110.5800	1,110.5800	+4.022%	42	3,328	+104.065%
2025-01-16	1,068.1700	1,068.8500	1,064.9600	1,067.6400	+5.932%	6	3,328	+112.272%
2025-01-14	1,015.3100	1,015.9100	990.8100	1,007.8500	+1.587%	7	3,327	+124.865%
2025-01-13	986.0900	992.4300	983.2100	992.1100	-1.670%	40	3,327	+128.432%
2025-01-10	1,008.9600	1,008.9600	1,008.9600	1,008.9600	-2.496%	2	3,313	+124.617%
2025-01-08	1,044.2000	1,044.2000	1,033.9400	1,034.7900	+0.458%	39	3,312	+119.011%
2024-12-31	1,030.0700	1,030.0700	1,030.0700	1,030.0700	-3.661%	1	3,311	+120.014%
2024-12-30	1,039.2900	1,073.3300	1,038.7100	1,069.2100	-3.203%	24	3,311	+111.960%
2024-12-20	1,079.4300	1,131.0000	1,079.4300	1,104.5900	-7.300%	7	3,311	+105.171%
2024-12-13	1,191.5800	1,191.5800	1,191.5800	1,191.5800	+0.042%	8	3,334	+90.193%
2024-12-12	1,191.0800	1,191.0800	1,191.0800	1,191.0800	+0.259%	1	3,330	+90.273%
2024-12-10	1,194.4000	1,196.9000	1,186.9000	1,188.0000	+0.059%	66	3,329	+90.766%
2024-12-09	1,203.6000	1,203.6000	1,186.8000	1,187.3000	-1.917%	40	3,263	+90.878%
2024-12-06	1,214.3000	1,220.6000	1,206.6000	1,210.5000	+0.074%	144	3,229	+87.220%
2024-12-05	1,213.0600	1,218.7000	1,209.6000	1,209.6000	+3.373%	11	3,157	+87.359%
2024-12-03	1,170.1300	1,170.1300	1,170.1300	1,170.1300	+0.754%	1	3,150	+93.679%
2024-11-29	1,128.9000	1,161.3700	1,128.9000	1,161.3700	+2.479%	4	3,149	+95.140%
2024-11-25	1,133.2800	1,133.2800	1,133.2800	1,133.2800	+1.649%	2	59	+99.977%
2024-11-22	1,114.8900	1,114.8900	1,114.8900	1,114.8900	+2.907%	2	59	+103.276%
2024-11-19	1,072.3900	1,083.4000	1,065.6500	1,083.4000	+1.380%	168	59	+109.184%
2024-11-18	1,074.0000	1,074.0000	1,068.6500	1,068.6500	-5.865%	6	59	+112.071%
2024-11-14	1,135.2300	1,135.2300	1,135.2300	1,135.2300	-0.459%	302	59	+99.634%
2024-11-13	1,140.4700	1,140.4700	1,140.4700	1,140.4700	-1.255%	2	59	+98.716%
2024-11-12	1,139.8800	1,154.9700	1,139.8800	1,154.9700	-0.583%	8	59	+96.222%
2024-11-11	1,161.7400	1,161.7400	1,161.7400	1,161.7400	+5.620%	2	59	+95.078%
2024-11-07	1,099.9200	1,099.9200	1,099.9200	1,099.9200	+13.970%	14	59	+106.042%
2024-11-05	965.1300	965.1300	965.1000	965.1000	+3.745%	4	59	+134.825%
2024-11-04	930.5300	930.5300	930.2600	930.2600	-8.899%	4	59	+143.620%
2024-10-25	1,023.0600	1,023.0600	1,021.1300	1,021.1300	+2.769%	4	59	+121.940%
2024-10-24	985.2300	993.6200	981.3100	993.6200	-2.034%	8	59	+128.085%
2024-10-23	1,014.0100	1,014.5500	1,014.0100	1,014.2500	-1.563%	8	59	+123.446%
2024-10-22	1,019.3700	1,031.3100	1,019.1100	1,030.3500	-0.651%	364	59	+119.954%
2024-10-18	1,037.1800	1,037.1800	1,037.1000	1,037.1000	+0.901%	4	59	+118.523%
2024-10-17	1,027.8400	1,027.8400	1,027.8400	1,027.8400	+0.860%	20	59	+120.492%
2024-10-15	1,019.2800	1,019.2800	1,019.0800	1,019.0800	-2.130%	4	59	+122.387%
2024-10-14	1,041.1000	1,041.2600	1,041.1000	1,041.2600	+6.896%	104	59	+117.650%
2024-10-10	986.9100	986.9100	974.0900	974.0900	+2.348%	12	59	+132.658%
2024-10-08	946.4700	951.9800	946.4700	951.7400	+2.632%	12	59	+138.122%
2024-10-07	936.8400	940.7200	920.7700	927.3300	+3.325%	234	59	+144.390%
2024-10-03	897.4900	897.4900	897.4900	897.4900	-1.375%	14	59	+152.515%
2024-10-01	897.1500	910.9100	897.1500	910.0000	-0.798%	12	59	+149.044%
2024-09-26	943.5000	943.5000	917.3200	917.3200	+1.368%	38	59	+147.057%
2024-09-25	908.0300	909.9500	903.2600	904.9400	+3.274%	188	59	+150.436%
2024-09-20	876.5400	876.5400	876.2500	876.2500	+5.775%	4	59	+158.636%
2024-09-13	830.1800	830.1800	828.4100	828.4100	+2.049%	22	59	+173.572%
2024-09-12	811.7800	811.7800	811.7800	811.7800	+9.700%	2	59	+179.177%
2024-09-10	740.0000	740.0000	740.0000	740.0000	-2.887%	480	59	+206.257%
2024-09-05	763.5100	763.5100	762.0000	762.0000	-10.128%	130	59	+197.415%
2024-08-29	847.8700	847.8700	847.8700	847.8700	+2.641%	2	59	+167.293%
2024-08-28	825.9600	826.0500	825.9600	826.0500	-1.821%	16	59	+174.354%
2024-08-27	842.2700	842.2700	841.3700	841.3700	+2.062%	204	59	+169.358%
2024-08-20	828.9000	828.9000	824.3700	824.3700	+2.381%	12	59	+174.913%
2024-08-19	803.5000	805.2000	802.0000	805.2000	+12.342%	12	59	+181.458%
2024-08-14	716.4200	716.7400	715.4800	716.7400	+1.119%	8	59	+216.196%
2024-08-13	680.2800	708.8600	680.2800	708.8100	+7.256%	12	59	+219.733%
2024-08-12	665.6400	666.5600	653.2700	660.8600	+1.530%	422	59	+242.932%
2024-08-08	651.3300	651.3300	650.9000	650.9000	+5.867%	10	59	+248.179%
2024-08-06	614.8300	614.8300	614.8300	614.8300	-17.247%	2	59	+268.606%
2024-07-30	742.9700	742.9700	742.9700	742.9700	-5.565%	10	59	+205.033%
2024-07-29	789.8000	789.8000	786.7500	786.7500	-0.171%	92	59	+188.058%
2024-07-25	780.5700	788.1000	780.5700	788.1000	-14.000%	4	59	+187.565%
2024-07-10	891.8500	916.4000	891.8500	916.4000	+4.600%	4	59	+147.305%
2024-07-09	876.1000	876.1000	876.1000	876.1000	-0.564%	2	59	+158.681%
2024-07-08	881.0700	881.0700	881.0700	881.0700	+5.003%	50	59	+157.221%
2024-07-03	839.0900	839.0900	839.0900	839.0900	+2.905%	2	59	+170.090%
2024-07-02	811.5000	815.4000	811.5000	815.4000	+0.545%	58	59	+177.937%
2024-07-01	808.0300	810.9800	808.0300	810.9800	-4.003%	110	59	+179.452%
2024-06-28	830.6900	844.9300	830.6900	844.8000	+2.007%	152	59	+168.265%
2024-06-27	828.1800	828.1800	828.1800	828.1800	+0.053%	246	59	+173.648%
2024-06-24	827.7400	827.7400	827.7400	827.7400	+1.775%	50	59	+173.794%
2024-06-21	813.3000	813.3000	813.3000	813.3000	-1.566%	2	59	+178.655%
2024-06-18	825.9600	826.2400	825.9600	826.2400	+5.529%	6	59	+174.291%
2024-06-12	782.9500	782.9500	782.9500	782.9500	+8.649%	14	59	+189.457%
2024-06-05	720.6200	720.6200	720.6200	720.6200	+3.968%	2	59	+214.493%
2024-06-04	692.1000	693.1200	692.1000	693.1200	+8.679%	8	59	+226.971%
2024-05-31	637.7700	637.7700	637.7700	637.7700	-8.102%	40	59	+255.348%
2024-05-29	694.0000	694.0000	694.0000	694.0000	-4.573%	2	59	+226.556%
2024-05-22	727.2600	727.2600	727.2600	727.2600	-0.172%	2	59	+211.622%
2024-05-20	728.4500	728.5100	728.4500	728.5100	+7.228%	6	59	+211.087%
2024-05-14	678.5300	679.4000	678.5300	679.4000	+2.658%	4	59	+233.574%
2024-05-13	661.6800	661.8100	661.6800	661.8100	+10.201%	4	59	+242.440%
2024-05-03	600.5500	600.5500	600.5500	600.5500	+1.367%	6	59	+277.371%
2024-04-30	592.5500	592.5500	592.4500	592.4500	-3.787%	4	59	+282.530%
2024-04-26	615.7700	615.7700	615.7700	615.7700	+2.891%	2	59	+268.043%
2024-04-23	598.0100	601.1100	596.2000	598.4700	+5.530%	100	59	+278.682%
2024-04-22	564.9100	567.1100	564.9100	567.1100	+0.184%	4	59	+299.623%
2024-04-19	569.4200	569.6700	566.0700	566.0700	-1.825%	8	59	+300.357%
2024-04-18	600.4000	603.4000	540.7500	576.5900	-1.529%	70	59	+293.052%
2024-04-17	597.3000	603.0500	569.4500	585.5400	-11.053%	620	59	+287.044%
2024-04-15	658.3000	658.3000	658.3000	658.3000	-0.610%	2	59	+244.266%
2024-04-11	662.3400	662.3400	662.3400	662.3400	-3.696%	2	59	+242.166%
2024-04-05	687.7600	687.7600	687.7600	687.7600	-2.354%	2	59	+229.519%
2024-04-04	704.3400	704.3400	704.3400	704.3400	+2.650%	2	59	+221.762%
2024-03-25	686.1600	686.1600	686.1600	686.1600	-3.219%	2	59	+230.287%
2024-03-21	708.9800	708.9800	708.9800	708.9800	+8.081%	504	59	+219.656%
2024-03-20	655.9700	655.9700	655.9700	655.9700	+3.957%	302	59	+245.488%
2024-03-07	631.0000	631.0000	631.0000	631.0000	+6.866%	2	59	+259.160%
2024-03-01	590.4600	590.4600	590.4600	590.4600	+1.856%	10	59	+283.819%
2024-02-29	579.7000	579.7000	579.7000	579.7000	+1.893%	1	59	+290.944%
2024-02-28	569.5100	572.1800	568.9300	568.9300	-1.876%	100	59	+298.344%
2024-02-26	579.8100	579.8100	579.8100	579.8100	-3.252%	1	59	+290.869%
2024-02-23	599.3000	599.3000	599.3000	599.3000	+5.964%	2	59	+278.158%
2024-02-22	565.5700	565.5700	565.5700	565.5700	+9.219%	2	59	+300.711%
2024-02-21	517.8300	517.8300	517.8300	517.8300	+1.446%	1	59	+337.653%
2024-02-20	510.4500	510.4500	510.4500	510.4500	-7.861%	1	59	+343.981%
2024-02-16	554.0000	554.0000	554.0000	554.0000	+9.257%	2	59	+309.079%
2024-02-07	495.9300	507.0600	495.9300	507.0600	+6.075%	275	59	+346.949%
2024-02-06	478.0200	478.0200	478.0200	478.0200	-1.912%	25	59	+374.102%
2024-02-05	477.7100	487.3400	477.7100	487.3400	-1.506%	400	59	+365.035%
2024-02-02	485.8100	495.2400	485.8100	494.7900	+20.680%	700	59	+358.033%
2024-01-19	410.0000	410.0000	410.0000	410.0000	+7.442%	901	59	+452.756%
2024-01-16	381.6000	381.6000	381.6000	381.6000	+4.948%	100	59	+493.894%
2024-01-05	359.9800	363.6100	359.9800	363.6100	+4.061%	2	59	+523.278%
2023-12-12	349.4200	349.4200	349.4200	349.4200	+18.003%	50	59	+548.589%
2023-11-16	296.5100	296.5100	296.1100	296.1100	-8.861%	40	59	+665.357%
2023-09-20	324.8000	324.9000	324.8000	324.9000	+1.894%	2	59	+597.538%
2023-09-19	318.8600	318.8600	318.8600	318.8600	-4.818%	1	59	+610.751%
2023-09-12	335.0000	335.0000	335.0000	335.0000	+0.904%	1	59	+576.507%
2023-09-08	332.0000	332.0000	332.0000	332.0000	-2.022%	1	59	+582.620%
2023-09-06	339.0000	339.5000	338.0000	338.8500	+7.241%	5	59	+568.821%
2023-08-17	328.8100	328.8100	315.9700	315.9700	-8.779%	3	59	+617.252%
2023-08-16	346.3800	346.3800	346.3800	346.3800	+77.340%	1	59	+554.281%
2023-05-23	195.3200	195.3200	195.3200	195.3200	-1.393%	1	59	+1,060.301%
2023-04-13	198.0800	198.0800	198.0800	198.0800	-17.467%	1	59	+1,044.134%
2023-02-02	240.0000	240.0000	240.0000	240.0000	+13.798%	2	59	+844.292%
2023-01-03	210.9000	210.9000	210.9000	210.9000	-29.721%	2	59	+974.585%
2022-11-28	300.0900	300.0900	300.0900	300.0900	-1.671%	1	59	+655.207%
2022-05-09	305.1900	305.1900	305.1900	305.1900	+1.968%	1	17	+642.587%
2022-02-24	299.3000	299.3000	299.3000	299.3000	-12.741%	1	0	+657.200%
2022-02-22	343.0000	343.0000	343.0000	343.0000	-0.116%	1	0	+560.729%
2022-02-18	343.4000	343.4000	343.4000	343.4000	-18.570%	1	0	+559.959%
2022-02-15	421.7100	421.7100	421.7100	421.7100	-10.033%	1	0	+437.407%
2022-02-09	457.7000	468.7400	457.7000	468.7400	-15.527%	3	0	+383.488%
2022-02-04	423.0000	554.9000	423.0000	554.9000	+32.387%	8	0	+308.416%
2022-01-31	419.1500	419.1500	419.1500	419.1500	+14.359%	1	0	+440.689%
2022-01-28	366.5200	366.5200	366.5200	366.5200	-28.323%	2	0	+518.329%
2022-01-11	511.3500	511.3500	511.3500	511.3500	0.000%	1	0	+343.199%

.dark-mode .YbWX9m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YbWX9m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5500SPX Dec 18 2026 5500.00 Call (SPX261218C05500000)option OPRA

SPX20261218C5500
SPX Dec 18 2026 5500.00 Call (SPX261218C05500000)
option OPRA