Dark

SPX20261218C5900
SPX Dec 18 2026 5900.00 Call (SPX261218C05900000)
option OPRA

EOD

Jul 6, 2026

1755.97+4.364%(+73.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1,755.2600	1,755.9700	1,755.2600	1,755.9700	+4.364%	22	3,624	0.000%
2026-06-29	1,682.5500	1,682.5500	1,682.5500	1,682.5500	+3.465%	1	3,645	+4.364%
2026-06-24	1,626.2000	1,626.2000	1,626.2000	1,626.2000	-2.469%	1	3,644	+7.980%
2026-06-23	1,663.0000	1,667.3600	1,663.0000	1,667.3600	-7.480%	5	3,643	+5.314%
2026-06-15	1,802.1600	1,802.1600	1,802.1600	1,802.1600	-3.044%	1	3,644	-2.563%
2026-06-02	1,858.7400	1,858.7400	1,858.7400	1,858.7400	+1.815%	1	3,644	-5.529%
2026-05-28	1,825.6100	1,825.6100	1,825.6100	1,825.6100	+2.578%	1	3,643	-3.815%
2026-05-14	1,779.7200	1,779.7200	1,779.7200	1,779.7200	+6.443%	1	3,643	-1.334%
2026-05-12	1,671.9900	1,671.9900	1,671.9900	1,671.9900	-1.273%	1	3,643	+5.023%
2026-05-11	1,693.5500	1,693.5500	1,693.5500	1,693.5500	+14.572%	1	3,643	+3.686%
2026-04-27	1,478.1500	1,478.1500	1,478.1500	1,478.1500	+3.858%	1	3,643	+18.795%
2026-04-21	1,419.9000	1,423.2400	1,419.9000	1,423.2400	-3.067%	71	3,576	+23.378%
2026-04-17	1,425.0200	1,468.2700	1,425.0200	1,468.2700	+10.678%	26	3,576	+19.594%
2026-04-15	1,326.6200	1,326.6200	1,326.6200	1,326.6200	+4.022%	1	3,553	+32.364%
2026-04-14	1,275.3300	1,275.3300	1,275.3300	1,275.3300	+28.600%	3	3,553	+37.688%
2026-04-07	991.7000	991.7000	991.7000	991.7000	-3.672%	2	3,553	+77.067%
2026-04-01	1,029.5000	1,029.5000	1,029.5000	1,029.5000	+6.902%	1	3,553	+70.565%
2026-03-31	963.0300	963.0300	963.0300	963.0300	-7.551%	1	3,553	+82.338%
2026-03-23	1,041.6900	1,041.6900	1,041.6900	1,041.6900	+3.277%	4	3,554	+68.569%
2026-03-20	1,010.3700	1,010.3700	1,008.6400	1,008.6400	-17.410%	2	3,554	+74.093%
2026-03-10	1,221.2600	1,221.2600	1,221.2600	1,221.2600	+5.657%	5	3,554	+43.783%
2026-03-06	1,163.7700	1,163.7700	1,155.8700	1,155.8700	-8.066%	6	3,559	+51.918%
2026-03-04	1,257.2800	1,257.2800	1,257.2800	1,257.2800	-4.879%	1	3,559	+39.664%
2026-02-25	1,321.7700	1,321.7700	1,321.7700	1,321.7700	+2.898%	5	3,560	+32.850%
2026-02-23	1,284.5500	1,284.5500	1,284.5500	1,284.5500	-3.027%	2	3,560	+36.699%
2026-02-09	1,318.0500	1,326.4700	1,314.7700	1,324.6500	+6.129%	91	3,558	+32.561%
2026-02-05	1,248.1500	1,248.1500	1,248.1500	1,248.1500	-8.188%	25	3,511	+40.686%
2026-02-02	1,359.4600	1,359.4600	1,359.4600	1,359.4600	-1.175%	11	3,486	+29.167%
2026-01-27	1,375.6200	1,375.6200	1,375.6200	1,375.6200	+11.296%	1	3,497	+27.649%
2026-01-20	1,236.5000	1,236.5000	1,236.0000	1,236.0000	-8.497%	100	3,497	+42.069%
2026-01-16	1,350.7800	1,350.7800	1,350.7800	1,350.7800	-0.208%	1	3,596	+29.997%
2026-01-13	1,353.6000	1,353.6000	1,353.6000	1,353.6000	+2.126%	1	3,596	+29.726%
2026-01-08	1,325.4200	1,325.4200	1,325.4200	1,325.4200	-2.248%	9	3,596	+32.484%
2026-01-07	1,355.9000	1,355.9000	1,355.9000	1,355.9000	+6.190%	1	3,605	+29.506%
2026-01-02	1,257.6800	1,276.8600	1,257.6800	1,276.8600	-3.193%	28	3,605	+37.523%
2025-12-29	1,318.9700	1,318.9700	1,318.9700	1,318.9700	+0.970%	5	3,585	+33.132%
2025-12-23	1,300.8400	1,306.3000	1,300.8400	1,306.3000	+0.997%	2	3,580	+34.423%
2025-12-22	1,282.1900	1,293.4000	1,282.1900	1,293.4000	+7.359%	2	3,578	+35.764%
2025-12-17	1,204.7400	1,204.7400	1,204.7400	1,204.7400	-9.342%	8	3,578	+45.755%
2025-12-11	1,328.8900	1,328.8900	1,328.8900	1,328.8900	+1.956%	1	3,570	+32.138%
2025-12-08	1,303.4000	1,303.4000	1,303.4000	1,303.4000	+0.367%	1	3,570	+34.722%
2025-12-01	1,298.6400	1,298.6400	1,298.6400	1,298.6400	+8.582%	1	3,579	+35.216%
2025-11-25	1,196.0000	1,196.0000	1,196.0000	1,196.0000	+1.216%	1	3,578	+46.820%
2025-11-24	1,181.6300	1,181.6300	1,181.6300	1,181.6300	+7.185%	1	3,577	+48.606%
2025-11-21	1,102.4200	1,102.4200	1,102.4200	1,102.4200	-7.374%	1	3,576	+59.283%
2025-11-20	1,190.1800	1,190.1800	1,190.1800	1,190.1800	+3.443%	1	3,575	+47.538%
2025-11-18	1,150.5700	1,150.5700	1,150.5700	1,150.5700	-7.507%	1	3,574	+52.617%
2025-11-17	1,243.9600	1,243.9600	1,243.9600	1,243.9600	-6.903%	1	3,573	+41.160%
2025-11-12	1,336.2000	1,336.2000	1,336.2000	1,336.2000	+0.196%	1	3,573	+31.415%
2025-11-11	1,329.8000	1,333.5900	1,329.8000	1,333.5900	+10.842%	6	3,572	+31.672%
2025-11-07	1,203.1500	1,203.1500	1,203.1500	1,203.1500	-9.243%	1	3,572	+45.948%
2025-11-03	1,325.6900	1,325.6900	1,325.6900	1,325.6900	-2.458%	1	3,571	+32.457%
2025-10-31	1,359.0900	1,359.0900	1,359.0900	1,359.0900	+15.582%	1	3,571	+29.202%
2025-10-16	1,175.8700	1,175.8700	1,175.8700	1,175.8700	-3.964%	5	3,570	+49.334%
2025-09-23	1,224.4000	1,224.4000	1,224.4000	1,224.4000	+6.203%	1	3,565	+43.415%
2025-09-15	1,152.8900	1,152.8900	1,152.8900	1,152.8900	+6.001%	1	3,564	+52.310%
2025-09-10	1,087.6200	1,087.6200	1,087.6200	1,087.6200	+4.982%	3	3,565	+61.451%
2025-09-05	1,029.2400	1,036.0100	1,029.2400	1,036.0100	-1.863%	2	3,562	+69.494%
2025-09-04	1,055.6800	1,055.6800	1,055.6800	1,055.6800	+3.586%	1	3,561	+66.335%
2025-09-03	1,019.1300	1,019.1300	1,019.1300	1,019.1300	-2.533%	1	3,560	+72.301%
2025-08-27	1,045.6200	1,045.6200	1,045.6200	1,045.6200	+6.362%	1	3,559	+67.936%
2025-08-08	977.6800	983.0800	977.6800	983.0800	+4.161%	5	3,559	+78.619%
2025-08-07	965.7200	965.7200	943.8100	943.8100	+1.094%	13	3,559	+86.051%
2025-08-06	934.9000	934.9000	933.6000	933.6000	+0.725%	15	3,556	+88.086%
2025-08-05	926.4300	926.8800	926.4300	926.8800	-0.092%	2	3,567	+89.450%
2025-08-04	927.7300	927.7300	927.7300	927.7300	+5.054%	1	3,567	+89.276%
2025-08-01	878.2400	897.5900	874.6900	883.1000	-13.528%	114	3,567	+98.842%
2025-07-31	1,021.2600	1,021.2600	1,021.2600	1,021.2600	+3.516%	3	3,567	+71.942%
2025-07-29	986.5700	986.5700	986.5700	986.5700	-2.115%	7	3,567	+77.987%
2025-07-28	1,007.8900	1,007.8900	1,007.8900	1,007.8900	+5.093%	1	3,567	+74.222%
2025-07-21	957.4900	959.0500	957.3400	959.0500	+29.836%	6	3,567	+83.095%
2025-06-23	741.3200	741.3200	738.6600	738.6600	+1.700%	43	3,570	+137.724%
2025-06-20	731.1000	731.1000	726.3100	726.3100	-3.375%	24	3,570	+141.766%
2025-06-17	751.6800	751.6800	751.6800	751.6800	+15.195%	1	3,570	+133.606%
2025-05-30	652.5300	652.5300	652.5300	652.5300	+1.048%	2	3,175	+169.102%
2025-05-23	646.9100	646.9200	645.7600	645.7600	-11.896%	24	3,175	+171.923%
2025-05-19	708.0000	733.8800	708.0000	732.9500	+4.671%	523	3,175	+139.576%
2025-05-15	700.2400	700.2400	700.2400	700.2400	+2.735%	1	2,503	+150.767%
2025-05-14	681.6000	681.6000	681.6000	681.6000	-0.890%	583	2,503	+157.625%
2025-05-13	664.3600	688.6600	664.2700	687.7200	+30.477%	269	1,952	+155.332%
2025-05-06	527.0800	527.0800	527.0800	527.0800	-0.925%	1	1,779	+233.151%
2025-05-01	532.0000	532.0000	532.0000	532.0000	+18.083%	325	1,779	+230.070%
2025-04-24	450.5300	450.5300	450.5300	450.5300	+42.618%	2	1,701	+289.757%
2025-04-21	315.9000	315.9000	315.9000	315.9000	-17.433%	100	1,619	+455.863%
2025-04-17	382.6000	382.6000	382.6000	382.6000	-1.681%	50	1,502	+358.957%
2025-04-16	393.0100	393.0100	387.9900	389.1400	-14.514%	6	1,502	+351.244%
2025-04-14	455.2100	455.2100	455.2100	455.2100	+9.769%	101	1,533	+285.749%
2025-04-11	387.5500	417.4100	387.5500	414.7000	+8.051%	16	1,483	+323.431%
2025-04-10	395.1000	396.3400	382.9000	383.8000	-11.116%	10	1,487	+357.522%
2025-04-09	431.8000	431.8000	431.8000	431.8000	+71.957%	4	1,482	+306.663%
2025-04-08	328.4000	335.6000	251.1100	251.1100	-12.673%	104	1,478	+599.283%
2025-04-07	256.9000	287.5500	240.2400	287.5500	-7.960%	10	1,429	+510.666%
2025-04-04	304.0000	312.4200	304.0000	312.4200	-23.878%	12	1,432	+462.054%
2025-04-03	426.1100	426.1100	406.4700	410.4200	-22.410%	57	1,432	+327.847%
2025-04-02	494.1600	528.9600	494.1600	528.9600	+11.023%	7	1,422	+231.967%
2025-03-31	448.5400	476.4400	448.3700	476.4400	-0.954%	154	1,416	+268.561%
2025-03-28	481.0300	481.0300	481.0300	481.0300	-13.686%	102	1,407	+265.044%
2025-03-27	556.8700	557.3000	556.8700	557.3000	+0.192%	9	1,356	+215.085%
2025-03-26	556.3600	556.3600	556.2300	556.2300	-0.900%	16	1,365	+215.691%
2025-03-19	561.2800	561.2800	561.2800	561.2800	+6.849%	1	1,381	+212.851%
2025-03-18	528.2000	528.2000	525.3000	525.3000	+5.060%	5	1,382	+234.279%
2025-03-11	500.0000	500.0000	500.0000	500.0000	-6.542%	1	1,149	+251.194%
2025-03-10	535.0000	535.0000	535.0000	535.0000	-13.633%	100	1,125	+228.219%
2025-03-07	620.6400	620.6400	619.4500	619.4500	-0.492%	4	1,155	+183.472%
2025-03-06	658.9800	659.6900	622.5100	622.5100	-18.838%	3	1,154	+182.079%
2025-03-03	767.0000	767.0000	767.0000	767.0000	+5.818%	1	1,155	+128.940%
2025-02-28	724.8300	724.8300	724.8300	724.8300	+0.420%	78	1,156	+142.260%
2025-02-27	782.3900	782.3900	720.7900	721.8000	-6.909%	8	1,136	+143.277%
2025-02-26	805.6900	806.9000	766.5700	775.3700	+3.660%	61	1,130	+126.469%
2025-02-25	743.9900	747.9900	743.9900	747.9900	-7.670%	20	1,080	+134.758%
2025-02-24	828.4800	828.4800	810.1300	810.1300	-9.764%	35	1,080	+116.752%
2025-02-20	899.9000	899.9000	897.7900	897.7900	+3.830%	19	1,057	+95.588%
2025-02-12	865.4500	865.4500	864.6700	864.6700	+2.979%	2	1,065	+103.080%
2025-02-07	840.6800	840.6800	839.6600	839.6600	-3.802%	4	1,065	+109.129%
2025-02-06	875.7100	876.4200	868.1100	872.8500	+4.796%	94	1,066	+101.177%
2025-01-27	832.9000	832.9000	832.9000	832.9000	-8.884%	8	1,033	+110.826%
2025-01-23	914.1100	914.1100	914.1100	914.1100	+4.302%	1	1,036	+92.096%
2025-01-21	849.3700	876.4100	849.3700	876.4100	+9.509%	10	1,037	+100.359%
2025-01-16	799.6700	800.3100	799.6700	800.3100	+2.002%	2	1,030	+119.411%
2025-01-15	785.1300	785.1300	784.6000	784.6000	+8.373%	102	1,030	+123.804%
2025-01-14	751.4600	752.1100	723.9800	723.9800	-0.907%	6	929	+142.544%
2025-01-13	725.7400	731.2300	723.2500	730.6100	-7.721%	40	928	+140.343%
2025-01-07	791.7400	791.7400	791.7400	791.7400	+0.859%	23	928	+121.786%
2025-01-02	785.0000	785.0000	785.0000	785.0000	+3.140%	1	928	+123.690%
2024-12-31	761.2600	761.2600	761.1000	761.1000	-4.706%	2	928	+130.715%
2024-12-30	773.1400	803.5700	772.5600	798.6900	-7.280%	11	928	+119.856%
2024-12-24	861.4000	861.4000	861.4000	861.4000	+1.080%	3	931	+103.851%
2024-12-23	852.2000	852.2000	852.2000	852.2000	+5.223%	1	931	+106.051%
2024-12-19	809.9000	809.9000	809.9000	809.9000	+1.260%	3	931	+116.813%
2024-11-20	794.8600	799.8200	794.8600	799.8200	-0.666%	24	928	+119.546%
2024-11-15	814.1800	814.1800	805.1800	805.1800	-5.473%	16	13	+118.084%
2024-11-14	860.9200	861.0900	851.4700	851.8000	-3.496%	40	13	+106.148%
2024-11-13	888.0700	889.6300	879.9000	882.6600	+0.496%	208	13	+98.941%
2024-11-12	876.5200	878.3000	876.4900	878.3000	+3.983%	12	13	+99.928%
2024-11-07	844.6600	844.6600	844.6600	844.6600	+2.383%	6	13	+107.891%
2024-11-06	794.2600	825.0000	794.2600	825.0000	+8.674%	606	13	+112.845%
2024-10-30	759.5300	759.5300	759.1500	759.1500	+0.291%	104	13	+131.307%
2024-10-28	756.9500	756.9500	756.9500	756.9500	-1.181%	102	13	+131.980%
2024-10-22	766.0000	766.0000	766.0000	766.0000	-0.787%	2	13	+129.239%
2024-10-18	777.2500	777.2500	772.0800	772.0800	+0.915%	6	13	+127.434%
2024-10-16	741.6800	766.1200	741.6800	765.0800	-1.596%	84	13	+129.515%
2024-10-14	777.4900	777.4900	777.4900	777.4900	+3.970%	2	13	+125.851%
2024-10-11	741.9000	750.7400	741.9000	747.8000	+5.774%	34	13	+134.818%
2024-10-08	706.9800	706.9800	706.9800	706.9800	+8.457%	2	13	+148.376%
2024-09-19	651.8500	651.8500	651.8500	651.8500	+13.444%	2	13	+169.383%
2024-09-12	574.6000	574.6000	574.6000	574.6000	+17.325%	2	13	+205.599%
2024-09-09	489.7500	489.7500	489.7500	489.7500	-9.972%	2	13	+258.544%
2024-09-03	544.0000	544.0000	544.0000	544.0000	+18.457%	2	13	+222.789%
2024-08-02	461.3300	462.7500	459.2400	459.2400	-29.576%	25	13	+282.364%
2024-07-10	652.1100	652.1100	652.1100	652.1100	+5.694%	94	13	+169.275%
2024-07-03	616.9800	616.9800	616.9800	616.9800	+3.342%	2	13	+184.607%
2024-06-20	597.0300	597.0300	597.0300	597.0300	+1.377%	40	13	+194.118%
2024-06-17	588.9200	588.9200	588.9200	588.9200	+19.456%	2	13	+198.168%
2024-06-05	493.0000	493.0000	493.0000	493.0000	+4.140%	4	13	+256.181%
2024-05-14	462.7600	475.0300	462.2800	473.4000	+2.705%	136	13	+270.927%
2024-05-13	459.1900	460.9700	458.7700	460.9300	+16.074%	320	13	+280.962%
2024-04-25	397.1000	397.1000	397.1000	397.1000	-1.354%	152	13	+342.198%
2024-04-24	403.4900	403.4900	402.5500	402.5500	-1.485%	4	13	+336.212%
2024-04-23	409.1800	409.9500	408.6200	408.6200	+5.789%	16	13	+329.732%
2024-04-19	391.3900	391.3900	386.2600	386.2600	-2.781%	4	13	+354.608%
2024-04-18	400.6500	418.1600	390.9500	397.3100	+0.141%	186	13	+341.965%
2024-04-17	403.6900	405.7100	216.6600	396.7500	-16.742%	378	13	+342.589%
2024-04-03	482.6500	482.7300	476.5300	476.5300	+0.917%	44	13	+268.491%
2024-04-02	472.2000	472.2000	472.2000	472.2000	+3.326%	10	13	+271.870%
2024-03-20	457.0000	457.0000	457.0000	457.0000	+7.783%	40	13	+284.239%
2024-03-15	424.8000	424.8000	424.0000	424.0000	+8.718%	12	13	+314.144%
2024-03-05	390.0000	390.0000	390.0000	390.0000	-0.256%	5	13	+350.249%
2024-02-29	391.0000	391.0000	391.0000	391.0000	-1.153%	30	13	+349.097%
2024-02-23	395.5600	395.5600	395.5600	395.5600	+19.141%	2	13	+343.920%
2024-02-21	332.0100	332.0100	332.0100	332.0100	-3.654%	2	13	+428.891%
2024-02-09	344.6000	344.6000	344.6000	344.6000	+3.711%	1	13	+409.568%
2024-02-08	332.2700	332.2700	332.2700	332.2700	+23.200%	1	13	+428.477%
2024-01-24	269.7000	269.7000	269.7000	269.7000	+7.880%	10	13	+551.083%
2024-01-19	250.0000	250.0000	250.0000	250.0000	0.000%	20	13	+602.388%
2023-12-22	250.0000	250.0000	250.0000	250.0000	+4.971%	10	13	+602.388%
2023-12-18	238.1600	238.1600	238.1600	238.1600	+24.042%	1	13	+637.307%
2023-12-01	193.0000	193.0000	192.0000	192.0000	+27.643%	3	13	+814.568%
2023-11-10	150.4200	150.4200	150.4200	150.4200	-11.413%	1	13	+1,067.378%
2023-10-16	169.8000	169.8000	169.8000	169.8000	-19.143%	1	13	+934.140%
2023-08-23	212.0000	212.0000	210.0000	210.0000	+37.399%	10	13	+736.176%
2023-02-02	152.8400	152.8400	152.8400	152.8400	+5.451%	3	13	+1,048.894%
2022-12-19	144.9400	144.9400	144.9400	144.9400	-28.776%	3	13	+1,111.515%
2022-11-21	203.5000	203.5000	203.5000	203.5000	-1.515%	2	13	+762.885%
2022-10-24	206.6300	206.6300	206.6300	206.6300	-22.616%	2	15	+749.814%
2022-08-15	258.7800	267.0200	258.7800	267.0200	+61.781%	2	13	+557.617%
2022-07-25	165.0500	165.0500	165.0500	165.0500	-26.810%	1	13	+963.902%
2022-06-07	225.5100	225.5100	225.5100	225.5100	-23.812%	1	13	+678.666%
2022-04-22	295.9900	295.9900	295.9900	295.9900	-17.229%	1	13	+493.253%
2021-11-18	354.8000	357.6000	352.8000	357.6000	+3.353%	4	12	+391.043%
2021-11-08	338.1000	346.0000	338.1000	346.0000	+1.398%	2	8	+407.506%
2021-11-05	347.3900	347.3900	341.2300	341.2300	+5.464%	3	7	+414.600%
2021-11-02	340.2000	340.2000	323.5500	323.5500	-0.752%	3	5	+442.720%
2021-11-01	332.1000	332.1000	326.0000	326.0000	0.000%	2	2	+438.641%

.dark-mode .VZpBqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZpBqp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5900SPX Dec 18 2026 5900.00 Call (SPX261218C05900000)option OPRA

SPX20261218C5900
SPX Dec 18 2026 5900.00 Call (SPX261218C05900000)
option OPRA