Dark

SPX20261218C6000
SPX Dec 18 2026 6000.00 Call (SPX261218C06000000)
option OPRA

EOD

Jul 8, 2026

1617.11-1.484%(-24.36)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,608.1100	1,617.1100	1,589.1500	1,617.1100	-1.484%	31	125,428	0.000%
2026-07-07	1,651.5400	1,652.2200	1,632.3600	1,641.4700	-1.928%	677	125,418	-1.484%
2026-07-06	1,653.7400	1,681.1200	1,653.7400	1,673.7400	+4.725%	33	125,336	-3.383%
2026-07-02	1,645.5500	1,645.5500	1,581.5600	1,598.2200	-2.790%	63	125,308	+1.182%
2026-07-01	1,603.0500	1,657.0400	1,603.0500	1,644.0900	-0.387%	41	125,308	-1.641%
2026-06-30	1,599.5500	1,652.2000	1,599.5500	1,650.4800	+5.148%	56	125,303	-2.022%
2026-06-29	1,525.2600	1,569.6700	1,525.2600	1,569.6700	+2.562%	3	125,301	+3.022%
2026-06-26	1,527.8900	1,548.1600	1,527.8900	1,530.4600	+0.750%	64	125,297	+5.662%
2026-06-25	1,519.0700	1,519.0700	1,519.0700	1,519.0700	-2.996%	1	125,288	+6.454%
2026-06-24	1,566.6000	1,593.2900	1,525.7200	1,565.9800	+1.057%	33	125,288	+3.265%
2026-06-23	1,588.8900	1,588.8900	1,545.4300	1,549.6000	-5.635%	177	125,274	+4.357%
2026-06-22	1,682.5600	1,682.5600	1,631.6400	1,642.1300	-1.435%	238	125,273	-1.524%
2026-06-18	1,652.0000	1,670.8600	1,638.3900	1,666.0400	+4.495%	71	125,167	-2.937%
2026-06-17	1,682.2500	1,682.2500	1,594.3700	1,594.3700	-4.843%	26	125,167	+1.426%
2026-06-16	1,722.3000	1,722.3000	1,675.5100	1,675.5100	-2.592%	17	125,167	-3.486%
2026-06-15	1,703.9500	1,720.1000	1,698.8800	1,720.1000	+7.202%	6	125,163	-5.987%
2026-06-12	1,590.1300	1,604.5400	1,590.1300	1,604.5400	+4.561%	4	125,163	+0.783%
2026-06-11	1,482.4800	1,534.5500	1,469.7600	1,534.5500	+3.838%	19	125,163	+5.380%
2026-06-10	1,506.4700	1,506.4700	1,477.8300	1,477.8300	-4.713%	4,006	125,158	+9.425%
2026-06-09	1,596.2900	1,596.2900	1,503.5100	1,550.9300	-2.438%	8	123,807	+4.267%
2026-06-08	1,598.2600	1,602.9800	1,589.6800	1,589.6800	+0.178%	2,503	123,804	+1.726%
2026-06-05	1,691.6300	1,691.7500	1,586.8600	1,586.8600	-9.773%	19	121,304	+1.906%
2026-06-04	1,723.5000	1,764.1300	1,723.0800	1,758.7500	+1.172%	27	121,325	-8.053%
2026-06-03	1,758.6300	1,758.6300	1,727.8600	1,738.3800	-2.193%	63	121,320	-6.976%
2026-06-02	1,759.4400	1,777.3600	1,759.4400	1,777.3600	+0.043%	46	121,318	-9.016%
2026-06-01	1,777.1800	1,777.1800	1,776.6000	1,776.6000	+1.729%	2	121,317	-8.977%
2026-05-29	1,754.3300	1,756.9400	1,746.4000	1,746.4000	+0.423%	371	121,318	-7.403%
2026-05-28	1,713.4100	1,739.0400	1,713.4100	1,739.0400	+2.840%	32	121,325	-7.011%
2026-05-27	1,698.1300	1,698.1300	1,684.7700	1,691.0100	+0.107%	1,382	120,384	-4.370%
2026-05-26	1,706.1500	1,713.1000	1,689.2100	1,689.2100	+2.179%	15	120,354	-4.268%
2026-05-22	1,672.0000	1,672.0000	1,653.1800	1,653.1800	+1.849%	3	120,344	-2.182%
2026-05-21	1,611.3000	1,636.3800	1,587.1600	1,623.1600	+0.549%	10	120,343	-0.373%
2026-05-20	1,614.3000	1,614.3000	1,614.3000	1,614.3000	+3.814%	1	120,343	+0.174%
2026-05-19	1,550.3700	1,578.1000	1,548.9000	1,555.0000	-2.087%	6	120,230	+3.994%
2026-05-18	1,605.2800	1,605.2800	1,569.6000	1,588.1500	-2.200%	3,517	120,230	+1.824%
2026-05-15	1,611.7900	1,638.7300	1,611.7900	1,623.8800	-3.926%	15,523	120,230	-0.417%
2026-05-14	1,686.3100	1,690.2300	1,683.4200	1,690.2300	+4.854%	58	109,899	-4.326%
2026-05-13	1,588.2000	1,611.9900	1,588.2000	1,611.9900	+1.007%	2,324	109,495	+0.318%
2026-05-12	1,577.4800	1,595.9200	1,568.0000	1,595.9200	-0.931%	1,023	109,495	+1.328%
2026-05-11	1,605.3600	1,624.1000	1,603.3100	1,610.9200	+1.286%	14	109,495	+0.384%
2026-05-08	1,578.4900	1,592.4500	1,578.4900	1,590.4700	+3.110%	8	109,783	+1.675%
2026-05-07	1,580.5600	1,580.5600	1,533.0200	1,542.5000	-1.253%	42	109,782	+4.837%
2026-05-06	1,542.5200	1,562.0800	1,537.2500	1,562.0800	+5.803%	14	109,742	+3.523%
2026-05-05	1,461.3400	1,482.9200	1,461.3400	1,476.4100	+4.245%	4,567	109,287	+9.530%
2026-05-04	1,448.6600	1,448.6600	1,410.4400	1,416.2900	-2.169%	1,526	108,838	+14.179%
2026-05-01	1,455.9500	1,464.5900	1,447.6900	1,447.6900	+3.592%	39	110,083	+11.703%
2026-04-30	1,374.0000	1,397.6900	1,372.6000	1,397.4900	+2.403%	21	110,083	+15.715%
2026-04-29	1,361.5400	1,369.4400	1,353.0600	1,364.7000	-0.264%	12	109,571	+18.496%
2026-04-28	1,353.0700	1,368.3100	1,353.0700	1,368.3100	-2.458%	1,004	108,567	+18.183%
2026-04-27	1,391.2300	1,402.9300	1,379.1700	1,402.7900	+0.603%	77	109,894	+15.278%
2026-04-24	1,360.5400	1,394.3800	1,360.5400	1,394.3800	+4.150%	34	109,841	+15.973%
2026-04-23	1,368.4000	1,368.7200	1,332.3400	1,338.8200	-2.280%	9	109,814	+20.786%
2026-04-22	1,349.5700	1,370.0600	1,349.5700	1,370.0600	+2.699%	18	109,812	+18.032%
2026-04-21	1,353.0100	1,353.0100	1,333.6300	1,334.0500	-0.909%	2,503	109,754	+21.218%
2026-04-20	1,351.5700	1,357.4700	1,340.8200	1,346.2900	-1.119%	3,169	109,754	+20.116%
2026-04-17	1,324.2500	1,379.8200	1,324.2500	1,361.5200	+6.549%	2,374	109,204	+18.772%
2026-04-16	1,293.0900	1,293.0900	1,277.8300	1,277.8300	+0.619%	402	106,929	+26.551%
2026-04-15	1,244.0200	1,270.9400	1,241.9200	1,269.9700	+3.963%	1,536	106,633	+27.335%
2026-04-14	1,190.8300	1,221.5600	1,190.8300	1,221.5600	+6.624%	2,576	107,258	+32.381%
2026-04-13	1,102.5600	1,145.6700	1,102.5600	1,145.6700	+3.760%	855	107,252	+41.150%
2026-04-10	1,099.6700	1,104.1500	1,099.6700	1,104.1500	-0.100%	3	107,000	+46.457%
2026-04-09	1,072.2700	1,105.4400	1,068.9100	1,105.2500	+4.266%	114	106,998	+46.312%
2026-04-08	1,069.9600	1,077.9900	1,057.1200	1,060.0300	+12.030%	33	106,885	+52.553%
2026-04-07	916.4000	946.2000	916.4000	946.2000	-0.057%	37	106,850	+70.906%
2026-04-06	940.0900	946.7400	932.3900	946.7400	+3.719%	13	106,819	+70.808%
2026-04-02	893.9200	917.4300	893.9200	912.7900	-1.784%	205	106,613	+77.161%
2026-04-01	928.1300	955.9200	928.1300	929.3700	+3.605%	52	106,613	+74.001%
2026-03-31	840.5000	905.1700	840.5000	897.0300	+15.337%	430	105,911	+80.274%
2026-03-30	833.9300	833.9300	772.7400	777.7500	-3.228%	5,846	102,387	+107.922%
2026-03-27	847.0200	857.7400	803.6900	803.6900	-8.578%	611	102,577	+101.211%
2026-03-26	942.4500	942.4500	879.1000	879.1000	-8.247%	100	102,600	+83.951%
2026-03-25	961.3200	968.6800	957.4500	958.1200	+0.788%	171	102,504	+68.779%
2026-03-24	922.4500	952.3100	922.4500	950.6300	-2.809%	6	102,499	+70.109%
2026-03-23	967.2500	995.3200	959.0800	978.1000	+4.869%	9	102,497	+65.332%
2026-03-20	952.6900	952.6900	930.7200	932.6900	-2.443%	80	102,492	+73.381%
2026-03-19	976.2200	976.2200	955.3500	956.0500	-6.966%	8	102,455	+69.145%
2026-03-18	1,032.4600	1,032.4600	1,027.6400	1,027.6400	-3.737%	209	102,451	+57.362%
2026-03-17	1,067.5300	1,067.5300	1,067.5300	1,067.5300	+2.383%	1	102,451	+51.481%
2026-03-16	1,049.7800	1,049.7800	1,042.6800	1,042.6800	+3.515%	7	102,451	+55.092%
2026-03-13	1,071.0300	1,071.0300	1,007.2700	1,007.2700	-2.956%	34	102,449	+60.544%
2026-03-12	1,061.7800	1,061.7800	1,037.5600	1,037.9500	-5.259%	7,118	100,053	+55.798%
2026-03-11	1,125.5900	1,125.5900	1,095.5700	1,095.5700	-4.776%	12,519	101,493	+47.604%
2026-03-10	1,114.5600	1,150.5200	1,114.5600	1,150.5200	+2.709%	15	94,999	+40.555%
2026-03-09	1,042.8800	1,120.1700	1,015.7700	1,120.1700	+1.309%	18	94,997	+44.363%
2026-03-06	1,087.6500	1,105.7000	1,085.5100	1,105.7000	-0.714%	18	94,980	+46.252%
2026-03-05	1,118.2800	1,118.2800	1,113.6500	1,113.6500	-5.903%	2	94,969	+45.208%
2026-03-04	1,154.5000	1,186.2500	1,147.8500	1,183.5100	+3.012%	21	94,976	+36.637%
2026-03-03	1,112.8700	1,148.9000	1,112.8700	1,148.9000	-3.010%	4	94,966	+40.753%
2026-03-02	1,143.3300	1,190.0700	1,142.9800	1,184.5500	+0.547%	38	94,964	+36.517%
2026-02-27	1,166.1700	1,178.1100	1,162.4600	1,178.1100	-2.287%	12	94,931	+37.263%
2026-02-26	1,231.3300	1,231.3300	1,193.2200	1,205.6800	-2.953%	9	94,928	+34.124%
2026-02-25	1,224.6700	1,245.7300	1,224.6700	1,242.3700	+3.764%	443	94,495	+30.163%
2026-02-24	1,149.6600	1,200.8500	1,149.6600	1,197.3000	+3.866%	36	94,495	+35.063%
2026-02-23	1,203.9000	1,203.9000	1,151.7100	1,152.7300	-5.079%	3,004	94,462	+40.285%
2026-02-20	1,162.2200	1,214.4100	1,160.7500	1,214.4100	+3.769%	10	92,960	+33.160%
2026-02-19	1,188.0500	1,188.0500	1,167.9100	1,170.3000	-2.218%	12	92,958	+38.179%
2026-02-18	1,202.8500	1,209.2800	1,196.8500	1,196.8500	+1.766%	16	92,954	+35.114%
2026-02-17	1,149.6000	1,176.0800	1,124.2600	1,176.0800	-0.188%	6	92,943	+37.500%
2026-02-13	1,158.4100	1,190.5600	1,151.2300	1,178.3000	+1.416%	23	92,944	+37.241%
2026-02-12	1,181.0300	1,189.9900	1,161.8500	1,161.8500	-6.940%	5	92,944	+39.184%
2026-02-11	1,282.7300	1,282.7300	1,248.5000	1,248.5000	-0.734%	5	92,942	+29.524%
2026-02-10	1,269.2300	1,272.6100	1,257.7300	1,257.7300	-0.734%	2,321	92,190	+28.574%
2026-02-09	1,235.6500	1,268.9900	1,233.5600	1,267.0300	+2.990%	8	91,937	+27.630%
2026-02-06	1,193.9700	1,230.2400	1,183.8900	1,230.2400	+7.340%	19	91,932	+31.447%
2026-02-05	1,127.0300	1,157.0000	1,127.0300	1,146.1100	-5.902%	10	91,922	+41.096%
2026-02-04	1,200.4500	1,220.2500	1,200.4500	1,218.0000	-0.826%	3	91,914	+32.768%
2026-02-03	1,256.7900	1,256.7900	1,202.3300	1,228.1500	-4.170%	35	91,912	+31.670%
2026-02-02	1,266.4000	1,288.6300	1,266.4000	1,281.5900	+2.875%	22	91,903	+26.180%
2026-01-30	1,260.7300	1,261.1700	1,231.8000	1,245.7800	-2.317%	33	91,889	+29.807%
2026-01-29	1,220.0300	1,279.9400	1,220.0300	1,275.3300	-0.812%	102	91,885	+26.799%
2026-01-28	1,303.6100	1,303.6100	1,285.7700	1,285.7700	-0.526%	2	91,793	+25.770%
2026-01-27	1,294.3800	1,294.4800	1,285.1400	1,292.5700	+1.645%	25	91,666	+25.108%
2026-01-26	1,258.3900	1,273.2000	1,258.3900	1,271.6500	+3.049%	19	91,649	+27.166%
2026-01-23	1,225.9500	1,234.0300	1,225.9500	1,234.0300	-1.105%	1,160	91,030	+31.043%
2026-01-22	1,222.6200	1,247.8200	1,222.6200	1,247.8200	+3.605%	17	90,743	+29.595%
2026-01-21	1,161.2200	1,217.3000	1,159.0400	1,204.4000	+5.042%	533	90,743	+34.267%
2026-01-20	1,190.0000	1,190.0000	1,145.0500	1,146.5900	-9.839%	1,258	89,625	+41.036%
2026-01-16	1,280.9200	1,280.9200	1,268.2300	1,271.7100	+0.738%	52	90,398	+27.160%
2026-01-15	1,290.5400	1,291.7400	1,262.3900	1,262.3900	+2.551%	3	90,398	+28.099%
2026-01-14	1,261.3900	1,261.3900	1,221.9500	1,230.9900	-2.655%	3,014	89,398	+31.367%
2026-01-13	1,271.5000	1,284.9700	1,264.5700	1,264.5700	-2.285%	24	89,649	+27.878%
2026-01-12	1,260.6900	1,296.6400	1,260.6900	1,294.1400	+0.344%	27	89,636	+24.956%
2026-01-09	1,257.6800	1,289.7000	1,257.6800	1,289.7000	+3.681%	1,418	89,626	+25.387%
2026-01-08	1,238.7100	1,246.0500	1,238.0500	1,243.9100	-1.869%	6,043	89,222	+30.002%
2026-01-07	1,268.4400	1,278.3700	1,267.6000	1,267.6000	+0.121%	12	89,643	+27.573%
2026-01-06	1,232.3800	1,266.0700	1,232.3100	1,266.0700	+2.909%	12,527	88,324	+27.727%
2026-01-05	1,231.7700	1,238.9000	1,230.2800	1,230.2800	+3.007%	7,538	83,117	+31.442%
2026-01-02	1,220.2000	1,220.2000	1,171.2400	1,194.3700	+0.507%	23	84,924	+35.394%
2025-12-31	1,219.4400	1,219.4400	1,188.3500	1,188.3500	-3.296%	46	83,579	+36.080%
2025-12-30	1,227.9800	1,238.6000	1,227.9800	1,228.8500	-0.886%	8,131	83,579	+31.595%
2025-12-29	1,235.0000	1,240.5000	1,226.9000	1,239.8300	-1.389%	537	80,827	+30.430%
2025-12-26	1,261.0800	1,261.6200	1,252.3500	1,257.3000	-0.569%	34	81,183	+28.618%
2025-12-24	1,254.4200	1,264.5800	1,254.4200	1,264.4900	+1.742%	9	81,170	+27.886%
2025-12-23	1,209.0100	1,243.3000	1,209.0100	1,242.8400	+2.144%	1,135	81,170	+30.114%
2025-12-22	1,202.3600	1,217.2400	1,201.2900	1,216.7500	+3.116%	1,041	81,565	+32.904%
2025-12-19	1,156.8000	1,188.4500	1,156.8000	1,179.9800	+2.493%	76	81,537	+37.046%
2025-12-18	1,149.4300	1,169.6600	1,129.9100	1,151.2800	+4.330%	612	81,496	+40.462%
2025-12-17	1,144.9800	1,144.9800	1,103.5000	1,103.5000	-5.403%	45	82,017	+46.544%
2025-12-16	1,158.8800	1,168.3300	1,157.6000	1,166.5300	-1.937%	652	81,996	+38.626%
2025-12-15	1,230.1000	1,230.1000	1,187.0000	1,189.5700	-0.737%	974	81,023	+35.941%
2025-12-12	1,234.0500	1,234.0500	1,190.4700	1,198.4000	-5.565%	5,059	81,659	+34.939%
2025-12-11	1,241.1500	1,269.0200	1,241.1500	1,269.0200	+3.482%	4,508	83,627	+27.430%
2025-12-10	1,221.6500	1,226.3200	1,221.6500	1,226.3200	-0.172%	17,192	85,110	+31.867%
2025-12-09	1,228.4300	1,228.4300	1,228.4300	1,228.4300	+0.860%	1,751	83,272	+31.640%
2025-12-08	1,227.7500	1,227.7500	1,213.8800	1,217.9500	-2.490%	4,781	82,643	+32.773%
2025-12-05	1,246.0000	1,253.8000	1,243.6000	1,249.0500	+1.176%	11,028	77,184	+29.467%
2025-12-04	1,229.1100	1,237.0000	1,226.5500	1,234.5300	+0.011%	4,209	75,715	+30.990%
2025-12-03	1,206.8700	1,234.7800	1,206.8700	1,234.4000	+0.942%	1,324	75,727	+31.004%
2025-12-02	1,214.4700	1,222.8800	1,209.9600	1,222.8800	+1.390%	1,029	73,088	+32.238%
2025-12-01	1,198.8800	1,213.1000	1,198.8800	1,206.1100	-2.036%	4,603	71,464	+34.076%
2025-11-28	1,232.7000	1,232.7000	1,231.1800	1,231.1800	+1.677%	2	71,945	+31.346%
2025-11-26	1,219.7700	1,220.5100	1,210.8700	1,210.8700	+6.843%	1,026	71,600	+33.549%
2025-11-24	1,127.2900	1,134.8600	1,127.2900	1,133.3200	+6.465%	14	70,671	+42.688%
2025-11-21	1,043.3600	1,086.5000	1,013.7600	1,064.5000	+1.917%	86	70,665	+51.913%
2025-11-20	1,188.0000	1,188.0000	1,044.4800	1,044.4800	-5.177%	10	70,665	+54.824%
2025-11-19	1,106.9200	1,126.8800	1,085.5800	1,101.5000	+1.326%	2,938	70,663	+46.810%
2025-11-18	1,088.0000	1,106.8400	1,087.0800	1,087.0800	-1.582%	8	68,001	+48.757%
2025-11-17	1,151.9400	1,170.8600	1,099.6300	1,104.5500	-7.236%	38	68,002	+46.404%
2025-11-14	1,142.3500	1,190.7100	1,139.4900	1,190.7100	+1.492%	30	68,004	+35.811%
2025-11-13	1,173.2100	1,173.2100	1,173.2100	1,173.2100	-7.484%	1	67,994	+37.836%
2025-11-12	1,253.3800	1,268.1200	1,253.3800	1,268.1200	+0.525%	5,877	66,994	+27.520%
2025-11-11	1,243.7200	1,261.5000	1,242.2500	1,261.5000	+1.107%	780	61,568	+28.189%
2025-11-10	1,206.6600	1,247.6900	1,206.6600	1,247.6900	+10.935%	6	62,288	+29.608%
2025-11-07	1,110.1000	1,124.7000	1,097.0100	1,124.7000	-4.295%	108	62,291	+43.781%
2025-11-06	1,176.7000	1,182.7200	1,159.8000	1,175.1700	-5.340%	2,705	61,823	+37.606%
2025-11-05	1,221.3700	1,242.4200	1,218.1500	1,241.4700	+1.400%	1,437	61,094	+30.258%
2025-11-04	1,218.5900	1,224.3300	1,218.5900	1,224.3300	-3.355%	1,502	61,180	+32.081%
2025-11-03	1,272.1200	1,276.7500	1,247.6100	1,266.8300	-0.931%	1,798	58,185	+27.650%
2025-10-31	1,268.8700	1,278.7300	1,245.3800	1,278.7300	+2.536%	23	58,185	+26.462%
2025-10-30	1,282.5800	1,286.2700	1,247.1000	1,247.1000	-5.116%	373	58,168	+29.670%
2025-10-29	1,314.3400	1,314.3400	1,314.3400	1,314.3400	+1.013%	1	58,187	+23.036%
2025-10-28	1,280.0500	1,301.1600	1,280.0500	1,301.1600	+7.478%	2,851	57,936	+24.282%
2025-10-24	1,210.6300	1,210.6300	1,210.6300	1,210.6300	+6.476%	7,602	53,260	+33.576%
2025-10-22	1,136.3800	1,137.1500	1,126.6800	1,137.0000	-2.511%	2,655	49,533	+42.226%
2025-10-21	1,166.2900	1,166.2900	1,166.2900	1,166.2900	+0.051%	1,701	47,433	+38.654%
2025-10-20	1,144.8000	1,165.7000	1,144.8000	1,165.7000	+4.370%	21	45,932	+38.724%
2025-10-17	1,097.4900	1,123.3600	1,097.4900	1,116.8900	+1.877%	108	45,920	+44.787%
2025-10-16	1,093.2000	1,096.3100	1,083.7100	1,096.3100	-4.908%	1,106	45,815	+47.505%
2025-10-15	1,152.9000	1,152.9000	1,152.9000	1,152.9000	+3.600%	1	44,816	+40.265%
2025-10-14	1,060.1300	1,112.8400	1,060.1300	1,112.8400	+2.960%	5	44,817	+45.314%
2025-10-10	1,186.2300	1,186.2300	1,080.8500	1,080.8500	-7.250%	4	44,813	+49.615%
2025-10-09	1,165.3400	1,165.3400	1,165.3400	1,165.3400	-2.074%	1	44,815	+38.767%
2025-10-08	1,170.0900	1,190.0200	1,170.0900	1,190.0200	+3.078%	16	44,815	+35.889%
2025-10-07	1,154.7700	1,156.1200	1,152.9800	1,154.4900	-2.174%	14	44,794	+40.071%
2025-10-06	1,180.1500	1,180.1500	1,180.1500	1,180.1500	+1.825%	5	44,794	+37.026%
2025-10-02	1,148.7600	1,159.0000	1,148.7600	1,159.0000	+0.316%	3,902	41,589	+39.526%
2025-10-01	1,109.0300	1,155.3500	1,109.0300	1,155.3500	+3.938%	6	41,790	+39.967%
2025-09-30	1,111.5800	1,111.5800	1,111.5800	1,111.5800	+3.363%	1	41,787	+45.479%
2025-09-25	1,059.9000	1,082.5000	1,059.9000	1,075.4100	-2.464%	9	39,287	+50.371%
2025-09-24	1,117.4600	1,120.0500	1,102.5800	1,102.5800	-3.831%	4	39,290	+46.666%
2025-09-23	1,146.5000	1,146.5000	1,146.5000	1,146.5000	+0.635%	201	39,286	+41.048%
2025-09-22	1,140.0500	1,140.0500	1,139.2700	1,139.2700	+2.194%	8	39,348	+41.943%
2025-09-19	1,114.9500	1,114.9500	1,112.7700	1,114.8100	+2.065%	36	39,340	+45.057%
2025-09-18	1,100.0000	1,100.0000	1,089.6600	1,092.2600	+2.893%	21	39,340	+48.052%
2025-09-17	1,071.8000	1,071.8000	1,061.5000	1,061.5500	-0.944%	1,615	38,681	+52.335%
2025-09-16	1,077.6100	1,077.6100	1,070.6700	1,071.6700	+0.435%	4,276	37,773	+50.896%
2025-09-15	1,065.4900	1,074.2800	1,065.4900	1,067.0300	+1.242%	1,092	33,142	+51.552%
2025-09-12	1,047.6400	1,053.9400	1,045.3500	1,053.9400	+0.738%	17	32,857	+53.435%
2025-09-11	1,031.7000	1,046.2200	1,031.7000	1,046.2200	+3.030%	1,233	32,503	+54.567%
2025-09-10	1,014.3600	1,015.4500	1,014.3600	1,015.4500	+3.286%	2	32,870	+59.251%
2025-09-09	970.7000	983.1400	970.6200	983.1400	+1.761%	6	32,870	+64.484%
2025-09-08	966.1300	966.1300	966.1300	966.1300	+1.697%	1	32,868	+67.380%
2025-09-05	993.8300	993.8300	950.0100	950.0100	-2.631%	6	32,867	+70.220%
2025-09-04	954.1600	975.6800	954.1600	975.6800	+7.854%	2	32,866	+65.742%
2025-09-02	898.6000	904.6300	898.6000	904.6300	-4.549%	1,002	32,865	+78.759%
2025-08-29	948.5300	952.5800	945.3100	947.7400	-3.435%	19	32,126	+70.628%
2025-08-28	981.4000	981.4500	981.4000	981.4500	+1.117%	2	32,126	+64.767%
2025-08-27	967.4700	970.6100	961.5400	970.6100	+2.764%	4	32,126	+66.608%
2025-08-26	934.3500	944.5000	934.3500	944.5000	-0.348%	2,003	30,125	+71.213%
2025-08-25	955.4000	955.4000	947.8000	947.8000	-0.975%	14	30,205	+70.617%
2025-08-22	915.4100	964.1300	915.4100	957.1300	+6.454%	48	30,199	+68.954%
2025-08-21	898.4200	910.5000	894.4100	899.1000	-1.896%	17	30,186	+79.859%
2025-08-20	900.0300	916.4800	900.0300	916.4800	-4.058%	172	30,340	+76.448%
2025-08-18	948.0600	955.2400	948.0600	955.2400	-0.132%	19	30,319	+69.288%
2025-08-15	956.0000	956.5000	956.0000	956.5000	-0.991%	6	30,327	+69.065%
2025-08-14	959.6000	966.0700	959.0000	966.0700	+0.220%	13	30,326	+67.391%
2025-08-13	975.7100	975.7100	952.5800	963.9500	+2.392%	27	30,323	+67.759%
2025-08-12	937.4700	941.5100	931.5200	941.4300	+3.178%	26	30,303	+71.772%
2025-08-11	911.4800	912.4300	907.3200	912.4300	-0.061%	608	30,285	+77.231%
2025-08-08	902.3900	913.5700	901.7600	912.9900	+4.381%	58	30,212	+77.122%
2025-08-07	875.8600	875.8600	854.8100	874.6700	+2.942%	38	30,235	+84.882%
2025-08-05	848.5500	849.6700	848.5500	849.6700	-1.468%	2	30,282	+90.322%
2025-08-04	854.4500	862.7400	854.4500	862.3300	+6.836%	8	30,281	+87.528%
2025-08-01	826.3700	831.1100	806.7500	807.1500	-9.892%	61	30,280	+100.348%
2025-07-30	920.4500	926.9400	895.7600	895.7600	-2.268%	12	30,277	+80.529%
2025-07-29	923.3900	923.4800	916.5500	916.5500	-1.705%	3	30,273	+76.434%
2025-07-28	932.4500	932.4500	932.4500	932.4500	+0.281%	1	30,271	+73.426%
2025-07-25	916.5300	930.6000	915.2000	929.8400	+1.171%	6	30,272	+73.913%
2025-07-24	922.5600	923.6400	919.0800	919.0800	+1.783%	8	30,269	+75.949%
2025-07-23	884.2500	902.9800	884.2500	902.9800	+3.059%	671	30,266	+79.086%
2025-07-22	862.3600	877.8300	861.9400	876.1800	+0.451%	3,788	30,795	+84.564%
2025-07-21	888.9800	889.4900	872.2500	872.2500	+1.191%	107	27,602	+85.395%
2025-07-18	873.8600	875.9400	860.7800	861.9800	-1.232%	42	27,600	+87.604%
2025-07-17	871.3100	873.7000	871.1900	872.7300	+2.904%	62	27,599	+85.293%
2025-07-16	836.8300	848.1000	836.2200	848.1000	+0.832%	9	27,575	+90.674%
2025-07-15	848.7100	848.7100	841.1000	841.1000	-0.931%	8	27,573	+92.261%
2025-07-14	846.7500	849.0000	846.7500	849.0000	+0.592%	8	27,572	+90.472%
2025-07-11	832.2800	844.0000	832.2800	844.0000	-1.333%	8	27,571	+91.601%
2025-07-10	855.5400	855.6000	855.2000	855.4000	+2.198%	8	27,565	+89.047%
2025-07-09	837.1000	837.1000	837.0000	837.0000	+2.185%	9	27,558	+93.203%
2025-07-08	820.9800	820.9800	816.8000	819.1000	+0.540%	16	27,552	+97.425%
2025-07-07	840.5900	840.5900	814.6000	814.7000	-5.102%	11	27,546	+98.491%
2025-07-03	854.6600	858.5000	854.6600	858.5000	+5.934%	3,009	24,414	+88.365%
2025-07-02	812.1000	812.1000	810.4100	810.4100	+1.695%	8	24,414	+99.542%
2025-07-01	793.8800	797.0000	788.6400	796.9000	-0.636%	998	24,023	+102.925%
2025-06-30	786.7900	802.6000	786.7900	802.0000	+4.577%	36	23,924	+101.635%
2025-06-27	783.6000	783.6000	766.8000	766.9000	+1.201%	9	23,915	+110.863%
2025-06-26	748.3800	757.9000	748.3800	757.8000	+5.367%	3,359	23,917	+113.395%
2025-06-25	730.0600	730.0600	718.7000	719.2000	-1.452%	11	21,918	+124.848%
2025-06-24	710.5200	729.9000	710.5200	729.8000	+6.946%	15	21,915	+121.583%
2025-06-23	665.6700	682.4000	665.6700	682.4000	+5.569%	4,035	21,915	+136.974%
2025-06-20	674.0300	679.9500	641.1100	646.4000	-3.040%	288	19,656	+150.172%
2025-06-18	681.5600	682.0000	666.6700	666.6700	+0.071%	22	19,661	+142.565%
2025-06-17	680.4100	685.6800	666.2000	666.2000	-3.449%	19	19,661	+142.736%
2025-06-16	692.4100	692.4100	690.0000	690.0000	+5.013%	3	19,667	+134.364%
2025-06-13	657.5500	657.5500	657.0600	657.0600	-6.148%	810	19,265	+146.113%
2025-06-12	694.0000	700.1000	692.4000	700.1000	+2.354%	2,406	18,020	+130.983%
2025-06-11	705.4000	705.4000	684.0000	684.0000	-1.583%	42	17,910	+136.420%
2025-06-10	690.2000	695.0000	689.3000	695.0000	+1.312%	459	17,859	+132.678%
2025-06-09	683.5300	686.0000	683.5300	686.0000	+1.917%	504	17,954	+135.730%
2025-06-06	678.5900	683.9300	673.1000	673.1000	-0.249%	122	17,622	+140.248%
2025-06-04	674.7800	674.7800	674.7800	674.7800	+3.565%	1	17,525	+139.650%
2025-06-03	651.5500	651.5500	651.5500	651.5500	+1.361%	1	17,525	+148.194%
2025-06-02	612.2700	642.8000	612.2700	642.8000	+3.899%	12	17,524	+151.573%
2025-05-30	617.5700	625.7700	617.5700	618.6800	+1.423%	68	17,493	+161.381%
2025-05-29	610.0000	610.0000	610.0000	610.0000	-3.932%	31	17,494	+165.100%
2025-05-28	634.5400	634.9700	634.5400	634.9700	+0.561%	401	17,495	+154.675%
2025-05-27	618.6700	631.4300	618.6700	631.4300	+7.992%	58	17,374	+156.103%
2025-05-23	564.5400	588.8400	564.5400	584.7000	-4.645%	14	17,353	+176.571%
2025-05-22	593.7200	613.9400	593.7200	613.1800	-5.739%	10	17,353	+163.725%
2025-05-21	650.5100	650.5100	650.5100	650.5100	-1.192%	1	17,354	+148.591%
2025-05-20	663.3200	663.3200	658.3600	658.3600	-1.646%	202	17,354	+145.627%
2025-05-19	657.9000	676.0300	657.9000	669.3800	+0.973%	220	17,066	+141.583%
2025-05-16	648.2700	662.9300	648.2700	662.9300	+4.193%	5,084	17,089	+143.934%
2025-05-15	614.7300	638.3900	614.1500	636.2500	+2.621%	6	16,737	+154.163%
2025-05-14	624.0000	624.0000	620.0000	620.0000	-1.145%	102	16,736	+160.824%
2025-05-13	621.6000	627.1800	619.0000	627.1800	+6.219%	5	16,685	+157.838%
2025-05-12	592.1800	592.1800	569.4300	590.4600	+19.924%	89	16,686	+173.873%
2025-05-09	507.7900	507.7900	490.8400	492.3600	-2.780%	360	16,689	+228.441%
2025-05-08	505.0000	532.8300	505.0000	506.4400	+4.421%	286	16,517	+219.309%
2025-05-07	478.8800	485.0000	466.7700	485.0000	+1.433%	1,307	15,929	+233.425%
2025-05-06	463.0000	484.2100	463.0000	478.1500	-8.645%	3	15,257	+238.201%
2025-05-02	509.0100	523.5000	509.0100	523.4000	+8.704%	6,444	13,679	+208.963%
2025-05-01	488.5600	488.5600	477.5000	481.4900	+13.292%	108	13,048	+235.855%
2025-04-30	395.0000	425.0000	395.0000	425.0000	-2.759%	90	13,021	+280.496%
2025-04-29	425.1200	438.9100	420.0000	437.0600	+5.022%	110	13,099	+269.997%
2025-04-28	427.4600	427.4600	393.8600	416.1600	+0.522%	18	13,099	+288.579%
2025-04-25	408.0000	415.0000	399.3700	414.0000	+2.222%	20	13,103	+290.606%
2025-04-24	391.0400	405.0000	390.0000	405.0000	+8.754%	13	13,103	+299.286%
2025-04-23	405.0000	405.0000	372.4000	372.4000	+15.901%	1,029	13,103	+334.240%
2025-04-22	312.0000	321.3100	312.0000	321.3100	+22.914%	102	12,285	+403.287%
2025-04-21	286.1500	286.1500	261.4100	261.4100	-22.799%	5	12,361	+518.611%
2025-04-17	337.0100	339.1400	325.3700	338.6100	+2.862%	305	12,114	+377.573%
2025-04-16	355.5500	355.5500	327.2600	329.1900	-13.462%	462	12,114	+391.239%
2025-04-15	400.0000	405.0000	376.8100	380.4000	-1.195%	66	12,112	+325.108%
2025-04-14	405.1100	405.1100	382.5700	385.0000	-0.719%	18	12,111	+320.029%
2025-04-11	353.2500	387.7900	337.3300	387.7900	+14.392%	242	12,109	+317.007%
2025-04-10	356.4000	357.2800	300.8000	339.0000	-15.229%	81	12,104	+377.024%
2025-04-09	231.8200	399.9000	231.8200	399.9000	+101.278%	1,593	11,555	+304.379%
2025-04-08	273.4300	273.4300	198.6800	198.6800	-20.522%	2,160	10,651	+713.927%
2025-04-07	175.0000	260.0000	175.0000	249.9800	+4.158%	5	8,847	+546.896%
2025-04-04	269.8100	269.8100	240.0000	240.0000	-34.551%	154	8,865	+573.796%
2025-04-03	377.6700	377.6700	365.5000	366.7000	-22.631%	110	8,765	+340.990%
2025-04-02	457.8000	473.9600	457.8000	473.9600	+5.578%	53	8,840	+241.191%
2025-04-01	450.8200	450.8200	442.6800	448.9200	+1.211%	6	8,814	+260.222%
2025-03-31	409.1400	443.5500	409.1400	443.5500	+2.083%	12	8,812	+264.583%
2025-03-28	445.4900	445.4900	428.0800	434.5000	-13.822%	252	8,800	+272.177%
2025-03-26	537.6800	537.6800	504.1900	504.1900	-8.045%	604	8,664	+220.734%
2025-03-25	546.0500	548.6000	540.0000	548.3000	+16.555%	11	8,604	+194.932%
2025-03-21	473.7700	473.7700	470.4200	470.4200	-1.941%	8	8,606	+243.759%
2025-03-20	502.9000	502.9000	479.7300	479.7300	-5.752%	62	8,601	+237.088%
2025-03-19	493.7300	509.0100	491.0300	509.0100	+7.158%	36	8,613	+217.697%
2025-03-18	475.9000	476.4700	475.0100	475.0100	-6.536%	36	8,596	+240.437%
2025-03-17	497.3300	525.0000	497.3300	508.2300	+6.373%	5	8,591	+218.185%
2025-03-14	462.5600	486.8200	454.8300	477.7800	+11.811%	2,308	8,492	+238.463%
2025-03-13	445.0000	445.1000	426.1500	427.3100	-9.786%	81	7,832	+278.440%
2025-03-12	478.9500	478.9500	473.6600	473.6600	-4.931%	671	7,832	+241.407%
2025-03-11	475.7600	498.2300	459.7000	498.2300	+5.385%	595	7,780	+224.571%
2025-03-10	514.2700	514.2700	472.7700	472.7700	-18.323%	105	8,093	+242.050%
2025-03-07	575.9700	579.5300	575.9700	578.8300	+3.233%	10	8,092	+179.376%
2025-03-06	600.0300	601.0600	557.6300	560.7000	-6.831%	16	8,092	+188.409%
2025-03-05	600.8300	601.8100	600.8300	601.8100	+1.439%	2	8,084	+168.708%
2025-03-04	596.6000	597.0000	593.2700	593.2700	-5.290%	102	8,083	+172.576%
2025-03-03	665.4200	665.4200	626.4100	626.4100	-6.159%	85	8,083	+158.155%
2025-02-28	644.1800	667.5200	644.1800	667.5200	-4.716%	114	8,096	+142.256%
2025-02-26	740.7200	745.0900	693.3200	700.5600	+0.199%	1,336	8,016	+130.831%
2025-02-25	720.3500	720.3500	683.9100	699.1700	-7.734%	166	7,288	+131.290%
2025-02-24	764.4600	764.4600	757.7800	757.7800	-0.025%	106	7,288	+113.401%
2025-02-21	782.5900	782.6700	755.0800	757.9700	-9.269%	152	7,188	+113.347%
2025-02-20	833.9000	836.4000	829.5000	835.4000	-0.418%	132	7,192	+93.573%
2025-02-19	838.9100	838.9100	838.9100	838.9100	+0.678%	1	7,192	+92.763%
2025-02-14	832.5700	833.9000	830.2600	833.2600	+5.758%	2,008	6,391	+94.070%
2025-02-12	764.8800	787.8900	764.8800	787.8900	-1.514%	2,242	5,926	+105.246%
2025-02-11	791.9200	800.0000	791.9200	800.0000	+0.346%	251	4,225	+102.139%
2025-02-10	797.2400	797.2400	797.2400	797.2400	-1.089%	1	4,251	+102.839%
2025-02-06	806.0200	806.0200	806.0200	806.0200	+1.532%	151	4,256	+100.629%
2025-02-05	793.3500	793.8600	793.3500	793.8600	+1.582%	2	4,138	+103.702%
2025-02-04	762.2200	781.5000	762.2200	781.5000	+0.490%	405	4,139	+106.924%
2025-02-03	778.2800	778.2800	777.6900	777.6900	-8.285%	2	4,016	+107.938%
2025-01-31	847.9100	847.9400	847.9100	847.9400	+10.373%	4	4,017	+90.710%
2025-01-27	773.0000	773.0000	768.2500	768.2500	-8.839%	302	4,003	+110.493%
2025-01-24	842.7400	842.7400	842.7400	842.7400	+4.196%	2	3,817	+91.887%
2025-01-21	792.8000	810.2100	792.8000	808.8000	+4.101%	167	3,716	+99.939%
2025-01-17	758.7000	776.9400	758.7000	776.9400	+6.983%	224	3,626	+108.138%
2025-01-16	729.0000	740.0000	726.2300	726.2300	-1.910%	115	3,626	+122.672%
2025-01-15	731.2000	741.8100	731.2000	740.3700	+8.800%	206	3,454	+118.419%
2025-01-14	680.0900	682.8700	660.8300	680.4900	+0.909%	7	3,606	+137.639%
2025-01-13	656.5000	674.3600	656.5000	674.3600	-0.818%	102	3,605	+139.799%
2025-01-10	679.0000	681.7000	679.0000	679.9200	-5.501%	104	3,569	+137.838%
2025-01-08	719.5000	719.5000	719.5000	719.5000	-1.150%	3	3,577	+124.755%
2025-01-07	745.4100	747.1600	727.6700	727.8700	-7.545%	172	3,577	+122.170%
2025-01-06	781.2000	787.2700	778.6000	787.2700	+12.859%	311	3,577	+105.407%
2024-12-31	712.0000	712.0000	697.5700	697.5700	-5.643%	45	3,785	+131.820%
2024-12-30	701.6500	742.8400	700.2400	739.2900	-3.284%	69	3,785	+118.738%
2024-12-27	768.9000	768.9000	760.9500	764.3900	-6.678%	16	3,789	+111.556%
2024-12-24	818.1900	819.0900	818.1900	819.0900	+4.011%	2	3,767	+97.428%
2024-12-23	756.0000	787.5000	756.0000	787.5000	+1.089%	39	3,767	+105.347%
2024-12-20	721.4800	779.4500	721.4800	779.0200	+6.196%	3	3,759	+107.583%
2024-12-19	760.7000	760.7000	733.5700	733.5700	-13.037%	2	3,758	+120.444%
2024-12-17	843.5400	843.5400	843.5400	843.5400	-3.041%	301	3,759	+91.705%
2024-12-16	872.3300	873.2600	870.0000	870.0000	+2.278%	111	3,710	+85.875%
2024-12-13	850.6200	850.6200	850.6200	850.6200	-1.090%	8	3,765	+90.110%
2024-12-12	858.9600	860.0500	858.9600	859.9900	+1.266%	61	3,761	+88.038%
2024-12-11	849.2400	849.2400	849.2400	849.2400	-2.660%	1	3,700	+90.418%
2024-12-05	872.4500	872.4500	872.4500	872.4500	+1.700%	1	3,699	+85.353%
2024-12-04	857.3500	857.8700	857.3500	857.8700	+2.727%	2	3,700	+88.503%
2024-12-03	836.0100	836.0100	835.1000	835.1000	-1.484%	2	3,701	+93.643%
2024-12-02	855.0000	855.0000	841.1600	847.6800	+3.968%	5	3,701	+90.769%
2024-11-29	815.3300	815.3300	815.3300	815.3300	+1.535%	2	10	+98.338%
2024-11-27	803.0000	803.0000	803.0000	803.0000	-0.341%	130	10	+101.384%

.dark-mode .M3D132{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M3D132{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6000SPX Dec 18 2026 6000.00 Call (SPX261218C06000000)option OPRA

SPX20261218C6000
SPX Dec 18 2026 6000.00 Call (SPX261218C06000000)
option OPRA