Dark

SPX20261218C5600
SPX Dec 18 2026 5600.00 Call (SPX261218C05600000)
option OPRA

Inactive

May 26, 2026

2053.27+0.567%(+11.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-26	2,053.2700	2,053.2700	2,053.2700	2,053.2700	+0.567%	1	4,338	0.000%
2026-05-14	2,041.7000	2,041.7000	2,041.7000	2,041.7000	+18.606%	2	4,337	+0.567%
2026-04-17	1,721.4100	1,721.4100	1,721.4100	1,721.4100	+38.414%	1	4,337	+19.278%
2026-03-24	1,243.0000	1,243.6700	1,243.0000	1,243.6700	-10.244%	4	4,337	+65.098%
2026-03-17	1,385.6100	1,385.6100	1,385.6100	1,385.6100	-3.851%	1	4,337	+48.185%
2026-03-05	1,441.1100	1,441.1100	1,441.1100	1,441.1100	+2.347%	1	4,336	+42.478%
2026-03-03	1,408.0600	1,408.0600	1,408.0600	1,408.0600	-6.315%	1	4,337	+45.823%
2026-03-02	1,502.9700	1,502.9700	1,502.9700	1,502.9700	-4.872%	1	4,337	+36.614%
2026-02-11	1,579.9500	1,579.9500	1,579.9500	1,579.9500	-1.647%	1	4,336	+29.958%
2026-01-26	1,606.1900	1,606.4100	1,606.1900	1,606.4100	+0.213%	2	4,336	+27.817%
2026-01-16	1,603.0000	1,603.0000	1,603.0000	1,603.0000	+3.938%	8	4,342	+28.089%
2025-12-22	1,542.2600	1,542.2600	1,542.2600	1,542.2600	+7.064%	1	4,342	+33.134%
2025-12-17	1,440.5000	1,440.5000	1,440.5000	1,440.5000	-3.033%	1	4,341	+42.539%
2025-11-25	1,485.5500	1,485.5500	1,485.5500	1,485.5500	-2.021%	2	4,342	+38.216%
2025-11-13	1,516.1900	1,516.1900	1,516.1900	1,516.1900	-2.994%	1	4,342	+35.423%
2025-11-05	1,562.9900	1,562.9900	1,562.9900	1,562.9900	+12.546%	5	4,341	+31.368%
2025-09-25	1,388.7600	1,388.7600	1,388.7600	1,388.7600	-1.557%	1	4,341	+47.849%
2025-09-24	1,410.7300	1,410.7300	1,410.7300	1,410.7300	+9.002%	2	4,342	+45.547%
2025-09-09	1,294.2200	1,294.2200	1,294.2200	1,294.2200	+2.874%	1	4,342	+58.649%
2025-09-05	1,263.1200	1,263.1700	1,258.0600	1,258.0600	+0.441%	4	4,342	+63.209%
2025-09-04	1,252.5400	1,252.5400	1,252.5400	1,252.5400	-0.681%	3	4,340	+63.928%
2025-08-25	1,261.1300	1,261.1300	1,261.1300	1,261.1300	-0.303%	1	4,340	+62.812%
2025-08-22	1,264.9600	1,264.9600	1,264.9600	1,264.9600	+5.169%	1	4,341	+62.319%
2025-08-20	1,202.7900	1,202.7900	1,202.7900	1,202.7900	-4.803%	1	4,341	+70.709%
2025-08-19	1,263.4800	1,263.4800	1,263.4800	1,263.4800	+0.602%	1	4,340	+62.509%
2025-08-18	1,255.9200	1,255.9200	1,255.9200	1,255.9200	-1.062%	1	4,340	+63.487%
2025-08-15	1,278.2000	1,278.2000	1,269.4000	1,269.4000	+5.314%	3	4,340	+61.751%
2025-07-31	1,251.1200	1,251.1200	1,205.3500	1,205.3500	-2.326%	2	4,339	+70.346%
2025-07-28	1,234.0500	1,234.0500	1,234.0500	1,234.0500	+4.570%	1	4,339	+66.385%
2025-07-21	1,180.7500	1,180.7500	1,180.1200	1,180.1200	+8.021%	2	4,327	+73.988%
2025-07-16	1,105.0500	1,105.0500	1,092.4900	1,092.4900	-4.334%	5	4,327	+87.944%
2025-07-15	1,147.8500	1,147.8500	1,141.9800	1,141.9800	-0.741%	3	4,327	+79.799%
2025-07-10	1,124.6200	1,152.5000	1,124.6200	1,150.5100	+2.088%	9	4,325	+78.466%
2025-07-09	1,109.9000	1,126.9800	1,109.9000	1,126.9800	+0.542%	27	4,325	+82.192%
2025-07-07	1,120.9200	1,120.9200	1,120.9100	1,120.9100	+6.219%	28	4,291	+83.179%
2025-06-27	1,063.4000	1,063.4000	1,055.0000	1,055.2800	+2.276%	3	4,312	+94.571%
2025-06-26	1,024.9000	1,031.8000	1,024.6800	1,031.8000	+3.719%	6	4,312	+98.999%
2025-06-24	994.8000	994.8000	994.8000	994.8000	+7.885%	1	4,312	+106.400%
2025-06-20	925.5900	925.5900	922.0900	922.0900	-2.473%	24	4,313	+122.676%
2025-06-18	945.4700	945.4700	945.4700	945.4700	-2.993%	1	4,316	+117.169%
2025-06-16	974.6400	974.6400	974.6400	974.6400	+1.547%	1	4,316	+110.670%
2025-06-06	950.5800	959.7900	947.6800	959.7900	+2.683%	24	4,315	+113.929%
2025-06-03	934.7100	934.7100	934.7100	934.7100	+6.171%	1	4,314	+119.669%
2025-06-02	877.0200	880.3800	877.0200	880.3800	-5.364%	2	4,314	+133.225%
2025-05-16	930.2800	930.2800	930.2800	930.2800	+7.311%	2	4,314	+120.715%
2025-05-13	866.9000	866.9000	866.9000	866.9000	+14.338%	3	4,315	+136.852%
2025-05-08	731.0000	758.1900	731.0000	758.1900	+8.499%	2	4,287	+170.812%
2025-05-07	698.8000	698.8000	698.8000	698.8000	-0.645%	176	4,289	+193.828%
2025-05-06	699.7700	704.7000	699.7700	703.3400	-0.553%	41	4,171	+191.931%
2025-05-01	707.2500	707.2500	707.2500	707.2500	+7.143%	100	4,170	+190.317%
2025-04-29	660.1000	660.1000	660.1000	660.1000	+3.448%	1	4,170	+211.054%
2025-04-28	638.1000	638.1000	638.1000	638.1000	+4.480%	151	4,169	+221.779%
2025-04-25	610.7400	610.7400	610.7400	610.7400	+24.202%	2	4,018	+236.194%
2025-04-22	480.1200	491.7300	480.1200	491.7300	+14.510%	211	4,191	+317.560%
2025-04-21	429.4200	429.4200	429.4200	429.4200	-18.095%	436	3,885	+378.150%
2025-04-17	524.2900	524.2900	524.2900	524.2900	-3.133%	6	3,781	+291.629%
2025-04-16	541.2500	541.2500	541.2500	541.2500	+1.548%	50	3,781	+279.357%
2025-04-10	540.0000	540.0000	533.0000	533.0000	+3.495%	151	3,781	+285.229%
2025-04-09	425.1500	515.0000	425.1500	515.0000	+27.855%	2	4,921	+298.693%
2025-04-08	465.0700	465.0700	402.8000	402.8000	+9.278%	1,404	4,920	+409.749%
2025-04-07	364.3000	368.6000	361.7900	368.6000	-35.670%	1,066	4,700	+457.046%
2025-04-03	572.9800	572.9800	572.9800	572.9800	-18.128%	3	5,212	+258.349%
2025-04-02	708.2300	708.2300	699.2500	699.8500	+5.113%	12	5,209	+193.387%
2025-04-01	684.9000	684.9000	665.8100	665.8100	+0.923%	2	5,197	+208.387%
2025-03-28	659.7200	659.7200	659.7200	659.7200	-15.752%	152	5,198	+211.234%
2025-03-24	783.0700	783.0700	783.0700	783.0700	+10.774%	3	5,122	+162.208%
2025-03-18	706.9100	706.9100	706.9100	706.9100	-14.280%	1	5,119	+190.457%
2025-03-07	823.8000	824.6700	823.8000	824.6700	-5.947%	4	2,999	+148.981%
2025-03-03	868.7700	876.8100	866.6800	876.8100	-16.384%	23	1,662	+134.175%
2025-02-21	1,054.6000	1,054.6000	1,048.6100	1,048.6100	-4.967%	6	1,664	+95.809%
2025-02-20	1,103.4200	1,103.4200	1,103.4200	1,103.4200	-2.749%	1	1,665	+86.082%
2025-02-19	1,118.5200	1,134.6100	1,118.5200	1,134.6100	+2.109%	7	1,664	+80.967%
2025-02-18	1,106.2500	1,111.1800	1,106.2400	1,111.1700	+3.551%	4	1,671	+84.785%
2025-02-11	1,073.0700	1,073.0700	1,073.0700	1,073.0700	+0.135%	1	1,673	+91.345%
2025-02-10	1,070.4900	1,071.6200	1,070.4900	1,071.6200	-1.340%	2	1,673	+91.604%
2025-01-30	1,085.4100	1,086.9400	1,085.2200	1,086.1800	+5.011%	6	1,674	+89.036%
2025-01-27	1,034.3600	1,034.3600	1,034.3500	1,034.3500	+6.913%	4	1,674	+98.508%
2025-01-08	967.4700	967.4700	967.4700	967.4700	-0.176%	1	1,673	+112.231%
2025-01-02	988.1500	988.1500	969.1800	969.1800	+1.382%	16	1,673	+111.856%
2024-12-31	956.9800	957.1200	955.9700	955.9700	-16.471%	4	1,681	+114.784%
2024-12-16	1,144.4700	1,144.4700	1,144.4700	1,144.4700	+0.940%	2	1,679	+79.408%
2024-12-11	1,127.4500	1,133.8100	1,127.4500	1,133.8100	+0.873%	4	1,679	+81.095%
2024-12-10	1,124.0000	1,124.0000	1,124.0000	1,124.0000	+12.018%	2	1,683	+82.675%
2024-11-19	1,003.4100	1,003.4100	1,003.4100	1,003.4100	+4.410%	116	1,685	+104.629%
2024-10-25	961.0500	961.0500	961.0300	961.0300	+0.986%	4	1	+113.653%
2024-10-15	951.8800	951.8800	951.6500	951.6500	+12.966%	4	1	+115.759%
2024-10-02	842.5000	842.5000	842.4200	842.4200	-0.604%	40	1	+143.735%
2024-10-01	847.5400	847.5400	847.5400	847.5400	-1.449%	2	1	+142.262%
2024-09-27	859.7400	860.0000	859.7400	860.0000	+2.101%	16	1	+138.752%
2024-09-19	823.4500	842.3000	823.4500	842.3000	+7.865%	4	1	+143.769%
2024-09-18	780.2800	780.8800	780.2800	780.8800	-2.656%	4	1	+162.943%
2024-09-17	802.1900	802.1900	802.1900	802.1900	+2.516%	2	1	+155.958%
2024-08-27	778.9200	783.3000	778.3200	782.5000	-0.540%	84	1	+162.399%
2024-08-23	789.5500	789.5500	786.7500	786.7500	+3.105%	1,042	1	+160.981%
2024-08-20	763.0600	763.0600	763.0600	763.0600	+6.867%	10	1	+169.084%
2024-08-15	714.0300	714.0300	714.0300	714.0300	+8.929%	2	1	+187.561%
2024-08-14	655.5000	655.5000	655.5000	655.5000	+4.880%	300	1	+213.237%
2024-08-13	625.0000	625.0000	625.0000	625.0000	+4.021%	2	1	+228.523%
2024-08-12	596.2800	602.5500	596.2800	600.8400	-28.658%	60	1	+241.733%
2024-07-15	842.2000	842.2000	842.2000	842.2000	+0.175%	100	1	+143.798%
2024-07-12	840.7300	840.7300	840.7300	840.7300	+8.092%	8	1	+144.225%
2024-07-03	777.7900	777.7900	777.7900	777.7900	+1.805%	2	1	+163.988%
2024-06-27	764.0000	764.0000	764.0000	764.0000	-0.221%	60	1	+168.753%
2024-06-18	765.6900	765.6900	765.6900	765.6900	+19.153%	2	1	+168.159%
2024-05-29	645.7900	645.7900	641.1600	642.6100	-2.719%	64	1	+219.520%
2024-05-24	660.5700	660.5700	660.5700	660.5700	-1.698%	2	1	+210.833%
2024-05-20	671.9800	671.9800	671.9800	671.9800	+2.477%	2	1	+205.555%
2024-05-17	656.0500	656.0500	655.7400	655.7400	-0.848%	4	1	+213.123%
2024-05-16	661.1100	661.3500	661.1100	661.3500	+6.311%	34	1	+210.466%
2024-05-14	612.9600	622.0900	612.9600	622.0900	+2.380%	8	1	+230.060%
2024-05-13	607.5500	607.6900	607.3300	607.6300	+12.256%	152	1	+237.915%
2024-04-24	549.4600	549.4600	541.2900	541.2900	-0.407%	4	1	+279.329%
2024-04-23	547.6100	547.8700	543.5000	543.5000	+9.069%	86	1	+277.787%
2024-04-19	495.8000	499.5900	495.8000	498.3100	-5.716%	8	1	+312.047%
2024-04-18	551.3800	551.3800	519.0100	528.5200	-1.577%	514	1	+288.494%
2024-04-17	537.6900	541.9200	529.5300	536.9900	-11.858%	264	1	+282.367%
2024-04-11	609.2300	609.2300	609.2300	609.2300	-3.974%	4	1	+237.027%
2024-04-05	634.4400	634.4400	634.4400	634.4400	+19.932%	4	1	+223.635%
2024-02-23	529.0000	529.0000	529.0000	529.0000	+14.233%	2	1	+288.142%
2024-02-21	463.0900	463.0900	463.0900	463.0900	-3.575%	225	1	+343.385%
2024-02-12	480.2600	480.2600	480.2600	480.2600	+45.976%	2	1	+327.533%
2024-01-04	329.0000	329.0000	329.0000	329.0000	-4.360%	1	1	+524.094%
2023-12-18	344.0000	344.0000	344.0000	344.0000	+0.417%	1	1	+496.881%
2023-12-14	342.5700	342.5700	342.5700	342.5700	-10.039%	4	1	+499.372%
2023-08-01	381.2000	381.8000	380.8000	380.8000	+16.738%	35	1	+439.199%
2023-07-17	326.2000	326.2000	326.2000	326.2000	-31.978%	1	1	+529.451%
2021-12-07	479.5500	479.5500	479.5500	479.5500	0.000%	1	1	+328.166%

.dark-mode .L2HR3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2HR3b{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5600SPX Dec 18 2026 5600.00 Call (SPX261218C05600000)option OPRA

SPX20261218C5600
SPX Dec 18 2026 5600.00 Call (SPX261218C05600000)
option OPRA