Dark

SPX20261218C5950
SPX Dec 18 2026 5950.00 Call (SPX261218C05950000)
option OPRA

Inactive

Jun 2, 2026

1823.70+1.911%(+34.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-02	1,822.6000	1,823.7000	1,822.6000	1,823.7000	+1.911%	2	706	0.000%
2026-06-01	1,786.7000	1,789.5000	1,786.7000	1,789.5000	+3.034%	5	706	+1.911%
2026-05-27	1,736.8000	1,736.8000	1,736.8000	1,736.8000	+14.224%	12	707	+5.003%
2026-05-01	1,520.5200	1,520.5200	1,520.5200	1,520.5200	+16.150%	1	718	+19.939%
2026-04-15	1,309.1000	1,309.1000	1,309.1000	1,309.1000	+33.201%	31	718	+39.309%
2026-04-06	982.8000	982.8000	982.8000	982.8000	+4.754%	2	718	+85.562%
2026-03-31	938.2000	938.2000	938.2000	938.2000	+6.930%	1	718	+94.383%
2026-03-27	872.9000	877.4000	872.9000	877.4000	-3.994%	5	717	+107.853%
2026-03-26	913.9000	913.9000	913.9000	913.9000	-23.305%	1	722	+99.551%
2026-02-17	1,191.6000	1,191.6000	1,191.6000	1,191.6000	-9.338%	12	723	+53.046%
2026-01-29	1,333.2700	1,333.2800	1,314.3200	1,314.3300	+3.069%	7	711	+38.755%
2026-01-05	1,275.9000	1,275.9000	1,275.2000	1,275.2000	+2.098%	2	711	+43.013%
2026-01-02	1,249.0000	1,249.0000	1,249.0000	1,249.0000	+7.256%	7	711	+46.013%
2025-12-17	1,164.5000	1,164.5000	1,164.5000	1,164.5000	-1.755%	3	690	+56.608%
2025-09-23	1,185.3000	1,185.3000	1,185.3000	1,185.3000	+6.769%	1	687	+53.860%
2025-09-15	1,110.1500	1,110.1500	1,110.1500	1,110.1500	+16.456%	178	686	+64.275%
2025-08-20	953.2800	953.2800	953.2800	953.2800	-0.392%	2	864	+91.308%
2025-08-19	957.0300	957.0300	957.0300	957.0300	+7.623%	2	863	+90.558%
2025-08-05	889.2400	889.2400	889.2400	889.2400	+2.796%	1	865	+105.085%
2025-08-01	855.6500	865.0500	855.6500	865.0500	-6.185%	8	865	+110.820%
2025-07-21	921.7500	922.0800	921.7500	922.0800	+1.573%	2	865	+97.781%
2025-07-17	908.4700	908.4700	907.8000	907.8000	+4.585%	2	865	+100.892%
2025-07-14	868.0000	868.0000	868.0000	868.0000	+1.859%	1	866	+110.104%
2025-07-08	852.1600	852.1600	852.1600	852.1600	+1.618%	1	867	+114.009%
2025-07-02	838.5900	838.5900	838.5900	838.5900	+6.129%	1	867	+117.472%
2025-06-26	790.1600	790.1600	790.1600	790.1600	+5.294%	1	868	+130.801%
2025-06-24	750.4300	750.4300	750.4300	750.4300	+4.771%	1	868	+143.021%
2025-06-17	716.2600	716.2600	716.2600	716.2600	-2.336%	1	868	+154.614%
2025-06-16	733.3900	733.3900	733.3900	733.3900	+4.249%	1	868	+148.667%
2025-06-06	703.5000	703.5000	703.5000	703.5000	+2.825%	2	869	+159.232%
2025-06-03	684.1700	684.1700	684.1700	684.1700	+1.822%	1	870	+166.557%
2025-06-02	660.6000	671.9300	660.6000	671.9300	+0.997%	2	870	+171.412%
2025-05-30	665.3000	665.3000	665.3000	665.3000	+0.872%	8	868	+174.117%
2025-05-29	659.5500	659.5500	659.5500	659.5500	-5.540%	1	868	+176.507%
2025-05-19	698.3900	698.3900	698.2300	698.2300	+3.968%	2	874	+161.189%
2025-05-15	645.7000	671.5800	645.7000	671.5800	+1.980%	2	914	+171.554%
2025-05-14	658.5400	658.5400	658.5400	658.5400	+6.819%	1	914	+176.931%
2025-05-12	616.5000	616.5000	616.5000	616.5000	+15.135%	1	914	+195.815%
2025-05-08	558.5100	558.5100	535.4600	535.4600	+5.157%	2	915	+240.586%
2025-05-06	509.2000	509.2000	509.2000	509.2000	+8.193%	1	914	+258.150%
2025-04-30	470.6400	470.6400	470.6400	470.6400	+9.081%	10	914	+287.494%
2025-04-24	431.4600	431.4600	431.4600	431.4600	+28.441%	4	914	+322.681%
2025-04-16	369.3300	369.9600	335.9200	335.9200	-18.311%	11	911	+442.897%
2025-04-11	357.1000	411.2200	357.1000	411.2200	+23.787%	34	909	+343.485%
2025-04-10	380.6400	383.7300	332.2000	332.2000	+29.462%	16	909	+448.977%
2025-04-08	307.3000	307.3000	256.6000	256.6000	+6.632%	4	908	+610.717%
2025-04-07	232.1300	240.7000	232.1300	240.6400	-18.289%	6	904	+657.854%
2025-04-04	294.5000	294.5000	294.5000	294.5000	-55.664%	284	902	+519.253%
2025-03-05	664.6100	664.6100	664.2400	664.2400	-4.256%	2	581	+174.554%
2025-02-28	693.7700	693.7700	693.7700	693.7700	-6.674%	4	581	+162.868%
2025-02-26	743.3800	743.3800	743.3800	743.3800	-14.044%	15	581	+145.325%
2025-02-20	866.5000	866.6500	864.8400	864.8400	+4.606%	32	579	+110.871%
2025-02-10	826.7600	826.7600	826.7600	826.7600	-1.077%	1	575	+120.584%
2025-02-06	836.0500	836.0500	835.7600	835.7600	+4.715%	4	574	+118.209%
2025-01-17	798.1300	798.1300	798.1300	798.1300	+4.493%	2	574	+128.497%
2025-01-16	764.8700	765.5000	761.9100	763.8100	+7.247%	6	574	+138.764%
2025-01-10	712.2000	712.2000	712.2000	712.2000	-6.233%	2	577	+156.066%
2025-01-07	759.5400	759.5400	759.5400	759.5400	-7.674%	45	576	+140.106%
2024-12-27	822.6700	822.6700	822.6700	822.6700	-2.098%	2	576	+121.681%
2024-12-24	837.2000	840.3000	837.2000	840.3000	-0.871%	12	576	+117.030%
2024-11-29	847.6800	847.6800	847.6800	847.6800	+3.105%	2	576	+115.140%
2024-11-22	822.1500	822.1500	822.1500	822.1500	+4.070%	400	0	+121.821%
2024-11-21	790.0000	790.0000	790.0000	790.0000	+1.295%	298	0	+130.848%
2024-11-18	783.4500	783.4500	779.9000	779.9000	+1.386%	8	0	+133.838%
2024-11-15	775.4100	775.6400	769.1900	769.2400	-6.834%	8	0	+137.078%
2024-11-14	834.0400	835.3300	825.1500	825.6700	-2.056%	116	0	+120.875%
2024-11-13	853.0900	857.2400	837.9200	843.0000	-0.269%	740	0	+116.335%
2024-11-12	826.6300	851.9700	826.3600	845.2700	+16.493%	180	0	+115.754%
2024-10-30	726.2000	726.2000	725.6000	725.6000	+2.074%	8	0	+151.337%
2024-10-25	710.8300	710.8600	710.8300	710.8600	-3.213%	4	0	+156.548%
2024-10-22	729.3600	734.4600	729.3600	734.4600	+0.858%	8	0	+148.305%
2024-10-15	727.3900	728.2100	727.3900	728.2100	+1.521%	4	0	+150.436%
2024-10-11	717.1000	717.3000	717.1000	717.3000	+3.457%	10	0	+154.245%
2024-10-09	693.3300	693.3300	693.3300	693.3300	+2.716%	2	0	+163.035%
2024-10-08	675.0000	675.0000	675.0000	675.0000	+2.669%	2	0	+170.178%
2024-10-07	657.4200	657.4500	657.4200	657.4500	0.000%	4	0	+177.390%

.dark-mode .KdGg77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdGg77{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C5950SPX Dec 18 2026 5950.00 Call (SPX261218C05950000)option OPRA

SPX20261218C5950
SPX Dec 18 2026 5950.00 Call (SPX261218C05950000)
option OPRA