Dark

SPX20261218C5700
SPX Dec 18 2026 5700.00 Call (SPX261218C05700000)
option OPRA

Inactive

Jun 29, 2026

1868.55-5.302%(-104.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1,868.5500	1,868.5500	1,868.5500	1,868.5500	-5.302%	1	3,721	0.000%
2026-06-16	1,973.1700	1,973.1700	1,973.1700	1,973.1700	-0.794%	1	3,720	-5.302%
2026-06-15	1,988.9600	1,988.9600	1,988.9600	1,988.9600	-2.665%	1	3,722	-6.054%
2026-06-02	2,043.4100	2,043.4100	2,043.4100	2,043.4100	+17.708%	1	3,722	-8.557%
2026-05-05	1,736.0000	1,736.0000	1,736.0000	1,736.0000	+8.633%	1	3,721	+7.635%
2026-04-21	1,594.7000	1,598.0400	1,594.7000	1,598.0400	-1.931%	71	3,650	+16.928%
2026-04-17	1,629.5000	1,629.5000	1,629.5000	1,629.5000	+55.450%	1	3,650	+14.670%
2026-03-30	1,048.2500	1,048.2500	1,048.2500	1,048.2500	-1.769%	4	3,649	+78.254%
2026-03-27	1,069.8500	1,069.8500	1,067.1300	1,067.1300	-11.041%	4	3,653	+75.101%
2026-03-23	1,199.5800	1,199.5800	1,199.5800	1,199.5800	-13.509%	4	3,653	+55.767%
2026-03-10	1,386.9400	1,386.9400	1,386.9400	1,386.9400	-2.672%	5	3,657	+34.725%
2026-03-04	1,425.0200	1,425.0200	1,425.0200	1,425.0200	-6.715%	1	3,662	+31.124%
2026-02-11	1,527.5000	1,527.6000	1,527.5000	1,527.6000	+0.570%	5	3,663	+22.319%
2026-02-09	1,515.6200	1,518.9400	1,515.6200	1,518.9400	+7.465%	3	3,668	+23.017%
2026-02-05	1,413.4300	1,413.4300	1,413.4300	1,413.4300	-7.551%	25	3,665	+32.200%
2026-02-02	1,528.8700	1,528.8700	1,528.8700	1,528.8700	+2.413%	11	3,640	+22.218%
2026-01-08	1,492.8500	1,492.8500	1,492.8500	1,492.8500	-1.860%	9	3,651	+25.167%
2026-01-07	1,521.4500	1,521.4800	1,521.0000	1,521.1500	+5.476%	200	3,660	+22.838%
2026-01-02	1,442.1800	1,442.1800	1,442.1800	1,442.1800	-2.667%	20	3,832	+29.564%
2025-12-30	1,481.7000	1,481.7000	1,481.7000	1,481.7000	-0.256%	1	3,812	+26.109%
2025-12-29	1,485.5000	1,485.5000	1,485.5000	1,485.5000	+9.595%	5	3,813	+25.786%
2025-12-17	1,365.9300	1,365.9300	1,355.4500	1,355.4500	-3.784%	10	3,808	+37.855%
2025-12-16	1,408.7600	1,408.7600	1,408.7600	1,408.7600	-5.733%	5	3,800	+32.638%
2025-12-11	1,494.4400	1,494.4400	1,494.4400	1,494.4400	+9.662%	1	3,805	+25.033%
2025-11-24	1,362.7700	1,362.7700	1,362.7700	1,362.7700	+6.867%	11	3,804	+37.114%
2025-11-20	1,275.2000	1,275.2000	1,275.2000	1,275.2000	-8.677%	1	3,804	+46.530%
2025-11-17	1,396.3600	1,396.3600	1,396.3600	1,396.3600	-8.498%	1	3,804	+33.816%
2025-10-30	1,518.6800	1,526.0500	1,518.6800	1,526.0500	+0.121%	2	3,805	+22.444%
2025-10-28	1,524.2000	1,524.2000	1,524.2000	1,524.2000	+5.623%	1	3,804	+22.592%
2025-10-24	1,443.0600	1,443.0600	1,443.0600	1,443.0600	+4.397%	1	3,803	+29.485%
2025-10-23	1,382.2800	1,382.2800	1,382.2800	1,382.2800	+4.553%	1	3,802	+35.179%
2025-10-13	1,322.0900	1,322.0900	1,322.0900	1,322.0900	-7.112%	1	3,801	+41.333%
2025-10-08	1,423.3100	1,423.3100	1,423.3100	1,423.3100	+0.820%	1	3,800	+31.282%
2025-10-07	1,411.7400	1,411.7400	1,411.7400	1,411.7400	+0.202%	1	3,799	+32.358%
2025-10-06	1,408.9000	1,408.9000	1,408.9000	1,408.9000	+0.109%	1	3,799	+32.625%
2025-10-03	1,407.3600	1,407.3600	1,407.3600	1,407.3600	+1.269%	1	3,798	+32.770%
2025-10-02	1,389.7200	1,389.7200	1,389.7200	1,389.7200	-0.325%	1	3,797	+34.455%
2025-10-01	1,358.6900	1,394.2500	1,358.6900	1,394.2500	+3.501%	2	3,796	+34.018%
2025-09-30	1,348.1000	1,348.1000	1,347.0900	1,347.0900	-0.829%	2	3,795	+38.710%
2025-09-29	1,358.3500	1,358.3500	1,358.3500	1,358.3500	+3.360%	1	3,796	+37.560%
2025-09-26	1,314.1900	1,314.1900	1,314.1900	1,314.1900	+0.272%	1	3,795	+42.183%
2025-09-25	1,315.4900	1,315.4900	1,304.0800	1,310.6300	-2.992%	8	3,795	+42.569%
2025-09-24	1,356.7100	1,356.7100	1,351.0500	1,351.0500	-2.174%	2	3,793	+38.304%
2025-09-23	1,381.0800	1,381.0800	1,381.0800	1,381.0800	+1.424%	1	3,791	+35.296%
2025-09-22	1,360.2900	1,361.6900	1,360.2900	1,361.6900	+1.969%	2	3,790	+37.223%
2025-09-19	1,335.4000	1,335.4000	1,335.4000	1,335.4000	+2.026%	1	3,788	+39.924%
2025-09-15	1,308.8800	1,308.8800	1,308.8800	1,308.8800	+1.740%	1	3,789	+42.759%
2025-09-12	1,286.4900	1,286.4900	1,286.4900	1,286.4900	+3.127%	1	3,789	+45.244%
2025-09-10	1,247.4800	1,247.4800	1,247.4800	1,247.4800	+6.269%	1	3,788	+49.786%
2025-09-04	1,173.8900	1,173.8900	1,173.8900	1,173.8900	+8.507%	3	3,788	+59.176%
2025-07-22	1,081.8600	1,081.8600	1,081.8600	1,081.8600	-1.363%	1	3,790	+72.716%
2025-07-21	1,101.3600	1,101.3600	1,096.8100	1,096.8100	+1.455%	5	3,790	+70.362%
2025-07-18	1,081.0800	1,081.0800	1,081.0800	1,081.0800	+4.782%	2	3,793	+72.841%
2025-07-16	1,031.7400	1,031.7400	1,031.7400	1,031.7400	-2.148%	1	3,793	+81.107%
2025-07-15	1,054.3900	1,054.3900	1,054.3900	1,054.3900	-0.254%	3	3,793	+77.216%
2025-07-14	1,057.0800	1,057.0800	1,057.0800	1,057.0800	+3.998%	18	3,793	+76.765%
2025-07-02	1,016.6900	1,016.6900	1,016.4400	1,016.4400	+13.090%	2	3,793	+83.833%
2025-06-12	898.7900	898.7900	898.7900	898.7900	+12.069%	1	3,793	+107.896%
2025-05-30	802.0000	802.0000	802.0000	802.0000	+5.848%	2	3,163	+132.986%
2025-05-23	757.6900	757.6900	757.6900	757.6900	-12.110%	2	3,214	+146.611%
2025-05-19	862.0900	862.0900	862.0900	862.0900	+0.027%	61	3,214	+116.747%
2025-05-16	861.8600	861.8600	861.8600	861.8600	+4.455%	2	3,181	+116.804%
2025-05-15	827.3600	827.3600	825.1000	825.1000	+1.264%	2	3,180	+126.463%
2025-05-14	814.8000	814.8000	814.8000	814.8000	+0.049%	1	3,179	+129.326%
2025-05-13	814.4000	814.4000	814.4000	814.4000	+15.703%	5	3,180	+129.439%
2025-05-08	703.7400	703.8700	703.7400	703.8700	+7.098%	592	3,180	+165.468%
2025-05-07	657.2200	657.2200	657.2200	657.2200	+1.580%	1	2,668	+184.311%
2025-05-06	638.9000	650.0000	638.8000	647.0000	-3.863%	284	2,669	+188.802%
2025-05-05	681.4000	681.4000	673.0000	673.0000	+5.056%	80	2,485	+177.645%
2025-05-01	660.8400	660.8400	640.6100	640.6100	+15.071%	256	2,433	+191.683%
2025-04-28	584.6100	584.6100	556.7100	556.7100	+23.634%	72	2,277	+235.642%
2025-04-22	463.4000	463.4000	450.2900	450.2900	+14.272%	354	2,007	+314.966%
2025-04-21	379.9300	394.0500	379.9300	394.0500	-13.090%	64	2,182	+374.191%
2025-04-16	456.2500	456.2500	453.4000	453.4000	-18.449%	4	2,114	+312.120%
2025-04-14	549.4000	555.9700	549.4000	555.9700	+62.299%	24	1,936	+236.088%
2025-04-09	342.5600	342.5600	342.5600	342.5600	-4.420%	21	1,919	+445.466%
2025-04-08	412.7000	422.0000	358.4000	358.4000	+10.318%	44	1,898	+421.359%
2025-04-07	277.3100	324.8800	277.3100	324.8800	-15.250%	132	1,977	+475.151%
2025-04-04	383.3400	383.3400	383.3400	383.3400	-25.922%	2	1,939	+387.439%
2025-04-03	517.4800	517.4800	517.4800	517.4800	-18.769%	3	1,940	+261.086%
2025-04-02	649.2800	649.2800	637.0500	637.0500	+2.821%	52	1,937	+193.313%
2025-04-01	619.5700	619.5700	619.5700	619.5700	+8.868%	1	1,987	+201.588%
2025-03-31	569.1000	569.1000	569.1000	569.1000	-10.616%	3	1,986	+228.334%
2025-03-28	641.5200	641.5200	636.5400	636.6900	-11.846%	12	1,983	+193.479%
2025-03-25	722.2500	722.2500	722.2500	722.2500	+12.325%	3	1,983	+158.712%
2025-03-12	646.9000	646.9000	643.0000	643.0000	+6.048%	202	1,685	+190.599%
2025-03-11	651.5600	657.1100	606.3300	606.3300	-8.271%	6	1,484	+208.174%
2025-03-10	653.0000	661.0000	653.0000	661.0000	-9.601%	2	1,478	+182.685%
2025-03-07	731.2000	731.2000	731.2000	731.2000	-10.713%	2	1,478	+155.546%
2025-03-04	785.4100	818.9300	785.4100	818.9300	-8.392%	52	1,478	+128.170%
2025-02-26	894.9200	894.9200	893.9500	893.9500	-8.238%	2	1,430	+109.022%
2025-02-24	974.2000	974.2000	974.2000	974.2000	-5.443%	1	1,430	+91.804%
2025-02-21	1,030.2800	1,030.2800	1,030.2800	1,030.2800	+3.077%	2	1,430	+81.363%
2025-02-10	997.8000	999.5200	997.8000	999.5200	+3.107%	5	1,429	+86.945%
2025-02-05	969.4000	969.4000	969.4000	969.4000	-0.884%	1	1,430	+92.753%
2025-02-03	964.5000	978.0500	964.5000	978.0500	+5.983%	2	1,429	+91.049%
2025-01-07	941.8100	943.5100	922.8400	922.8400	-9.471%	52	1,428	+102.478%
2024-12-24	1,018.4400	1,019.3900	1,018.4400	1,019.3900	+12.836%	2	1,427	+83.301%
2024-12-20	903.4300	903.4300	903.4300	903.4300	-16.300%	1	1,427	+106.828%
2024-12-05	1,076.0000	1,079.3700	1,076.0000	1,079.3700	+1.983%	2	1,427	+73.115%
2024-12-04	1,058.3800	1,058.3800	1,058.3800	1,058.3800	+2.237%	1	1,427	+76.548%
2024-12-03	1,035.2200	1,035.2200	1,035.2200	1,035.2200	0.000%	1	1,427	+80.498%
2024-12-02	1,035.2200	1,035.2200	1,035.2200	1,035.2200	+12.514%	1	1,427	+80.498%
2024-11-15	920.0800	920.0800	920.0800	920.0800	-6.114%	10	1	+103.086%
2024-11-07	961.4200	980.0000	961.4200	980.0000	+22.500%	16	1	+90.668%
2024-11-04	800.0000	800.0000	800.0000	800.0000	-10.247%	12	1	+133.569%
2024-10-30	896.1400	896.1400	891.3400	891.3400	+1.879%	4	1	+109.634%
2024-10-29	874.9000	874.9000	874.9000	874.9000	-1.011%	2	1	+113.573%
2024-10-28	883.8400	883.8400	883.8400	883.8400	+1.074%	2	1	+111.413%
2024-10-25	880.8500	880.8500	874.4500	874.4500	+13.510%	4	1	+113.683%
2024-10-03	770.0000	770.3700	770.0000	770.3700	-2.827%	142	1	+142.552%
2024-09-27	792.7800	792.7800	792.7800	792.7800	-0.274%	20	1	+135.696%
2024-09-26	794.9600	794.9600	794.9600	794.9600	+2.533%	20	1	+135.050%
2024-09-25	775.7100	775.7100	775.3200	775.3200	+0.945%	92	1	+141.004%
2024-09-23	768.0600	768.0600	768.0600	768.0600	-0.671%	2	1	+143.282%
2024-09-19	773.2500	773.2500	773.2500	773.2500	+9.561%	2	1	+141.649%
2024-09-13	705.7700	705.7700	705.7700	705.7700	+17.485%	2	1	+164.753%
2024-09-11	608.0500	608.0500	600.7300	600.7300	-9.214%	12	1	+211.047%
2024-09-05	661.7000	661.7000	661.7000	661.7000	+0.539%	2	1	+182.386%
2024-09-04	658.1500	658.1500	658.1500	658.1500	+20.629%	2	1	+183.909%
2024-08-12	545.6000	545.6000	545.6000	545.6000	+9.580%	508	1	+242.476%
2024-08-05	497.9000	497.9000	497.9000	497.9000	-31.291%	8	1	+275.286%
2024-07-19	724.6500	724.6500	724.6500	724.6500	-8.247%	380	1	+157.856%
2024-07-15	789.7800	789.7800	789.7800	789.7800	+27.652%	2	1	+136.591%
2024-06-06	621.6000	621.6000	618.7000	618.7000	+7.290%	4	1	+202.012%
2024-05-31	576.6600	576.6600	576.6600	576.6600	-2.244%	34	1	+224.030%
2024-05-29	589.9000	589.9000	589.9000	589.9000	+0.104%	2	1	+216.757%
2024-05-23	588.5800	589.2900	588.5800	589.2900	-4.738%	40	1	+217.085%
2024-05-22	618.6000	618.6000	618.6000	618.6000	+2.963%	2	1	+202.061%
2024-05-17	600.8000	601.0000	600.8000	600.8000	+5.376%	20	1	+211.010%
2024-05-14	569.5600	570.1500	569.5600	570.1500	+2.110%	4	1	+227.730%
2024-05-13	556.1800	558.3700	555.5700	558.3700	+19.386%	12	1	+234.644%
2024-05-01	467.7000	467.7000	467.7000	467.7000	-5.952%	2	1	+299.519%
2024-04-30	497.3000	497.3000	497.3000	497.3000	+0.305%	2	1	+275.739%
2024-04-23	495.7500	495.7900	495.7500	495.7900	+2.846%	54	1	+276.883%
2024-04-18	499.2700	499.2700	481.1600	482.0700	-1.825%	24	1	+287.610%
2024-04-17	487.0600	492.0600	485.5600	491.0300	-12.147%	8	1	+280.537%
2024-04-11	558.9200	558.9200	558.9200	558.9200	-3.867%	2	1	+234.314%
2024-04-05	582.4200	582.4200	581.4000	581.4000	-2.469%	4	1	+221.388%
2024-04-04	596.1200	596.1200	596.1200	596.1200	+4.823%	2	1	+213.452%
2024-03-27	568.6900	568.6900	568.6900	568.6900	-1.433%	2	1	+228.571%
2024-03-25	576.9600	576.9600	576.9600	576.9600	-1.692%	2	1	+223.861%
2024-03-22	586.8900	586.8900	586.8900	586.8900	+2.198%	20	1	+218.382%
2024-03-20	574.2700	574.2700	574.2700	574.2700	+3.861%	2	1	+225.378%
2024-03-19	552.9200	552.9200	552.9200	552.9200	+1.136%	2	1	+237.942%
2024-03-18	546.7100	546.7100	546.7100	546.7100	+3.153%	2	1	+241.781%
2024-03-13	530.0000	530.0000	530.0000	530.0000	-1.414%	20	1	+252.557%
2024-03-12	538.0000	538.0000	537.6000	537.6000	+2.847%	490	1	+247.573%
2024-03-08	522.7200	522.7200	522.7200	522.7200	+11.324%	2	1	+257.467%
2024-02-27	469.5500	469.5500	469.5500	469.5500	-1.788%	7	1	+297.945%
2024-02-26	480.7000	481.9000	477.8000	478.1000	+15.892%	18	1	+290.828%
2024-02-08	412.5400	412.5400	412.5400	412.5400	+37.513%	25	1	+352.938%
2024-01-18	300.0000	300.0000	300.0000	300.0000	-2.248%	10	1	+522.850%
2023-12-18	303.0000	306.9000	303.0000	306.9000	+22.760%	2	1	+508.847%
2023-11-29	250.0000	250.0000	250.0000	250.0000	+32.275%	10	1	+647.420%
2022-05-24	189.0000	189.0000	189.0000	189.0000	+4.132%	1	1	+888.651%
2022-05-20	181.5000	181.5000	181.5000	181.5000	0.000%	1	1	+929.504%

.dark-mode .DqyY8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DqyY8J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5700SPX Dec 18 2026 5700.00 Call (SPX261218C05700000)option OPRA

SPX20261218C5700
SPX Dec 18 2026 5700.00 Call (SPX261218C05700000)
option OPRA