Dark

SPX20261218C6100
SPX Dec 18 2026 6100.00 Call (SPX261218C06100000)
option OPRA

Inactive

Aug 25, 2026

1656.61+14.896%(+214.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1,656.6100	1,656.6100	1,656.6100	1,656.6100	+14.896%	2	3,772	0.000%
2026-07-27	1,441.8300	1,441.8300	1,441.8300	1,441.8300	-5.984%	1	3,772	+14.896%
2026-07-22	1,533.6000	1,533.6000	1,533.6000	1,533.6000	+1.804%	1	3,773	+8.021%
2026-07-02	1,506.4200	1,506.4200	1,506.4200	1,506.4200	+4.217%	1	3,772	+9.970%
2026-06-11	1,445.4700	1,445.4700	1,445.4700	1,445.4700	-12.502%	1	3,772	+14.607%
2026-06-01	1,652.0000	1,652.0000	1,652.0000	1,652.0000	-0.193%	21	3,771	+0.279%
2026-05-29	1,655.2000	1,655.2000	1,655.2000	1,655.2000	+3.064%	14	3,750	+0.085%
2026-05-14	1,606.0000	1,606.0000	1,606.0000	1,606.0000	+20.734%	1	3,736	+3.151%
2026-05-04	1,330.2000	1,330.2000	1,330.2000	1,330.2000	+4.881%	1	3,737	+24.538%
2026-04-20	1,268.3000	1,268.3000	1,268.3000	1,268.3000	-0.396%	2	3,737	+30.617%
2026-04-17	1,273.3400	1,273.3400	1,273.3400	1,273.3400	+46.900%	1	3,738	+30.100%
2026-04-01	869.9100	869.9100	863.0100	866.8100	+18.626%	32	3,737	+91.116%
2026-03-30	744.8700	744.8700	730.7100	730.7100	-2.822%	12	3,737	+126.712%
2026-03-27	774.0700	774.0700	751.9300	751.9300	-12.648%	17	3,728	+120.314%
2026-03-24	860.8000	860.8000	860.8000	860.8000	-0.116%	7	3,715	+92.450%
2026-03-20	861.5800	861.8000	861.5800	861.8000	-3.744%	5	3,708	+92.227%
2026-03-19	895.3200	895.3200	895.3200	895.3200	-8.910%	1	3,707	+85.030%
2026-03-12	982.9000	982.9000	982.9000	982.9000	-8.887%	1	3,706	+68.543%
2026-02-23	1,078.7700	1,078.7700	1,078.7700	1,078.7700	-3.628%	2	3,706	+53.565%
2026-02-20	1,117.3100	1,119.3800	1,117.3100	1,119.3800	-6.250%	2	3,706	+47.994%
2026-02-11	1,191.2000	1,194.1000	1,191.2000	1,194.0000	+4.661%	9	3,706	+38.745%
2026-02-06	1,140.8300	1,140.8300	1,140.8300	1,140.8300	+1.128%	1	3,709	+45.211%
2026-02-04	1,150.0000	1,150.0000	1,128.1000	1,128.1000	-4.858%	11	3,710	+46.850%
2026-02-02	1,185.7000	1,185.7000	1,185.7000	1,185.7000	-0.351%	1	3,712	+39.716%
2026-01-16	1,189.8800	1,189.8800	1,189.8800	1,189.8800	+2.576%	1	3,711	+39.225%
2026-01-14	1,160.0000	1,160.0000	1,160.0000	1,160.0000	-2.729%	2	3,711	+42.811%
2026-01-07	1,192.5400	1,192.5400	1,192.5400	1,192.5400	+8.479%	1	3,711	+38.914%
2026-01-02	1,099.3300	1,099.3300	1,099.3300	1,099.3300	-4.726%	356	3,710	+50.693%
2025-12-30	1,153.8600	1,153.8600	1,153.8600	1,153.8600	+4.671%	1	3,522	+43.571%
2025-12-19	1,099.2200	1,102.3700	1,099.2200	1,102.3700	+3.245%	2	3,521	+50.277%
2025-12-18	1,076.4200	1,076.4200	1,067.7200	1,067.7200	+3.615%	47	3,519	+55.154%
2025-12-17	1,036.8600	1,036.8600	1,030.4700	1,030.4700	-6.703%	6	3,480	+60.763%
2025-12-15	1,104.5000	1,104.5000	1,104.5000	1,104.5000	-3.851%	20	3,483	+49.987%
2025-12-12	1,148.7400	1,148.7400	1,148.7400	1,148.7400	+0.793%	1	3,503	+44.211%
2025-12-08	1,142.1000	1,142.1000	1,139.7000	1,139.7000	-1.167%	8	3,504	+45.355%
2025-12-04	1,154.3800	1,154.3800	1,153.1600	1,153.1600	+1.065%	2	3,496	+43.658%
2025-12-03	1,142.5600	1,142.5600	1,141.0100	1,141.0100	-0.407%	2	3,495	+45.188%
2025-12-01	1,132.9000	1,145.6700	1,132.9000	1,145.6700	+16.905%	3	3,494	+44.597%
2025-11-21	966.1000	980.0000	966.1000	980.0000	-15.923%	6	3,497	+69.042%
2025-11-11	1,165.6000	1,165.6000	1,165.6000	1,165.6000	-1.938%	1	3,497	+42.125%
2025-10-31	1,188.6300	1,188.6300	1,188.6300	1,188.6300	-0.244%	1	3,566	+39.371%
2025-10-30	1,206.0000	1,206.0000	1,191.5400	1,191.5400	+14.721%	85	3,565	+39.031%
2025-10-22	1,056.6000	1,056.6000	1,038.5600	1,038.6400	-2.714%	19	3,510	+59.498%
2025-10-01	1,067.6200	1,067.6200	1,067.6200	1,067.6200	+6.906%	1	3,510	+55.169%
2025-09-25	1,006.0300	1,006.0300	986.6300	998.6500	-2.755%	62	3,511	+65.885%
2025-09-24	1,038.4200	1,045.3000	1,026.9400	1,026.9400	-0.989%	54	3,542	+61.315%
2025-09-23	1,069.9000	1,069.9000	1,035.9000	1,037.2000	-2.957%	18	3,576	+59.719%
2025-09-22	1,068.7900	1,068.8000	1,068.7900	1,068.8000	+6.987%	30	3,593	+54.997%
2025-09-17	999.0000	999.0000	999.0000	999.0000	+0.334%	1	3,623	+65.827%
2025-09-16	1,001.8800	1,001.8800	995.3800	995.6700	+0.212%	6	3,622	+66.381%
2025-09-15	997.8900	997.8900	993.5600	993.5600	+13.379%	20	3,627	+66.735%
2025-09-05	876.3200	876.3200	876.3200	876.3200	-2.965%	1	3,647	+89.042%
2025-08-28	903.1000	903.1000	903.1000	903.1000	+7.053%	1	3,646	+83.436%
2025-08-22	843.6000	843.6000	843.6000	843.6000	-4.623%	1	3,645	+96.374%
2025-08-13	884.4900	884.4900	884.4900	884.4900	+10.162%	3	3,646	+87.296%
2025-08-05	802.9000	802.9000	802.9000	802.9000	+6.642%	1	3,649	+106.328%
2025-08-01	753.5900	753.5900	752.8900	752.8900	-10.162%	2	3,648	+120.033%
2025-07-31	834.3100	838.0500	834.3100	838.0500	-0.694%	6	3,648	+97.674%
2025-07-29	847.8200	847.8200	843.9100	843.9100	+2.445%	8	3,650	+96.302%
2025-07-23	818.2000	823.7700	818.2000	823.7700	+1.033%	2	3,648	+101.101%
2025-07-21	811.1600	815.3500	806.6100	815.3500	+7.606%	57	3,648	+103.178%
2025-07-11	757.7200	757.7200	757.7200	757.7200	-4.019%	4	3,648	+118.631%
2025-07-10	789.4500	789.4500	789.4500	789.4500	-0.175%	30	3,652	+109.844%
2025-07-03	777.7500	790.8300	777.7500	790.8300	+6.166%	183	3,952	+109.477%
2025-07-02	731.5600	744.9000	731.5600	744.9000	+1.273%	241	3,952	+122.394%
2025-07-01	735.5300	735.5400	735.5300	735.5400	+1.194%	30	3,763	+125.224%
2025-06-30	720.0400	726.8600	720.0400	726.8600	+2.180%	62	3,793	+127.913%
2025-06-27	711.3500	711.3500	711.3500	711.3500	+4.206%	1	3,732	+132.883%
2025-06-26	678.1300	682.6400	678.1300	682.6400	+2.545%	10	3,731	+142.677%
2025-06-25	665.7000	665.7000	665.7000	665.7000	+0.600%	152	3,721	+148.852%
2025-06-24	646.6200	661.7300	646.6200	661.7300	+7.506%	19	3,819	+150.345%
2025-06-23	615.5300	615.5300	615.5300	615.5300	+0.638%	1	3,801	+169.136%
2025-06-18	618.7500	618.7500	611.4900	611.6300	+1.178%	73	3,760	+170.852%
2025-06-17	619.3300	623.7700	604.5100	604.5100	-4.043%	252	3,760	+174.042%
2025-06-16	629.9800	629.9800	629.9800	629.9800	+1.557%	16	3,523	+162.962%
2025-06-13	617.9900	620.3200	617.9900	620.3200	-0.963%	16	3,523	+167.057%
2025-06-10	626.3500	626.3500	626.3500	626.3500	+2.360%	51	3,515	+164.486%
2025-06-06	623.7300	624.2500	610.7200	611.9100	+4.006%	58	3,494	+170.728%
2025-06-05	595.6700	610.4100	587.8400	588.3400	-3.838%	20	3,493	+181.574%
2025-06-04	611.5500	611.8200	611.4000	611.8200	+1.182%	27	3,494	+170.768%
2025-06-03	604.6700	604.6700	604.6700	604.6700	+6.334%	2	3,494	+173.969%
2025-05-29	570.2100	570.2100	568.6500	568.6500	+1.237%	6	3,474	+191.323%
2025-05-28	576.3100	576.3100	561.7000	561.7000	+0.479%	34	3,474	+194.928%
2025-05-27	559.0200	559.0200	559.0200	559.0200	+8.657%	5	3,474	+196.342%
2025-05-23	515.9300	515.9300	514.4800	514.4800	-9.883%	30	3,477	+221.997%
2025-05-21	581.4000	581.4000	570.9000	570.9000	-6.578%	2	3,477	+190.175%
2025-05-19	600.6000	611.1000	600.4000	611.1000	+8.621%	8	3,477	+171.087%
2025-05-14	562.6000	562.6000	562.6000	562.6000	+7.293%	25	3,423	+194.456%
2025-05-12	514.3100	524.3600	514.3100	524.3600	+18.690%	24	3,423	+215.930%
2025-05-09	441.2000	441.7900	441.2000	441.7900	-5.822%	4	3,417	+274.977%
2025-05-08	479.6000	479.6000	469.1000	469.1000	+10.898%	214	3,417	+253.146%
2025-05-06	422.4000	423.0000	422.4000	423.0000	-10.381%	6	3,338	+291.634%
2025-05-02	467.5800	472.0000	467.5800	472.0000	+16.543%	52	3,338	+250.977%
2025-05-01	433.9000	433.9000	405.0000	405.0000	+13.828%	74	3,340	+309.040%
2025-04-23	355.8000	355.8000	355.8000	355.8000	+36.741%	1	3,340	+365.601%
2025-04-22	260.2000	260.2000	260.2000	260.2000	-11.928%	1	3,340	+536.668%
2025-04-17	297.0000	297.0000	295.4400	295.4400	+3.798%	43	3,388	+460.726%
2025-04-16	305.4900	307.0500	283.7500	284.6300	-15.643%	91	3,388	+482.022%
2025-04-15	335.6000	337.4100	335.6000	337.4100	-3.432%	35	3,402	+390.978%
2025-04-14	356.1000	360.0000	334.2000	349.4000	+1.278%	81	3,377	+374.130%
2025-04-11	312.1500	344.9900	295.9500	344.9900	+25.909%	178	3,383	+380.191%
2025-04-10	274.0000	274.0000	274.0000	274.0000	+25.931%	152	3,422	+504.602%
2025-04-07	150.0000	217.5800	150.0000	217.5800	-3.981%	63	3,272	+661.380%
2025-04-04	240.7400	240.7400	226.6000	226.6000	-31.636%	812	3,212	+631.072%
2025-04-03	336.8000	336.8000	331.4600	331.4600	-22.970%	4	2,962	+399.792%
2025-04-02	430.3000	430.3000	430.3000	430.3000	+7.344%	500	2,962	+284.990%
2025-04-01	400.8600	400.8600	400.8600	400.8600	+11.412%	1	2,512	+313.264%
2025-03-31	361.2000	361.2000	359.8000	359.8000	-4.689%	4	2,512	+360.425%
2025-03-28	382.4200	382.4200	377.5000	377.5000	-21.518%	146	2,508	+338.837%
2025-03-25	481.8000	482.0000	481.0000	481.0000	+12.911%	50	2,561	+244.410%
2025-03-18	426.0000	426.0000	426.0000	426.0000	-0.358%	2	2,528	+288.876%
2025-03-14	409.7400	427.5300	409.7400	427.5300	+9.564%	4	2,530	+287.484%
2025-03-13	417.1700	417.1700	390.2100	390.2100	-5.616%	4	2,527	+324.543%
2025-03-12	413.6800	413.6800	413.4300	413.4300	-2.091%	27	2,527	+300.699%
2025-03-11	437.0200	437.0200	409.3800	422.2600	-17.829%	110	2,486	+292.320%
2025-03-06	513.8800	513.8800	513.8800	513.8800	-9.978%	2	2,502	+222.373%
2025-03-05	570.8400	570.8400	570.8400	570.8400	-16.022%	1	2,502	+190.206%
2025-02-26	661.9300	679.7500	661.9300	679.7500	+3.917%	21	2,502	+143.709%
2025-02-25	633.2800	655.3200	620.9600	654.1300	-8.610%	90	2,445	+153.254%
2025-02-21	729.6700	729.6700	711.7200	715.7600	-6.673%	310	2,445	+131.448%
2025-02-20	766.8300	766.9400	766.8300	766.9400	-2.549%	8	2,453	+116.003%
2025-02-19	769.7000	787.0000	769.7000	787.0000	+1.313%	222	2,453	+110.497%
2025-02-18	776.8000	776.8000	776.8000	776.8000	+2.094%	1	2,334	+113.261%
2025-02-13	760.6600	760.8700	760.6600	760.8700	+6.243%	100	2,334	+117.726%
2025-02-12	716.1600	716.1600	716.1600	716.1600	-2.861%	10	2,334	+131.318%
2025-02-11	727.3600	737.2500	727.3600	737.2500	+0.567%	11	2,334	+124.701%
2025-02-10	733.0900	733.0900	733.0900	733.0900	+1.883%	1	2,335	+125.976%
2025-02-04	698.8500	719.5400	698.8500	719.5400	-4.511%	11	2,164	+130.232%
2025-01-28	752.5500	753.5300	752.5500	753.5300	+7.043%	2	2,130	+119.847%
2025-01-27	702.6000	703.9500	702.4400	703.9500	-9.590%	87	2,131	+135.331%
2025-01-23	782.6600	782.6600	778.6200	778.6200	+5.311%	3	2,103	+112.762%
2025-01-21	739.3500	739.3500	739.3500	739.3500	+3.450%	6	1,832	+124.063%
2025-01-17	700.2000	715.5100	700.2000	714.6900	+21.237%	16	1,827	+131.794%
2025-01-13	589.5000	589.5000	589.5000	589.5000	-11.693%	4	1,827	+181.020%
2025-01-07	667.5600	667.5600	667.5600	667.5600	-4.402%	84	1,798	+148.159%
2024-12-27	698.3000	698.3000	698.3000	698.3000	-7.830%	406	1,798	+137.235%
2024-12-24	743.6500	757.6200	743.6500	757.6200	+4.634%	10	1,755	+118.660%
2024-12-23	718.5600	724.0700	718.5600	724.0700	+3.863%	15	1,755	+128.791%
2024-12-19	697.1400	697.1400	697.1400	697.1400	-13.941%	186	1,740	+137.629%
2024-12-16	809.9900	810.0700	808.7600	810.0700	+3.590%	60	1,186	+104.502%
2024-12-13	782.0000	782.0000	782.0000	782.0000	-2.250%	450	1,186	+111.843%
2024-12-06	800.0000	800.0000	800.0000	800.0000	-1.027%	20	1,133	+107.076%
2024-12-05	803.3600	808.3000	803.3600	808.3000	+1.673%	136	1,103	+104.950%
2024-12-04	795.0000	795.0000	795.0000	795.0000	+8.141%	10	1,031	+108.379%
2024-11-22	735.1500	735.1500	735.1500	735.1500	-1.883%	20	1,021	+125.343%
2024-11-13	763.2600	763.2600	748.5600	749.2600	+0.281%	24	0	+121.099%
2024-11-12	746.9900	747.2100	746.9900	747.1600	-1.394%	48	0	+121.721%
2024-11-11	756.3000	757.7200	755.8600	757.7200	+27.081%	12	0	+118.631%
2024-11-05	596.2500	596.2500	596.2500	596.2500	+7.307%	2	0	+177.838%
2024-11-04	555.6500	555.6500	555.6500	555.6500	-14.211%	2	0	+198.139%
2024-10-17	659.1900	659.1900	647.6900	647.6900	+1.423%	20	0	+155.772%
2024-10-15	638.4600	638.6000	638.4600	638.6000	+4.152%	4	0	+159.413%
2024-10-11	613.1300	613.1400	613.1300	613.1400	+1.817%	4	0	+170.185%
2024-10-10	602.2000	602.2000	602.2000	602.2000	+24.144%	2	0	+175.093%
2024-09-13	485.0800	485.0800	485.0800	485.0800	+8.860%	2	0	+241.513%
2024-09-04	445.6000	445.6000	445.6000	445.6000	+24.469%	1,020	0	+271.771%
2024-08-09	358.0000	358.0000	358.0000	358.0000	-36.044%	12	0	+362.740%
2024-07-10	559.7600	559.7600	559.7600	559.7600	+15.493%	2	0	+195.950%
2024-06-27	484.6700	484.6700	484.6700	484.6700	+7.817%	20	0	+241.802%
2024-06-14	449.5300	449.5300	449.5300	449.5300	+11.187%	2	0	+268.520%
2024-05-23	404.3000	404.3000	404.3000	404.3000	-0.997%	2	0	+309.748%
2024-05-17	408.7600	408.7600	408.3700	408.3700	-1.135%	4	0	+305.664%
2024-05-16	412.8700	413.0600	412.8700	413.0600	+7.851%	38	0	+301.058%
2024-05-14	376.5700	382.9900	376.5700	382.9900	+2.090%	8	0	+332.547%
2024-05-13	372.3800	375.1700	371.8500	375.1500	-1.063%	224	0	+341.586%
2024-05-10	379.1800	379.1800	379.1800	379.1800	+8.183%	2	0	+336.893%
2024-05-06	350.5000	350.5000	350.5000	350.5000	+9.156%	2	0	+372.642%
2024-04-25	321.1000	321.1000	321.1000	321.1000	-2.747%	2	0	+415.917%
2024-04-23	330.2100	330.2100	330.1700	330.1700	+4.445%	4	0	+401.745%
2024-04-18	333.6600	333.9300	0.0600	316.1200	-2.130%	510	0	+424.045%
2024-04-17	342.5000	342.5000	318.9600	323.0000	-12.769%	266	0	+412.882%
2024-04-12	370.2800	370.2800	370.2800	370.2800	-3.088%	200	0	+347.394%
2024-04-09	381.4500	382.0800	381.4500	382.0800	0.000%	200	0	+333.577%

.dark-mode .dNXRsz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dNXRsz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6100SPX Dec 18 2026 6100.00 Call (SPX261218C06100000)option OPRA

SPX20261218C6100
SPX Dec 18 2026 6100.00 Call (SPX261218C06100000)
option OPRA