Dark

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

Inactive

Aug 25, 2026

1472.08+4.883%(+68.53)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	1,472.0800	1,472.0800	1,472.0800	1,472.0800	+4.883%	4	4,622	0.000%
2026-07-13	1,403.5500	1,403.5500	1,403.5500	1,403.5500	+6.885%	2	4,622	+4.883%
2026-07-02	1,313.1400	1,313.1400	1,313.1400	1,313.1400	+3.304%	1	4,622	+12.104%
2026-06-23	1,271.1400	1,271.1400	1,271.1400	1,271.1400	-8.147%	2	4,622	+15.808%
2026-06-18	1,383.8800	1,383.8800	1,383.8800	1,383.8800	-3.416%	2	4,624	+6.373%
2026-06-16	1,432.8200	1,432.8200	1,432.8200	1,432.8200	-0.843%	7	4,624	+2.740%
2026-06-04	1,445.0000	1,445.0000	1,445.0000	1,445.0000	+6.999%	2	4,624	+1.874%
2026-05-20	1,350.4800	1,350.4800	1,350.4800	1,350.4800	-0.173%	1	4,624	+9.004%
2026-05-11	1,352.8200	1,352.8200	1,352.8200	1,352.8200	+19.629%	2	4,624	+8.816%
2026-04-30	1,130.8500	1,130.8500	1,130.8500	1,130.8500	-1.451%	1	4,622	+30.175%
2026-04-27	1,147.5000	1,147.5000	1,147.5000	1,147.5000	+4.169%	1	4,622	+28.286%
2026-04-23	1,101.5800	1,101.5800	1,101.5800	1,101.5800	+22.636%	1	4,623	+33.634%
2026-04-13	880.2900	898.2500	877.8300	898.2500	+2.894%	53	4,622	+63.883%
2026-04-09	840.0900	872.9900	840.0900	872.9900	+4.637%	16	4,674	+68.625%
2026-04-08	847.9300	847.9300	834.3000	834.3000	+16.365%	10	4,690	+76.445%
2026-04-07	721.2000	728.3600	715.4400	716.9700	+0.517%	28	4,698	+105.320%
2026-04-02	713.2800	713.2800	713.2800	713.2800	-0.756%	2	4,698	+106.382%
2026-04-01	712.2700	718.7100	712.2700	718.7100	+23.430%	3	4,698	+104.823%
2026-03-30	582.2800	582.2800	582.2800	582.2800	-4.196%	176	4,698	+152.813%
2026-03-27	616.4000	616.4000	607.7800	607.7800	-10.038%	4	4,698	+142.206%
2026-03-26	693.7200	698.8700	675.6000	675.6000	-10.095%	54	4,700	+117.892%
2026-03-23	751.4600	751.4600	751.4600	751.4600	+8.912%	1	4,667	+95.896%
2026-03-20	716.6500	716.6500	689.9700	689.9700	-7.057%	29	4,667	+113.354%
2026-03-19	740.1300	745.2200	731.9700	742.3600	-3.834%	60	4,666	+98.297%
2026-03-18	771.9600	771.9600	771.9600	771.9600	-4.059%	5	4,615	+90.694%
2026-03-09	804.6200	804.6200	804.6200	804.6200	-8.053%	254	4,615	+82.953%
2026-03-03	875.0900	875.0900	875.0900	875.0900	-7.216%	1	4,673	+68.220%
2026-02-27	943.1500	943.1500	943.1500	943.1500	+0.351%	1	4,672	+56.081%
2026-02-19	932.1000	939.8500	932.1000	939.8500	+4.941%	6	4,671	+56.629%
2026-02-17	895.6000	895.6000	895.6000	895.6000	-5.622%	1	4,674	+64.368%
2026-02-13	948.9500	948.9500	948.9500	948.9500	-7.749%	10	4,664	+55.127%
2026-01-26	1,024.2000	1,028.6600	1,024.2000	1,028.6600	+12.501%	2	4,690	+43.107%
2026-01-20	912.9100	914.3600	912.9100	914.3600	-10.480%	3	4,743	+60.996%
2026-01-16	1,021.4000	1,021.4000	1,021.4000	1,021.4000	+0.403%	1	4,745	+44.124%
2026-01-14	996.8000	1,017.3000	996.8000	1,017.3000	-2.866%	4	4,745	+44.705%
2026-01-12	1,047.3200	1,047.3200	1,047.3200	1,047.3200	+5.941%	1	4,747	+40.557%
2026-01-05	988.5900	988.5900	988.5900	988.5900	+3.800%	101	4,446	+48.907%
2026-01-02	952.4000	952.4000	952.4000	952.4000	-4.998%	6	4,402	+54.565%
2025-12-29	997.0000	1,002.5000	997.0000	1,002.5000	-1.619%	2	4,402	+46.841%
2025-12-26	1,019.0000	1,019.0000	1,019.0000	1,019.0000	+0.098%	1	4,400	+44.463%
2025-12-24	1,007.3600	1,018.0000	1,007.3600	1,018.0000	+6.924%	4	4,400	+44.605%
2025-12-19	938.3500	952.0800	938.3500	952.0800	+3.907%	2	4,400	+54.617%
2025-12-18	920.9700	923.5900	916.2800	916.2800	-1.573%	3	4,400	+60.658%
2025-12-16	917.9800	930.9200	917.9800	930.9200	-8.496%	3	4,399	+58.132%
2025-12-11	1,017.8400	1,017.8400	1,017.3500	1,017.3500	+1.837%	2	4,398	+44.697%
2025-12-09	996.3700	999.0000	994.8000	999.0000	-0.061%	53	4,398	+47.355%
2025-12-04	993.9500	999.6100	993.9500	999.6100	+0.486%	4	4,399	+47.265%
2025-12-02	994.7800	994.7800	994.7800	994.7800	+9.300%	1	4,395	+47.980%
2025-11-24	910.1400	910.1400	910.1400	910.1400	+4.591%	1	4,409	+61.742%
2025-11-18	870.1900	870.1900	870.1900	870.1900	-8.187%	2	4,409	+69.168%
2025-11-17	948.2400	948.2400	947.7900	947.7900	-1.546%	2	4,407	+55.317%
2025-11-14	963.5800	963.5800	962.6700	962.6700	-4.208%	2	4,407	+52.916%
2025-11-11	1,004.9600	1,004.9600	1,004.9600	1,004.9600	-0.190%	3	4,404	+46.481%
2025-11-10	991.2800	1,006.8700	971.3800	1,006.8700	-0.505%	18	4,404	+46.204%
2025-11-05	1,013.0100	1,013.0100	1,011.9800	1,011.9800	+1.428%	16	4,387	+45.465%
2025-11-04	997.7300	997.7300	997.7300	997.7300	-5.048%	1	4,402	+47.543%
2025-10-31	1,049.9900	1,050.7700	1,049.4600	1,050.7700	+0.382%	38	4,402	+40.095%
2025-10-30	1,046.7700	1,046.7700	1,046.7700	1,046.7700	-1.223%	2	4,382	+40.631%
2025-10-29	1,075.6400	1,075.6400	1,059.7300	1,059.7300	-0.876%	13	4,382	+38.911%
2025-10-28	1,056.0800	1,076.8300	1,056.0800	1,069.0900	+3.660%	137	4,372	+37.695%
2025-10-27	1,014.6200	1,031.3400	1,014.6200	1,031.3400	+5.009%	7	4,421	+42.735%
2025-10-24	979.9700	982.1400	979.9700	982.1400	+4.818%	2	4,421	+49.885%
2025-10-22	937.0000	937.0000	937.0000	937.0000	-0.101%	5	4,422	+57.106%
2025-10-21	935.0000	937.9500	935.0000	937.9500	+6.461%	3	4,422	+56.947%
2025-10-17	867.4300	881.0300	867.4300	881.0300	+0.770%	12	4,422	+67.086%
2025-10-16	914.4000	914.4000	873.0400	874.3000	-1.273%	65	4,431	+68.372%
2025-10-13	883.8000	895.0000	869.1400	885.5700	-3.455%	60	4,430	+66.230%
2025-10-10	917.2600	917.2600	917.2600	917.2600	-3.401%	4	4,429	+60.487%
2025-10-09	958.7400	959.3600	949.5500	949.5500	+0.206%	16	4,436	+55.029%
2025-10-08	939.6500	947.6000	937.3800	947.6000	-0.884%	19	4,435	+55.348%
2025-10-07	957.2100	957.2100	956.0500	956.0500	+0.960%	8	4,435	+53.975%
2025-10-03	946.9600	946.9600	946.9600	946.9600	+1.508%	12	4,435	+55.453%
2025-10-02	930.8000	932.8900	930.8000	932.8900	+6.736%	3	4,435	+57.798%
2025-09-26	874.1500	874.1500	874.0200	874.0200	-0.425%	4	4,435	+68.426%
2025-09-24	877.7500	877.7500	877.7500	877.7500	+3.918%	1	4,435	+67.711%
2025-09-17	844.6600	844.6600	844.6600	844.6600	+0.007%	1	4,435	+74.281%
2025-09-16	844.6000	844.6000	844.6000	844.6000	-0.491%	1	4,435	+74.293%
2025-09-15	849.8700	849.8700	848.7700	848.7700	+1.764%	61	4,435	+73.437%
2025-09-12	826.1000	834.0600	826.1000	834.0600	+6.104%	30	4,494	+76.496%
2025-09-10	786.0000	786.0800	786.0000	786.0800	+3.243%	2	4,459	+87.268%
2025-09-09	761.3900	761.3900	761.3900	761.3900	+8.969%	2	4,458	+93.341%
2025-09-02	698.7200	698.7200	698.7200	698.7200	-6.974%	2	4,456	+110.682%
2025-08-28	756.7400	756.7400	751.1000	751.1000	+1.421%	4	4,456	+95.990%
2025-08-27	740.5800	740.5800	740.5800	740.5800	+3.130%	1	4,453	+98.774%
2025-08-26	718.1000	718.1000	718.1000	718.1000	+4.739%	2	4,453	+104.997%
2025-08-21	685.6100	685.6100	685.6100	685.6100	-0.522%	1	4,453	+114.711%
2025-08-20	689.2100	689.2100	689.2100	689.2100	-3.499%	1	4,453	+113.589%
2025-08-19	714.2000	714.2000	714.2000	714.2000	-3.136%	1	4,453	+106.116%
2025-08-18	737.6400	737.6400	737.2500	737.3200	-2.251%	3	4,454	+99.653%
2025-08-14	754.0000	754.3000	754.0000	754.3000	+0.667%	6	4,454	+95.158%
2025-08-13	745.5000	749.5000	739.3900	749.3000	+1.738%	9	4,453	+96.461%
2025-08-12	703.7000	736.5000	703.7000	736.5000	+6.124%	10	4,452	+99.875%
2025-08-11	704.5500	704.5500	693.0000	694.0000	-1.210%	63	4,452	+112.115%
2025-08-08	682.0000	702.5000	682.0000	702.5000	+6.942%	9	4,397	+109.549%
2025-08-07	682.5000	682.5000	655.8000	656.9000	-2.087%	9	4,396	+124.095%
2025-08-06	668.3400	671.1000	668.3400	670.9000	+3.502%	1,159	4,396	+119.419%
2025-08-05	658.5500	658.5500	648.2000	648.2000	-1.624%	7	3,418	+127.103%
2025-08-04	654.0500	658.9000	654.0500	658.9000	+7.928%	7	3,417	+123.415%
2025-08-01	626.4000	626.4000	609.7000	610.5000	-12.661%	10	3,417	+141.127%
2025-07-31	721.5000	722.3300	698.8000	699.0000	+1.525%	18	3,417	+110.598%
2025-07-30	708.7400	708.7400	688.5000	688.5000	-2.520%	7	3,408	+113.810%
2025-07-29	709.1500	709.2900	706.2000	706.3000	-0.451%	13	3,408	+108.421%
2025-07-28	710.0000	710.0000	709.5000	709.5000	-1.731%	6	3,408	+107.481%
2025-07-25	722.0000	722.7000	722.0000	722.0000	+1.433%	8	3,407	+103.889%
2025-07-24	713.8500	713.8500	710.0000	711.8000	+2.167%	9	3,405	+106.811%
2025-07-23	675.0000	696.7000	675.0000	696.7000	+3.537%	189	3,289	+111.293%
2025-07-22	653.7300	672.9000	652.0600	672.9000	+0.059%	212	3,222	+118.767%
2025-07-21	667.5000	680.4000	667.5000	672.5000	+1.540%	222	3,097	+118.897%
2025-07-18	659.5000	662.3000	659.5000	662.3000	+1.230%	108	2,924	+122.268%
2025-07-17	653.1300	654.2500	653.1300	654.2500	+1.786%	2	2,824	+125.003%
2025-07-16	618.2000	642.7700	618.2000	642.7700	+0.879%	64	2,824	+129.021%
2025-07-15	637.1700	637.1700	637.1700	637.1700	-0.880%	503	2,853	+131.034%
2025-07-14	639.4700	642.8300	639.4700	642.8300	+0.185%	29	2,450	+129.000%
2025-07-11	630.7800	643.8200	630.3000	641.6400	-1.737%	15	2,443	+129.425%
2025-07-10	634.2000	652.9800	634.2000	652.9800	+2.478%	15	2,434	+125.440%
2025-07-09	625.8800	637.1900	625.8800	637.1900	+2.744%	13	2,431	+131.027%
2025-07-08	626.4200	626.4200	619.8000	620.1700	+2.099%	37	2,431	+137.367%
2025-07-07	619.0300	624.2200	607.4200	607.4200	-0.954%	204	2,421	+142.350%
2025-07-02	607.7200	613.7000	607.7200	613.2700	+4.241%	95	2,401	+140.038%
2025-06-30	594.8000	594.8000	588.3200	588.3200	+0.482%	34	2,402	+150.218%
2025-06-27	587.8200	592.8100	585.5000	585.5000	+12.778%	127	2,402	+151.423%
2025-06-24	519.1600	519.1600	519.1600	519.1600	+5.821%	35	2,430	+183.550%
2025-06-23	470.6000	490.6000	470.6000	490.6000	+4.552%	10	2,395	+200.057%
2025-06-20	472.8000	472.8000	468.8000	469.2400	-4.129%	30	2,395	+213.716%
2025-06-17	503.1600	503.1600	489.4500	489.4500	-3.752%	15	2,395	+200.762%
2025-06-16	511.5100	511.5100	508.5300	508.5300	+3.073%	118	2,398	+189.478%
2025-06-13	493.3700	493.3700	493.3700	493.3700	-3.778%	2	2,299	+198.372%
2025-06-11	516.7300	516.7300	512.7400	512.7400	+1.052%	102	2,299	+187.101%
2025-06-10	508.4500	514.2000	505.9000	507.4000	-0.640%	218	2,257	+190.122%
2025-06-09	505.2600	510.6700	505.2600	510.6700	+1.525%	2	2,072	+188.264%
2025-06-06	503.0000	503.0000	503.0000	503.0000	+2.277%	2	2,072	+192.660%
2025-06-04	491.8000	491.8000	491.8000	491.8000	+4.649%	200	2,072	+199.325%
2025-05-29	471.3200	471.3200	469.9500	469.9500	+2.141%	12	1,972	+213.242%
2025-05-27	460.1000	460.1000	460.1000	460.1000	+5.207%	6	1,962	+219.948%
2025-05-22	437.3300	437.3300	437.3300	437.3300	+0.814%	10	1,962	+236.606%
2025-05-21	433.8000	433.8000	433.8000	433.8000	-10.090%	5	1,952	+239.345%
2025-05-20	482.4800	482.4800	482.4800	482.4800	-1.937%	1	1,952	+205.107%
2025-05-19	492.0100	492.0100	492.0100	492.0100	+5.964%	61	1,952	+199.197%
2025-05-15	464.9000	464.9000	464.3200	464.3200	+2.145%	2	1,891	+217.040%
2025-05-14	454.5700	454.5700	454.5700	454.5700	+7.667%	10	1,891	+223.840%
2025-05-12	408.9900	422.5000	408.9900	422.2000	+12.587%	9	1,881	+248.669%
2025-05-08	375.0000	375.0000	375.0000	375.0000	+7.450%	1	1,872	+292.555%
2025-05-02	349.0000	349.0000	349.0000	349.0000	+3.254%	4	1,871	+321.799%
2025-05-01	338.0000	338.0000	338.0000	338.0000	+21.234%	2	1,869	+335.527%
2025-04-29	285.2000	285.2000	278.8000	278.8000	+0.795%	48	1,869	+428.006%
2025-04-28	276.6000	276.6000	276.6000	276.6000	+8.471%	2	1,859	+432.205%
2025-04-23	255.0000	255.0000	255.0000	255.0000	+23.786%	2	1,857	+477.286%
2025-04-22	194.7000	206.0000	194.7000	206.0000	-9.665%	203	1,859	+614.602%
2025-04-16	230.3000	230.3000	227.2800	228.0400	-5.846%	50	1,808	+545.536%
2025-04-11	242.2000	242.2000	242.2000	242.2000	+0.165%	2	1,738	+507.795%
2025-04-10	238.7400	242.0300	238.7400	241.8000	+56.000%	4	1,738	+508.801%
2025-04-09	155.0000	155.0000	155.0000	155.0000	+14.891%	580	1,738	+849.729%
2025-04-08	181.1500	182.0000	134.9100	134.9100	-15.570%	8	1,686	+991.157%
2025-04-07	140.0600	159.7900	132.0000	159.7900	-11.869%	256	1,682	+821.259%
2025-04-04	181.3100	181.3100	181.3100	181.3100	-23.835%	410	1,679	+711.913%
2025-04-03	238.0500	238.0500	238.0500	238.0500	-33.561%	1	1,646	+518.391%
2025-03-27	358.3000	358.3000	358.3000	358.3000	+7.598%	1	1,647	+310.851%
2025-03-18	333.0000	333.0000	333.0000	333.0000	+1.121%	3	1,642	+342.066%
2025-03-12	333.7000	333.7000	329.3100	329.3100	+2.791%	4	1,653	+347.020%
2025-03-11	307.9200	320.3700	307.9200	320.3700	-22.028%	19	1,653	+359.494%
2025-03-07	397.5000	417.9200	389.6000	410.8800	+0.354%	266	1,650	+258.275%
2025-03-06	436.9800	437.5400	408.4600	409.4300	-1.634%	6	1,619	+259.544%
2025-03-04	416.2300	416.2300	416.2300	416.2300	-27.373%	312	1,618	+253.670%
2025-02-21	591.7200	591.7200	572.1500	573.1100	-10.512%	66	1,666	+156.858%
2025-02-20	640.3100	640.4300	640.3100	640.4300	-3.307%	6	1,678	+129.858%
2025-02-19	662.3300	662.3300	662.3300	662.3300	+4.025%	2	1,678	+122.258%
2025-02-18	639.8800	639.8800	636.0000	636.7000	+4.447%	7	1,678	+131.205%
2025-02-12	609.5800	609.5900	609.5800	609.5900	+0.140%	10	1,678	+141.487%
2025-02-05	609.0700	609.0700	608.7400	608.7400	-0.598%	2	1,678	+141.824%
2025-01-29	616.7500	616.7500	611.6000	612.4000	-6.973%	3	1,853	+140.379%
2025-01-22	654.5900	658.3000	654.5900	658.3000	+10.804%	113	1,836	+123.618%
2025-01-17	594.4100	594.4100	594.1100	594.1100	+24.291%	8	1,774	+147.779%
2025-01-13	478.0000	478.0000	478.0000	478.0000	-3.522%	5	1,774	+207.967%
2025-01-10	514.2000	514.2000	495.4500	495.4500	-7.851%	46	1,769	+197.120%
2025-01-08	537.6600	537.6600	537.6600	537.6600	-2.387%	25	1,772	+173.794%
2025-01-07	550.8100	550.8100	550.8100	550.8100	-0.640%	223	1,772	+167.257%
2025-01-02	554.3600	554.3600	554.3600	554.3600	-13.969%	22	1,772	+165.546%
2024-12-26	644.3700	644.3700	644.3700	644.3700	+12.832%	9	1,772	+128.453%
2024-12-19	569.0000	571.0900	569.0000	571.0900	-13.973%	6	1,763	+157.767%
2024-12-17	662.4400	666.3600	662.4400	663.8500	+0.809%	27	1,763	+121.749%
2024-12-13	658.5200	658.5200	658.5200	658.5200	-1.605%	195	1,720	+123.544%
2024-12-12	669.2600	669.2600	669.2600	669.2600	+0.550%	1	1,720	+119.956%
2024-12-09	664.1500	665.9500	664.1500	665.6000	-1.893%	3	1,709	+121.166%
2024-12-04	678.4400	678.4400	678.4400	678.4400	+8.881%	4	1,708	+116.980%
2024-11-27	630.5000	630.5000	623.1000	623.1000	-1.775%	14	1,708	+136.251%
2024-11-26	634.3600	634.3600	634.3600	634.3600	-0.101%	2	0	+132.058%
2024-11-25	635.0000	635.0000	635.0000	635.0000	+12.429%	4	0	+131.824%
2024-11-19	565.1300	565.1300	564.8000	564.8000	-0.860%	4	0	+160.637%
2024-11-15	569.7000	569.7000	569.7000	569.7000	-8.438%	2	0	+158.396%
2024-11-14	622.2000	622.2000	622.2000	622.2000	-3.535%	2	0	+136.593%
2024-11-11	645.0000	645.0000	645.0000	645.0000	+22.046%	18	0	+128.229%
2024-10-30	533.2900	533.2900	528.4900	528.4900	+2.919%	80	0	+178.545%
2024-10-16	513.5000	513.5000	513.5000	513.5000	+2.110%	2	0	+186.676%
2024-10-11	502.8900	502.8900	502.8900	502.8900	+15.342%	6	0	+192.724%
2024-10-03	436.0000	436.0000	436.0000	436.0000	+42.787%	2	0	+237.633%
2024-09-09	305.3500	305.3500	305.3500	305.3500	+12.014%	2	0	+382.096%
2024-08-09	272.6000	272.8000	272.6000	272.6000	+1.842%	46	0	+440.015%
2024-08-07	267.6700	267.6700	267.6700	267.6700	-41.411%	1	0	+449.961%
2024-07-12	456.8600	456.8600	456.8600	456.8600	+0.042%	500	0	+222.217%
2024-07-10	456.6700	456.6700	456.6700	456.6700	+2.622%	38	0	+222.351%
2024-07-09	445.0000	445.0000	445.0000	445.0000	+15.494%	70	0	+230.804%
2024-06-28	385.3000	385.3000	385.3000	385.3000	+13.654%	300	0	+282.061%
2024-05-20	339.0100	339.0100	339.0100	339.0100	+13.995%	2	0	+334.229%
2024-05-13	295.6100	297.3900	295.6100	297.3900	+17.918%	124	0	+395.000%
2024-04-25	252.2000	252.2000	252.2000	252.2000	0.000%	602	0	+483.695%

.dark-mode .yYhTRD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yYhTRD{ 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