Dark

SPX20261218C5800
SPX Dec 18 2026 5800.00 Call (SPX261218C05800000)
option OPRA

Inactive

Sep 1, 2026

1908.50-1.771%(-34.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1,908.2000	1,908.5000	1,908.2000	1,908.5000	-1.771%	5	6,618	0.000%
2026-08-21	1,942.9000	1,942.9000	1,942.9000	1,942.9000	-1.158%	2	6,618	-1.771%
2026-08-20	1,966.7100	1,966.7100	1,965.5500	1,965.6700	-3.152%	100	6,616	-2.908%
2026-08-12	2,029.6400	2,029.6400	2,029.6400	2,029.6400	-0.707%	1	6,648	-5.969%
2026-08-10	2,044.1000	2,044.1000	2,044.1000	2,044.1000	+0.430%	1	6,648	-6.634%
2026-08-05	2,035.3400	2,035.3400	2,035.3400	2,035.3400	+9.083%	1	6,649	-6.232%
2026-08-03	1,866.8400	1,867.2100	1,865.8700	1,865.8700	+1.858%	201	6,648	+2.285%
2026-06-30	1,831.8300	1,831.8300	1,831.8300	1,831.8300	-0.739%	778	6,838	+4.185%
2026-06-18	1,845.4600	1,845.4600	1,845.4600	1,845.4600	-2.460%	1	6,837	+3.416%
2026-05-26	1,892.0000	1,892.0000	1,892.0000	1,892.0000	+7.592%	50	6,837	+0.872%
2026-05-08	1,758.5000	1,758.5000	1,758.5000	1,758.5000	+39.040%	50	6,887	+8.530%
2026-04-10	1,264.7400	1,264.7400	1,264.7400	1,264.7400	+35.966%	2	6,937	+50.901%
2026-03-30	930.1900	930.1900	930.1900	930.1900	-31.919%	1	6,939	+105.173%
2026-02-23	1,366.3000	1,366.3000	1,366.3000	1,366.3000	-4.714%	1	6,939	+39.684%
2026-02-09	1,401.8700	1,433.8900	1,398.5500	1,433.8900	+1.618%	22	6,939	+33.099%
2026-01-22	1,411.0600	1,411.0600	1,411.0600	1,411.0600	+0.600%	1	6,977	+35.253%
2026-01-08	1,402.6500	1,402.6500	1,402.6500	1,402.6500	+4.331%	1	6,977	+36.064%
2026-01-02	1,344.4200	1,344.4200	1,344.4200	1,344.4200	+2.743%	3	6,977	+41.957%
2025-12-18	1,308.5300	1,308.5300	1,308.5300	1,308.5300	+0.152%	1	6,974	+45.851%
2025-12-16	1,306.5500	1,306.5500	1,306.5500	1,306.5500	-7.299%	1	6,973	+46.072%
2025-12-12	1,409.4300	1,409.4300	1,409.4300	1,409.4300	+2.045%	3	6,972	+35.409%
2025-12-02	1,381.1900	1,381.1900	1,381.1900	1,381.1900	+8.741%	10	6,971	+38.178%
2025-11-07	1,270.1600	1,270.1600	1,270.1600	1,270.1600	-11.702%	2	6,981	+50.257%
2025-10-30	1,438.5000	1,438.5000	1,438.5000	1,438.5000	-0.936%	10	6,981	+32.673%
2025-10-29	1,472.7800	1,472.7800	1,452.0900	1,452.0900	-0.458%	18	6,981	+31.431%
2025-10-28	1,458.7700	1,458.7700	1,458.7700	1,458.7700	+2.275%	50	6,981	+30.829%
2025-10-27	1,426.3200	1,426.3200	1,426.3200	1,426.3200	+16.094%	2	7,031	+33.806%
2025-10-10	1,228.5900	1,228.5900	1,228.5900	1,228.5900	-8.879%	5	7,031	+55.341%
2025-10-08	1,348.3000	1,348.3000	1,348.3000	1,348.3000	+2.880%	300	7,026	+41.549%
2025-10-03	1,310.5600	1,310.5600	1,310.5600	1,310.5600	+3.074%	1	7,026	+45.625%
2025-09-29	1,271.4800	1,271.4800	1,271.4800	1,271.4800	+4.858%	253	7,026	+50.101%
2025-09-25	1,212.5700	1,212.5700	1,212.5700	1,212.5700	-3.807%	2	7,148	+57.393%
2025-09-22	1,260.5600	1,260.5600	1,260.5600	1,260.5600	+2.794%	1	7,146	+51.401%
2025-09-15	1,226.3000	1,226.3000	1,226.3000	1,226.3000	+5.758%	60	7,145	+55.631%
2025-09-10	1,159.6000	1,159.6000	1,159.5300	1,159.5300	+5.808%	2	7,205	+64.593%
2025-08-29	1,096.1400	1,096.1400	1,095.8800	1,095.8800	-1.525%	2	7,206	+74.152%
2025-08-13	1,112.8500	1,112.8500	1,112.8500	1,112.8500	+10.183%	2	7,206	+71.497%
2025-08-05	1,010.0000	1,010.0000	1,010.0000	1,010.0000	+1.331%	1	7,206	+88.960%
2025-08-04	996.7300	996.7300	996.7300	996.7300	-5.272%	1	7,206	+91.476%
2025-07-31	1,052.2000	1,052.2000	1,052.2000	1,052.2000	+0.019%	1	7,207	+81.382%
2025-07-30	1,052.0000	1,052.0000	1,052.0000	1,052.0000	+7.533%	2	7,204	+81.416%
2025-07-16	978.3000	978.3000	978.3000	978.3000	-2.051%	1	7,202	+95.083%
2025-07-15	1,000.8500	1,000.8500	998.7800	998.7800	+8.304%	3	7,202	+91.083%
2025-06-27	919.6400	926.7700	918.9800	922.2000	+7.925%	164	7,199	+106.951%
2025-06-25	858.7700	858.7700	854.4800	854.4800	+7.041%	71	7,016	+123.352%
2025-06-18	798.2700	798.2700	798.2700	798.2700	-0.335%	1	7,066	+139.080%
2025-06-17	801.4800	801.4800	800.9500	800.9500	-2.970%	4	7,066	+138.280%
2025-06-16	828.6600	828.6600	825.2200	825.4700	-0.545%	88	7,067	+131.202%
2025-06-12	829.9900	829.9900	829.9900	829.9900	+1.220%	1	6,985	+129.943%
2025-06-09	819.8500	819.9900	819.8500	819.9900	-0.177%	3	6,984	+132.747%
2025-06-06	820.7700	821.4400	820.7700	821.4400	+6.382%	4	6,984	+132.336%
2025-05-29	774.6200	774.6200	772.1600	772.1600	+2.437%	12	6,985	+147.164%
2025-05-28	753.7900	753.7900	753.7900	753.7900	+8.640%	1	6,983	+153.187%
2025-05-23	693.8400	693.8400	693.8400	693.8400	-4.966%	14	6,984	+175.063%
2025-05-22	730.1000	730.1000	730.1000	730.1000	-4.877%	101	6,984	+161.403%
2025-05-21	766.8400	771.2200	766.7700	767.5300	-3.465%	100	7,035	+148.655%
2025-05-19	795.0800	795.0800	795.0800	795.0800	+6.200%	1	6,955	+140.039%
2025-05-15	743.9900	748.6600	737.8400	748.6600	-0.346%	217	6,955	+154.922%
2025-05-14	751.2600	751.2600	751.2600	751.2600	+6.047%	1	6,876	+154.040%
2025-05-12	698.0000	708.4200	687.0800	708.4200	+15.513%	818	6,875	+169.402%
2025-05-09	613.8500	613.8500	613.2800	613.2800	+49.217%	4	5,972	+211.196%
2025-04-22	411.0000	411.0000	411.0000	411.0000	+17.147%	250	5,457	+364.355%
2025-04-21	350.8400	350.8400	350.8400	350.8400	-18.917%	292	5,492	+443.980%
2025-04-17	432.8600	432.8600	432.6900	432.6900	-1.133%	551	5,244	+341.078%
2025-04-16	437.6000	437.6500	437.6000	437.6500	-9.352%	140	5,244	+336.079%
2025-04-11	482.8000	482.8000	482.8000	482.8000	+14.299%	200	5,306	+295.298%
2025-04-10	443.7000	443.7000	422.4000	422.4000	-9.142%	5	5,216	+351.823%
2025-04-09	428.4300	464.9000	428.4300	464.9000	+62.780%	912	5,273	+310.518%
2025-04-08	363.1000	383.0000	285.6000	285.6000	-9.466%	532	4,773	+568.242%
2025-04-07	295.9900	315.4600	283.1800	315.4600	-2.903%	31	4,959	+504.990%
2025-04-04	355.6500	358.6100	324.8900	324.8900	-28.443%	20	4,959	+487.430%
2025-04-03	457.1700	461.9100	454.0300	454.0300	-18.178%	182	4,959	+320.347%
2025-04-01	554.9000	554.9000	554.9000	554.9000	-9.695%	6	4,909	+243.936%
2025-03-27	616.4500	616.4500	614.4700	614.4700	-0.055%	5	4,915	+210.593%
2025-03-26	614.8100	614.8100	614.8100	614.8100	-8.092%	6	4,915	+210.421%
2025-03-25	668.9400	668.9400	668.9400	668.9400	+10.519%	501	4,721	+185.302%
2025-03-19	605.2700	605.2700	605.2700	605.2700	-0.155%	3	4,580	+215.314%
2025-03-17	606.2100	606.2100	606.2100	606.2100	+13.971%	1	4,008	+214.825%
2025-03-13	546.8000	548.9000	531.9000	531.9000	-9.387%	69	3,956	+258.808%
2025-03-11	557.5000	587.4000	557.5000	587.0000	-3.454%	415	3,676	+225.128%
2025-03-10	629.0000	629.0000	608.0000	608.0000	-13.006%	750	3,829	+213.898%
2025-03-07	698.9000	698.9000	698.9000	698.9000	-12.631%	2	3,341	+173.072%
2025-03-03	804.9800	804.9800	799.9400	799.9400	-3.525%	24	3,302	+138.580%
2025-02-26	837.2800	837.2800	824.5700	829.1700	-8.489%	26	3,284	+130.170%
2025-02-21	915.6200	915.6200	902.9600	906.0900	-6.384%	26	3,271	+110.630%
2025-02-20	967.6100	967.8800	967.6100	967.8800	-0.228%	6	3,263	+97.184%
2025-02-18	969.4100	970.0900	969.4100	970.0900	+3.517%	6	3,260	+96.734%
2025-02-10	929.6300	937.1300	929.4500	937.1300	+3.021%	6	3,260	+103.654%
2025-02-07	910.0900	910.0900	909.6500	909.6500	-2.883%	4	3,258	+109.806%
2025-02-06	936.6100	936.6500	936.6100	936.6500	+0.123%	4	3,258	+103.758%
2025-01-29	935.5000	935.5000	935.5000	935.5000	-4.575%	1	3,259	+104.009%
2025-01-22	980.3500	980.3500	980.3500	980.3500	+14.672%	110	3,258	+94.675%
2025-01-16	853.6500	854.9200	853.6500	854.9200	+7.762%	2	3,148	+123.237%
2025-01-13	793.0100	793.3400	793.0100	793.3400	+0.119%	4	3,147	+140.565%
2025-01-10	792.4000	792.4000	792.4000	792.4000	-7.609%	650	3,145	+140.851%
2025-01-07	857.6600	857.6600	857.6600	857.6600	-5.493%	118	3,045	+122.524%
2025-01-06	917.0000	917.0000	907.5100	907.5100	+5.001%	3	3,045	+110.301%
2025-01-03	864.4900	864.4900	864.2900	864.2900	+2.543%	4	3,046	+120.817%
2024-12-30	842.8600	842.8600	842.8600	842.8600	-10.492%	1	3,046	+126.431%
2024-11-25	941.6600	941.6600	941.6600	941.6600	+3.469%	2	3,045	+102.674%
2024-11-22	910.0900	910.0900	910.0900	910.0900	+7.103%	4	6	+109.705%
2024-11-20	849.6900	849.7300	849.6900	849.7300	+0.530%	4	6	+124.601%
2024-11-19	845.2500	845.2500	845.2500	845.2500	-8.129%	2	6	+125.791%
2024-11-14	920.0400	920.0400	920.0400	920.0400	-3.613%	102	6	+107.437%
2024-11-13	955.1200	955.2000	953.0000	954.5300	+2.024%	20	6	+99.941%
2024-11-12	935.9400	935.9400	935.2700	935.5900	+21.409%	24	6	+103.989%
2024-10-31	770.6100	770.6100	770.6100	770.6100	-5.363%	2	6	+147.661%
2024-10-30	814.2800	814.2800	814.2800	814.2800	+3.177%	42	6	+134.379%
2024-10-23	778.8400	789.2100	778.8400	789.2100	-3.803%	54	6	+141.824%
2024-10-22	820.4500	820.4500	820.4100	820.4100	-1.306%	4	6	+132.628%
2024-10-18	831.2700	831.2700	831.2700	831.2700	-1.237%	2	6	+129.588%
2024-10-17	843.9500	843.9500	837.2600	841.6800	+1.517%	6	6	+126.749%
2024-10-16	827.6000	829.1000	827.4800	829.1000	+2.343%	26	6	+130.189%
2024-10-11	813.6100	813.6100	810.1200	810.1200	+10.371%	54	6	+135.582%
2024-09-27	734.0000	734.0000	734.0000	734.0000	+4.214%	2	6	+160.014%
2024-09-23	706.6600	706.6600	702.6000	704.3200	+9.197%	6	6	+170.971%
2024-09-16	645.0000	645.0000	645.0000	645.0000	+5.929%	12	6	+195.891%
2024-09-12	608.9000	608.9000	608.9000	608.9000	+8.153%	36	6	+213.434%
2024-09-09	558.0000	563.0000	558.0000	563.0000	-15.101%	30	6	+238.988%
2024-08-29	663.1400	663.1400	663.1400	663.1400	-0.873%	2	6	+187.797%
2024-08-23	668.9800	668.9800	668.9800	668.9800	+29.147%	2	6	+185.285%
2024-08-13	518.0000	518.0000	518.0000	518.0000	-24.100%	2	6	+268.436%
2024-07-18	682.4800	682.4800	682.4800	682.4800	+1.366%	160	6	+179.642%
2024-07-03	673.2800	673.2800	673.2800	673.2800	+4.657%	2	6	+183.463%
2024-06-17	643.3200	643.3200	643.3200	643.3200	+5.762%	2	6	+196.664%
2024-06-14	601.1500	608.2700	601.1500	608.2700	+8.833%	400	6	+213.759%
2024-06-06	559.2000	559.2000	558.9000	558.9000	+13.725%	450	6	+241.474%
2024-05-31	491.4500	491.4500	491.4500	491.4500	-8.771%	446	6	+288.341%
2024-05-29	538.7000	538.7000	538.7000	538.7000	-2.409%	2	6	+254.279%
2024-05-28	552.0000	552.0000	552.0000	552.0000	-0.114%	2	6	+245.743%
2024-05-24	551.4500	552.6300	551.4500	552.6300	-0.308%	80	6	+245.349%
2024-05-23	573.6600	573.6600	552.5200	554.3400	-1.095%	204	6	+244.283%
2024-05-22	550.5700	560.4800	550.2200	560.4800	+0.355%	500	6	+240.512%
2024-05-21	558.5000	558.5000	558.5000	558.5000	+0.030%	1,802	6	+241.719%
2024-05-20	563.7800	564.8300	558.3300	558.3300	+1.738%	16	6	+241.823%
2024-05-17	548.1000	548.7900	548.1000	548.7900	+8.260%	590	6	+247.765%
2024-05-13	506.5200	507.0700	506.3100	506.9200	-0.311%	80	6	+276.489%
2024-05-10	508.5000	508.5000	508.5000	508.5000	+3.668%	2	6	+275.320%
2024-05-07	490.4600	490.5100	490.4600	490.5100	+10.775%	4	6	+289.085%
2024-04-25	434.5000	442.8000	434.5000	442.8000	-2.884%	22	6	+331.007%
2024-04-24	450.6400	455.9500	450.6400	455.9500	+1.165%	4	6	+318.577%
2024-04-23	451.2900	454.2000	449.6800	450.7000	+1.835%	304	6	+323.452%
2024-04-18	443.8200	443.8200	442.5800	442.5800	+0.038%	12	6	+331.221%
2024-04-17	441.2900	447.7500	441.2900	442.4100	-13.514%	68	6	+331.387%
2024-04-12	510.7800	511.5400	509.8200	511.5400	+1.217%	12	6	+273.089%
2024-04-11	505.3900	505.3900	505.3900	505.3900	-5.326%	2	6	+277.629%
2024-04-09	533.8200	533.8200	533.8200	533.8200	-0.090%	12	6	+257.518%
2024-03-25	534.3000	534.3000	534.3000	534.3000	-3.403%	2	6	+257.196%
2024-03-21	553.1200	553.1200	553.1200	553.1200	+7.206%	402	6	+245.043%
2024-03-20	515.9400	515.9400	515.9400	515.9400	+5.658%	2	6	+269.907%
2024-03-19	488.3100	488.3100	488.3100	488.3100	-2.034%	2	6	+290.838%
2024-03-18	498.4500	498.4500	498.4500	498.4500	+1.455%	2	6	+282.887%
2024-03-13	491.3000	491.3000	491.3000	491.3000	+0.850%	1	6	+288.459%
2024-03-12	487.1600	487.1600	487.1600	487.1600	+2.104%	1	6	+291.760%
2024-03-07	477.1200	477.1200	477.1200	477.1200	+10.642%	236	6	+300.004%
2024-02-29	431.2300	431.2300	431.2300	431.2300	+15.763%	45	6	+342.571%
2024-02-21	372.5100	372.5100	372.5100	372.5100	-0.163%	2	6	+412.335%
2024-02-08	373.1200	373.1200	373.1200	373.1200	+6.621%	1	6	+411.498%
2024-02-05	349.9500	349.9500	349.9500	349.9500	+16.378%	1	6	+445.364%
2024-01-22	300.7000	300.7000	300.7000	300.7000	+5.066%	10	6	+534.686%
2023-12-22	286.2000	286.2000	286.2000	286.2000	+6.991%	4	6	+566.841%
2023-12-18	266.0000	268.0000	266.0000	267.5000	+24.744%	4	6	+613.458%
2023-12-06	214.4400	214.4400	214.4400	214.4400	-0.823%	45	6	+789.993%
2023-11-29	216.2200	216.2200	216.2200	216.2200	+29.473%	150	6	+782.666%
2023-11-08	167.0000	167.0000	167.0000	167.0000	+15.707%	4	6	+1,042.814%
2023-10-24	144.3300	144.3300	144.3300	144.3300	-43.967%	150	6	+1,222.317%
2023-08-11	262.8400	262.8400	257.5800	257.5800	-15.462%	3	6	+640.935%
2023-07-27	304.6900	304.6900	304.6900	304.6900	+9.130%	1	6	+526.374%
2023-07-21	279.2000	279.2000	279.2000	279.2000	+3.430%	1	6	+583.560%
2023-07-20	269.9400	269.9400	269.9400	269.9400	+34.970%	1	6	+607.009%
2023-06-14	200.2000	200.5000	199.8000	200.0000	+16.891%	46	6	+854.250%
2023-06-09	171.1000	171.1000	171.1000	171.1000	+19.442%	1	6	+1,015.430%
2023-05-01	143.2500	143.2500	143.2500	143.2500	+3.947%	2	6	+1,232.286%
2023-04-12	137.8100	137.8100	137.8100	137.8100	+10.372%	1	6	+1,284.878%
2023-04-05	124.8600	124.8600	124.8600	124.8600	-44.534%	1	6	+1,428.512%
2022-10-24	225.1100	225.1100	225.1100	225.1100	-19.604%	2	6	+747.808%
2022-08-12	280.0000	280.0000	280.0000	280.0000	+54.628%	1	4	+581.607%
2022-07-25	181.0800	181.0800	181.0800	181.0800	+1.730%	1	5	+953.954%
2022-06-27	178.0000	178.0000	178.0000	178.0000	+10.559%	1	5	+972.191%
2022-06-14	161.0000	161.0000	161.0000	161.0000	-12.400%	1	5	+1,085.404%
2022-05-12	183.7900	183.7900	183.7900	183.7900	-20.773%	1	4	+938.413%
2022-05-09	231.9800	231.9800	231.9800	231.9800	-28.010%	1	5	+722.700%
2022-04-22	322.2400	322.2400	322.2400	322.2400	-21.363%	1	4	+492.260%
2022-03-31	409.7800	409.7800	409.7800	409.7800	+67.943%	1	0	+365.738%
2022-02-23	244.0000	244.0000	244.0000	244.0000	-45.155%	1	0	+682.172%
2021-12-29	444.8900	444.8900	444.8900	444.8900	0.000%	1	0	+328.982%

.dark-mode .KVbCcX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KVbCcX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5800SPX Dec 18 2026 5800.00 Call (SPX261218C05800000)option OPRA

SPX20261218C5800
SPX Dec 18 2026 5800.00 Call (SPX261218C05800000)
option OPRA