Dark

SPX20261218C6300
SPX Dec 18 2026 6300.00 Call (SPX261218C06300000)
option OPRA

EOD

Jul 2, 2026

1313.14+3.304%(+42.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1,313.1400	1,313.1400	1,313.1400	1,313.1400	+3.304%	1	4,622	0.000%
2026-06-23	1,271.1400	1,271.1400	1,271.1400	1,271.1400	-8.147%	2	4,622	+3.304%
2026-06-18	1,383.8800	1,383.8800	1,383.8800	1,383.8800	-3.416%	2	4,624	-5.112%
2026-06-16	1,432.8200	1,432.8200	1,432.8200	1,432.8200	-0.843%	7	4,624	-8.353%
2026-06-04	1,445.0000	1,445.0000	1,445.0000	1,445.0000	+6.999%	2	4,624	-9.125%
2026-05-20	1,350.4800	1,350.4800	1,350.4800	1,350.4800	-0.173%	1	4,624	-2.765%
2026-05-11	1,352.8200	1,352.8200	1,352.8200	1,352.8200	+19.629%	2	4,624	-2.933%
2026-04-30	1,130.8500	1,130.8500	1,130.8500	1,130.8500	-1.451%	1	4,622	+16.120%
2026-04-27	1,147.5000	1,147.5000	1,147.5000	1,147.5000	+4.169%	1	4,622	+14.435%
2026-04-23	1,101.5800	1,101.5800	1,101.5800	1,101.5800	+22.636%	1	4,623	+19.205%
2026-04-13	880.2900	898.2500	877.8300	898.2500	+2.894%	53	4,622	+46.189%
2026-04-09	840.0900	872.9900	840.0900	872.9900	+4.637%	16	4,674	+50.419%
2026-04-08	847.9300	847.9300	834.3000	834.3000	+16.365%	10	4,690	+57.394%
2026-04-07	721.2000	728.3600	715.4400	716.9700	+0.517%	28	4,698	+83.151%
2026-04-02	713.2800	713.2800	713.2800	713.2800	-0.756%	2	4,698	+84.099%
2026-04-01	712.2700	718.7100	712.2700	718.7100	+23.430%	3	4,698	+82.708%
2026-03-30	582.2800	582.2800	582.2800	582.2800	-4.196%	176	4,698	+125.517%
2026-03-27	616.4000	616.4000	607.7800	607.7800	-10.038%	4	4,698	+116.055%
2026-03-26	693.7200	698.8700	675.6000	675.6000	-10.095%	54	4,700	+94.366%
2026-03-23	751.4600	751.4600	751.4600	751.4600	+8.912%	1	4,667	+74.745%
2026-03-20	716.6500	716.6500	689.9700	689.9700	-7.057%	29	4,667	+90.318%
2026-03-19	740.1300	745.2200	731.9700	742.3600	-3.834%	60	4,666	+76.887%
2026-03-18	771.9600	771.9600	771.9600	771.9600	-4.059%	5	4,615	+70.105%
2026-03-09	804.6200	804.6200	804.6200	804.6200	-8.053%	254	4,615	+63.200%
2026-03-03	875.0900	875.0900	875.0900	875.0900	-7.216%	1	4,673	+50.058%
2026-02-27	943.1500	943.1500	943.1500	943.1500	+0.351%	1	4,672	+39.229%
2026-02-19	932.1000	939.8500	932.1000	939.8500	+4.941%	6	4,671	+39.718%
2026-02-17	895.6000	895.6000	895.6000	895.6000	-5.622%	1	4,674	+46.621%
2026-02-13	948.9500	948.9500	948.9500	948.9500	-7.749%	10	4,664	+38.378%
2026-01-26	1,024.2000	1,028.6600	1,024.2000	1,028.6600	+12.501%	2	4,690	+27.655%
2026-01-20	912.9100	914.3600	912.9100	914.3600	-10.480%	3	4,743	+43.613%
2026-01-16	1,021.4000	1,021.4000	1,021.4000	1,021.4000	+0.403%	1	4,745	+28.563%
2026-01-14	996.8000	1,017.3000	996.8000	1,017.3000	-2.866%	4	4,745	+29.081%
2026-01-12	1,047.3200	1,047.3200	1,047.3200	1,047.3200	+5.941%	1	4,747	+25.381%
2026-01-05	988.5900	988.5900	988.5900	988.5900	+3.800%	101	4,446	+32.830%
2026-01-02	952.4000	952.4000	952.4000	952.4000	-4.998%	6	4,402	+37.877%
2025-12-29	997.0000	1,002.5000	997.0000	1,002.5000	-1.619%	2	4,402	+30.987%
2025-12-26	1,019.0000	1,019.0000	1,019.0000	1,019.0000	+0.098%	1	4,400	+28.866%
2025-12-24	1,007.3600	1,018.0000	1,007.3600	1,018.0000	+6.924%	4	4,400	+28.992%
2025-12-19	938.3500	952.0800	938.3500	952.0800	+3.907%	2	4,400	+37.923%
2025-12-18	920.9700	923.5900	916.2800	916.2800	-1.573%	3	4,400	+43.312%
2025-12-16	917.9800	930.9200	917.9800	930.9200	-8.496%	3	4,399	+41.058%
2025-12-11	1,017.8400	1,017.8400	1,017.3500	1,017.3500	+1.837%	2	4,398	+29.075%
2025-12-09	996.3700	999.0000	994.8000	999.0000	-0.061%	53	4,398	+31.445%
2025-12-04	993.9500	999.6100	993.9500	999.6100	+0.486%	4	4,399	+31.365%
2025-12-02	994.7800	994.7800	994.7800	994.7800	+9.300%	1	4,395	+32.003%
2025-11-24	910.1400	910.1400	910.1400	910.1400	+4.591%	1	4,409	+44.279%
2025-11-18	870.1900	870.1900	870.1900	870.1900	-8.187%	2	4,409	+50.903%
2025-11-17	948.2400	948.2400	947.7900	947.7900	-1.546%	2	4,407	+38.548%
2025-11-14	963.5800	963.5800	962.6700	962.6700	-4.208%	2	4,407	+36.406%
2025-11-11	1,004.9600	1,004.9600	1,004.9600	1,004.9600	-0.190%	3	4,404	+30.666%
2025-11-10	991.2800	1,006.8700	971.3800	1,006.8700	-0.505%	18	4,404	+30.418%
2025-11-05	1,013.0100	1,013.0100	1,011.9800	1,011.9800	+1.428%	16	4,387	+29.759%
2025-11-04	997.7300	997.7300	997.7300	997.7300	-5.048%	1	4,402	+31.613%
2025-10-31	1,049.9900	1,050.7700	1,049.4600	1,050.7700	+0.382%	38	4,402	+24.969%
2025-10-30	1,046.7700	1,046.7700	1,046.7700	1,046.7700	-1.223%	2	4,382	+25.447%
2025-10-29	1,075.6400	1,075.6400	1,059.7300	1,059.7300	-0.876%	13	4,382	+23.913%
2025-10-28	1,056.0800	1,076.8300	1,056.0800	1,069.0900	+3.660%	137	4,372	+22.828%
2025-10-27	1,014.6200	1,031.3400	1,014.6200	1,031.3400	+5.009%	7	4,421	+27.324%
2025-10-24	979.9700	982.1400	979.9700	982.1400	+4.818%	2	4,421	+33.702%
2025-10-22	937.0000	937.0000	937.0000	937.0000	-0.101%	5	4,422	+40.143%
2025-10-21	935.0000	937.9500	935.0000	937.9500	+6.461%	3	4,422	+40.001%
2025-10-17	867.4300	881.0300	867.4300	881.0300	+0.770%	12	4,422	+49.046%
2025-10-16	914.4000	914.4000	873.0400	874.3000	-1.273%	65	4,431	+50.193%
2025-10-13	883.8000	895.0000	869.1400	885.5700	-3.455%	60	4,430	+48.282%
2025-10-10	917.2600	917.2600	917.2600	917.2600	-3.401%	4	4,429	+43.159%
2025-10-09	958.7400	959.3600	949.5500	949.5500	+0.206%	16	4,436	+38.291%
2025-10-08	939.6500	947.6000	937.3800	947.6000	-0.884%	19	4,435	+38.575%
2025-10-07	957.2100	957.2100	956.0500	956.0500	+0.960%	8	4,435	+37.351%
2025-10-03	946.9600	946.9600	946.9600	946.9600	+1.508%	12	4,435	+38.669%
2025-10-02	930.8000	932.8900	930.8000	932.8900	+6.736%	3	4,435	+40.760%
2025-09-26	874.1500	874.1500	874.0200	874.0200	-0.425%	4	4,435	+50.241%
2025-09-24	877.7500	877.7500	877.7500	877.7500	+3.918%	1	4,435	+49.603%
2025-09-17	844.6600	844.6600	844.6600	844.6600	+0.007%	1	4,435	+55.464%
2025-09-16	844.6000	844.6000	844.6000	844.6000	-0.491%	1	4,435	+55.475%
2025-09-15	849.8700	849.8700	848.7700	848.7700	+1.764%	61	4,435	+54.711%
2025-09-12	826.1000	834.0600	826.1000	834.0600	+6.104%	30	4,494	+57.440%
2025-09-10	786.0000	786.0800	786.0000	786.0800	+3.243%	2	4,459	+67.049%
2025-09-09	761.3900	761.3900	761.3900	761.3900	+8.969%	2	4,458	+72.466%
2025-09-02	698.7200	698.7200	698.7200	698.7200	-6.974%	2	4,456	+87.935%
2025-08-28	756.7400	756.7400	751.1000	751.1000	+1.421%	4	4,456	+74.829%
2025-08-27	740.5800	740.5800	740.5800	740.5800	+3.130%	1	4,453	+77.312%
2025-08-26	718.1000	718.1000	718.1000	718.1000	+4.739%	2	4,453	+82.863%
2025-08-21	685.6100	685.6100	685.6100	685.6100	-0.522%	1	4,453	+91.529%
2025-08-20	689.2100	689.2100	689.2100	689.2100	-3.499%	1	4,453	+90.528%
2025-08-19	714.2000	714.2000	714.2000	714.2000	-3.136%	1	4,453	+83.862%
2025-08-18	737.6400	737.6400	737.2500	737.3200	-2.251%	3	4,454	+78.096%
2025-08-14	754.0000	754.3000	754.0000	754.3000	+0.667%	6	4,454	+74.087%
2025-08-13	745.5000	749.5000	739.3900	749.3000	+1.738%	9	4,453	+75.249%
2025-08-12	703.7000	736.5000	703.7000	736.5000	+6.124%	10	4,452	+78.295%
2025-08-11	704.5500	704.5500	693.0000	694.0000	-1.210%	63	4,452	+89.213%
2025-08-08	682.0000	702.5000	682.0000	702.5000	+6.942%	9	4,397	+86.924%
2025-08-07	682.5000	682.5000	655.8000	656.9000	-2.087%	9	4,396	+99.900%
2025-08-06	668.3400	671.1000	668.3400	670.9000	+3.502%	1,159	4,396	+95.728%
2025-08-05	658.5500	658.5500	648.2000	648.2000	-1.624%	7	3,418	+102.583%
2025-08-04	654.0500	658.9000	654.0500	658.9000	+7.928%	7	3,417	+99.293%
2025-08-01	626.4000	626.4000	609.7000	610.5000	-12.661%	10	3,417	+115.093%
2025-07-31	721.5000	722.3300	698.8000	699.0000	+1.525%	18	3,417	+87.860%
2025-07-30	708.7400	708.7400	688.5000	688.5000	-2.520%	7	3,408	+90.725%
2025-07-29	709.1500	709.2900	706.2000	706.3000	-0.451%	13	3,408	+85.918%
2025-07-28	710.0000	710.0000	709.5000	709.5000	-1.731%	6	3,408	+85.080%
2025-07-25	722.0000	722.7000	722.0000	722.0000	+1.433%	8	3,407	+81.875%
2025-07-24	713.8500	713.8500	710.0000	711.8000	+2.167%	9	3,405	+84.482%
2025-07-23	675.0000	696.7000	675.0000	696.7000	+3.537%	189	3,289	+88.480%
2025-07-22	653.7300	672.9000	652.0600	672.9000	+0.059%	212	3,222	+95.146%
2025-07-21	667.5000	680.4000	667.5000	672.5000	+1.540%	222	3,097	+95.262%
2025-07-18	659.5000	662.3000	659.5000	662.3000	+1.230%	108	2,924	+98.270%
2025-07-17	653.1300	654.2500	653.1300	654.2500	+1.786%	2	2,824	+100.709%
2025-07-16	618.2000	642.7700	618.2000	642.7700	+0.879%	64	2,824	+104.294%
2025-07-15	637.1700	637.1700	637.1700	637.1700	-0.880%	503	2,853	+106.089%
2025-07-14	639.4700	642.8300	639.4700	642.8300	+0.185%	29	2,450	+104.275%
2025-07-11	630.7800	643.8200	630.3000	641.6400	-1.737%	15	2,443	+104.654%
2025-07-10	634.2000	652.9800	634.2000	652.9800	+2.478%	15	2,434	+101.100%
2025-07-09	625.8800	637.1900	625.8800	637.1900	+2.744%	13	2,431	+106.083%
2025-07-08	626.4200	626.4200	619.8000	620.1700	+2.099%	37	2,431	+111.739%
2025-07-07	619.0300	624.2200	607.4200	607.4200	-0.954%	204	2,421	+116.183%
2025-07-02	607.7200	613.7000	607.7200	613.2700	+4.241%	95	2,401	+114.121%
2025-06-30	594.8000	594.8000	588.3200	588.3200	+0.482%	34	2,402	+123.202%
2025-06-27	587.8200	592.8100	585.5000	585.5000	+12.778%	127	2,402	+124.277%
2025-06-24	519.1600	519.1600	519.1600	519.1600	+5.821%	35	2,430	+152.936%
2025-06-23	470.6000	490.6000	470.6000	490.6000	+4.552%	10	2,395	+167.660%
2025-06-20	472.8000	472.8000	468.8000	469.2400	-4.129%	30	2,395	+179.844%
2025-06-17	503.1600	503.1600	489.4500	489.4500	-3.752%	15	2,395	+168.289%
2025-06-16	511.5100	511.5100	508.5300	508.5300	+3.073%	118	2,398	+158.223%
2025-06-13	493.3700	493.3700	493.3700	493.3700	-3.778%	2	2,299	+166.157%
2025-06-11	516.7300	516.7300	512.7400	512.7400	+1.052%	102	2,299	+156.103%
2025-06-10	508.4500	514.2000	505.9000	507.4000	-0.640%	218	2,257	+158.798%
2025-06-09	505.2600	510.6700	505.2600	510.6700	+1.525%	2	2,072	+157.141%
2025-06-06	503.0000	503.0000	503.0000	503.0000	+2.277%	2	2,072	+161.062%
2025-06-04	491.8000	491.8000	491.8000	491.8000	+4.649%	200	2,072	+167.007%
2025-05-29	471.3200	471.3200	469.9500	469.9500	+2.141%	12	1,972	+179.421%
2025-05-27	460.1000	460.1000	460.1000	460.1000	+5.207%	6	1,962	+185.403%
2025-05-22	437.3300	437.3300	437.3300	437.3300	+0.814%	10	1,962	+200.263%
2025-05-21	433.8000	433.8000	433.8000	433.8000	-10.090%	5	1,952	+202.706%
2025-05-20	482.4800	482.4800	482.4800	482.4800	-1.937%	1	1,952	+172.165%
2025-05-19	492.0100	492.0100	492.0100	492.0100	+5.964%	61	1,952	+166.893%
2025-05-15	464.9000	464.9000	464.3200	464.3200	+2.145%	2	1,891	+182.809%
2025-05-14	454.5700	454.5700	454.5700	454.5700	+7.667%	10	1,891	+188.875%
2025-05-12	408.9900	422.5000	408.9900	422.2000	+12.587%	9	1,881	+211.023%
2025-05-08	375.0000	375.0000	375.0000	375.0000	+7.450%	1	1,872	+250.171%
2025-05-02	349.0000	349.0000	349.0000	349.0000	+3.254%	4	1,871	+276.258%
2025-05-01	338.0000	338.0000	338.0000	338.0000	+21.234%	2	1,869	+288.503%
2025-04-29	285.2000	285.2000	278.8000	278.8000	+0.795%	48	1,869	+370.997%
2025-04-28	276.6000	276.6000	276.6000	276.6000	+8.471%	2	1,859	+374.743%
2025-04-23	255.0000	255.0000	255.0000	255.0000	+23.786%	2	1,857	+414.957%
2025-04-22	194.7000	206.0000	194.7000	206.0000	-9.665%	203	1,859	+537.447%
2025-04-16	230.3000	230.3000	227.2800	228.0400	-5.846%	50	1,808	+475.838%
2025-04-11	242.2000	242.2000	242.2000	242.2000	+0.165%	2	1,738	+442.172%
2025-04-10	238.7400	242.0300	238.7400	241.8000	+56.000%	4	1,738	+443.069%
2025-04-09	155.0000	155.0000	155.0000	155.0000	+14.891%	580	1,738	+747.187%
2025-04-08	181.1500	182.0000	134.9100	134.9100	-15.570%	8	1,686	+873.345%
2025-04-07	140.0600	159.7900	132.0000	159.7900	-11.869%	256	1,682	+721.791%
2025-04-04	181.3100	181.3100	181.3100	181.3100	-23.835%	410	1,679	+624.251%
2025-04-03	238.0500	238.0500	238.0500	238.0500	-33.561%	1	1,646	+451.624%
2025-03-27	358.3000	358.3000	358.3000	358.3000	+7.598%	1	1,647	+266.492%
2025-03-18	333.0000	333.0000	333.0000	333.0000	+1.121%	3	1,642	+294.336%
2025-03-12	333.7000	333.7000	329.3100	329.3100	+2.791%	4	1,653	+298.755%
2025-03-11	307.9200	320.3700	307.9200	320.3700	-22.028%	19	1,653	+309.882%
2025-03-07	397.5000	417.9200	389.6000	410.8800	+0.354%	266	1,650	+219.592%
2025-03-06	436.9800	437.5400	408.4600	409.4300	-1.634%	6	1,619	+220.724%
2025-03-04	416.2300	416.2300	416.2300	416.2300	-27.373%	312	1,618	+215.484%
2025-02-21	591.7200	591.7200	572.1500	573.1100	-10.512%	66	1,666	+129.125%
2025-02-20	640.3100	640.4300	640.3100	640.4300	-3.307%	6	1,678	+105.040%
2025-02-19	662.3300	662.3300	662.3300	662.3300	+4.025%	2	1,678	+98.261%
2025-02-18	639.8800	639.8800	636.0000	636.7000	+4.447%	7	1,678	+106.242%
2025-02-12	609.5800	609.5900	609.5800	609.5900	+0.140%	10	1,678	+115.414%
2025-02-05	609.0700	609.0700	608.7400	608.7400	-0.598%	2	1,678	+115.714%
2025-01-29	616.7500	616.7500	611.6000	612.4000	-6.973%	3	1,853	+114.425%
2025-01-22	654.5900	658.3000	654.5900	658.3000	+10.804%	113	1,836	+99.474%
2025-01-17	594.4100	594.4100	594.1100	594.1100	+24.291%	8	1,774	+121.026%
2025-01-13	478.0000	478.0000	478.0000	478.0000	-3.522%	5	1,774	+174.715%
2025-01-10	514.2000	514.2000	495.4500	495.4500	-7.851%	46	1,769	+165.040%
2025-01-08	537.6600	537.6600	537.6600	537.6600	-2.387%	25	1,772	+144.232%
2025-01-07	550.8100	550.8100	550.8100	550.8100	-0.640%	223	1,772	+138.402%
2025-01-02	554.3600	554.3600	554.3600	554.3600	-13.969%	22	1,772	+136.875%
2024-12-26	644.3700	644.3700	644.3700	644.3700	+12.832%	9	1,772	+103.787%
2024-12-19	569.0000	571.0900	569.0000	571.0900	-13.973%	6	1,763	+129.936%
2024-12-17	662.4400	666.3600	662.4400	663.8500	+0.809%	27	1,763	+97.807%
2024-12-13	658.5200	658.5200	658.5200	658.5200	-1.605%	195	1,720	+99.408%
2024-12-12	669.2600	669.2600	669.2600	669.2600	+0.550%	1	1,720	+96.208%
2024-12-09	664.1500	665.9500	664.1500	665.6000	-1.893%	3	1,709	+97.287%
2024-12-04	678.4400	678.4400	678.4400	678.4400	+8.881%	4	1,708	+93.553%
2024-11-27	630.5000	630.5000	623.1000	623.1000	-1.775%	14	1,708	+110.743%
2024-11-26	634.3600	634.3600	634.3600	634.3600	-0.101%	2	0	+107.002%
2024-11-25	635.0000	635.0000	635.0000	635.0000	+12.429%	4	0	+106.794%
2024-11-19	565.1300	565.1300	564.8000	564.8000	-0.860%	4	0	+132.496%
2024-11-15	569.7000	569.7000	569.7000	569.7000	-8.438%	2	0	+130.497%
2024-11-14	622.2000	622.2000	622.2000	622.2000	-3.535%	2	0	+111.048%
2024-11-11	645.0000	645.0000	645.0000	645.0000	+22.046%	18	0	+103.588%
2024-10-30	533.2900	533.2900	528.4900	528.4900	+2.919%	80	0	+148.470%
2024-10-16	513.5000	513.5000	513.5000	513.5000	+2.110%	2	0	+155.723%
2024-10-11	502.8900	502.8900	502.8900	502.8900	+15.342%	6	0	+161.119%
2024-10-03	436.0000	436.0000	436.0000	436.0000	+42.787%	2	0	+201.179%
2024-09-09	305.3500	305.3500	305.3500	305.3500	+12.014%	2	0	+330.044%
2024-08-09	272.6000	272.8000	272.6000	272.6000	+1.842%	46	0	+381.709%
2024-08-07	267.6700	267.6700	267.6700	267.6700	-41.411%	1	0	+390.582%
2024-07-12	456.8600	456.8600	456.8600	456.8600	+0.042%	500	0	+187.427%
2024-07-10	456.6700	456.6700	456.6700	456.6700	+2.622%	38	0	+187.547%
2024-07-09	445.0000	445.0000	445.0000	445.0000	+15.494%	70	0	+195.088%
2024-06-28	385.3000	385.3000	385.3000	385.3000	+13.654%	300	0	+240.810%
2024-05-20	339.0100	339.0100	339.0100	339.0100	+13.995%	2	0	+287.346%
2024-05-13	295.6100	297.3900	295.6100	297.3900	+17.918%	124	0	+341.555%
2024-04-25	252.2000	252.2000	252.2000	252.2000	0.000%	602	0	+420.674%

.dark-mode .VlM0cc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlM0cc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6300SPX Dec 18 2026 6300.00 Call (SPX261218C06300000)option OPRA

SPX20261218C6300
SPX Dec 18 2026 6300.00 Call (SPX261218C06300000)
option OPRA