Dark

SPX20261218C6500
SPX Dec 18 2026 6500.00 Call (SPX261218C06500000)
option OPRA

EOD

Jul 8, 2026

1162.30-1.104%(-12.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,135.7100	1,162.3000	1,119.2700	1,162.3000	-1.104%	4	12,492	0.000%
2026-07-07	1,194.1900	1,194.1900	1,175.2800	1,175.2800	-3.197%	3	12,493	-1.104%
2026-07-06	1,215.9000	1,215.9000	1,214.1000	1,214.1000	+4.258%	101	12,494	-4.267%
2026-07-02	1,185.4400	1,185.4400	1,164.5100	1,164.5100	-3.067%	3	12,394	-0.190%
2026-07-01	1,185.3600	1,201.3500	1,185.3600	1,201.3500	+0.839%	18	12,394	-3.251%
2026-06-30	1,171.8500	1,191.3500	1,171.8500	1,191.3500	+4.073%	2	12,376	-2.438%
2026-06-29	1,144.7300	1,144.7300	1,144.7300	1,144.7300	+3.356%	1	12,375	+1.535%
2026-06-23	1,107.5600	1,107.5600	1,107.5600	1,107.5600	-7.048%	2	12,375	+4.942%
2026-06-22	1,236.4700	1,236.4700	1,190.0700	1,191.5400	-1.783%	4	12,375	-2.454%
2026-06-18	1,199.6200	1,216.9600	1,199.6200	1,213.1700	+1.394%	154	12,424	-4.193%
2026-06-17	1,231.2700	1,232.0800	1,181.9200	1,196.4900	-2.898%	9	12,424	-2.858%
2026-06-16	1,237.6500	1,237.6500	1,232.2000	1,232.2000	-2.867%	53	12,424	-5.673%
2026-06-15	1,275.5800	1,277.2900	1,267.7600	1,268.5700	+10.064%	7	12,332	-8.377%
2026-06-12	1,160.1600	1,160.1600	1,149.8300	1,152.5800	+9.137%	38	12,332	+0.843%
2026-06-11	1,060.2400	1,064.8800	1,056.0900	1,056.0900	+0.938%	3	12,332	+10.057%
2026-06-10	1,046.2800	1,046.2800	1,046.2800	1,046.2800	-1.634%	1	12,331	+11.089%
2026-06-09	1,063.6600	1,063.6600	1,063.6600	1,063.6600	-6.964%	1	12,332	+9.274%
2026-06-05	1,246.9000	1,246.9000	1,143.2800	1,143.2800	-11.687%	10	12,332	+1.664%
2026-06-04	1,294.5800	1,294.5800	1,294.5800	1,294.5800	-0.066%	1	12,338	-10.218%
2026-06-03	1,317.3600	1,317.3600	1,295.4400	1,295.4400	-2.453%	101	12,338	-10.278%
2026-06-02	1,323.3000	1,332.1600	1,323.3000	1,328.0200	+0.292%	38	12,238	-12.479%
2026-06-01	1,328.6300	1,328.6400	1,324.1500	1,324.1500	+6.828%	21	12,204	-12.223%
2026-05-26	1,261.5500	1,261.5500	1,239.5200	1,239.5200	+1.104%	4	12,194	-6.230%
2026-05-22	1,225.9800	1,225.9800	1,225.9800	1,225.9800	+4.084%	3	12,194	-5.194%
2026-05-20	1,120.0400	1,177.8700	1,120.0400	1,177.8700	+4.608%	26	12,194	-1.322%
2026-05-19	1,107.0000	1,151.2500	1,107.0000	1,125.9900	+0.270%	9	12,169	+3.225%
2026-05-18	1,122.9600	1,122.9600	1,122.9600	1,122.9600	-3.396%	1	12,169	+3.503%
2026-05-15	1,188.9200	1,192.0000	1,162.4400	1,162.4400	-7.047%	8	12,169	-0.012%
2026-05-14	1,245.2000	1,250.5700	1,245.2000	1,250.5700	+3.567%	4	12,169	-7.058%
2026-05-13	1,205.0000	1,207.5000	1,205.0000	1,207.5000	+3.503%	11	12,168	-3.743%
2026-05-12	1,133.8500	1,166.6300	1,133.8500	1,166.6300	-0.704%	50	12,168	-0.371%
2026-05-11	1,182.9400	1,182.9400	1,174.9000	1,174.9000	+1.407%	4	12,168	-1.072%
2026-05-08	1,158.6000	1,158.6000	1,158.6000	1,158.6000	+1.801%	1	12,178	+0.319%
2026-05-07	1,138.1000	1,138.1000	1,138.1000	1,138.1000	+1.136%	1	12,179	+2.126%
2026-05-06	1,097.6700	1,125.3200	1,097.6700	1,125.3200	+6.692%	15	12,180	+3.286%
2026-05-05	1,054.7400	1,054.7400	1,054.7400	1,054.7400	+5.500%	1	12,171	+10.198%
2026-05-04	999.8600	999.8600	999.7500	999.7500	-3.040%	4	12,171	+16.259%
2026-05-01	1,030.5500	1,046.0000	1,030.5500	1,031.1000	+2.461%	14	12,161	+12.724%
2026-04-30	952.1900	1,006.3300	952.1900	1,006.3300	+7.266%	9	12,161	+15.499%
2026-04-29	944.0500	944.6400	938.1600	938.1600	-1.462%	13	12,153	+23.891%
2026-04-28	942.7500	952.0800	942.7500	952.0800	-2.948%	3	12,151	+22.080%
2026-04-27	966.5800	981.0000	966.5800	981.0000	+1.067%	5	12,151	+18.481%
2026-04-24	972.9500	972.9500	970.6400	970.6400	+4.740%	5	12,151	+19.746%
2026-04-23	960.5400	960.5400	926.7100	926.7100	-2.179%	2	12,301	+25.422%
2026-04-22	933.1000	950.5600	933.1000	947.3500	+5.265%	500	12,300	+22.690%
2026-04-21	953.5600	953.5600	899.9700	899.9700	-3.390%	709	12,131	+29.149%
2026-04-20	937.2600	937.2600	931.5500	931.5500	-1.596%	102	12,131	+24.771%
2026-04-17	935.5000	962.6100	935.5000	946.6600	+7.661%	86	12,029	+22.779%
2026-04-16	862.4900	891.5000	862.4900	879.3000	+1.279%	6	12,020	+32.185%
2026-04-15	850.2500	868.2000	850.2500	868.2000	+6.064%	4	12,018	+33.875%
2026-04-14	780.3000	818.5600	780.3000	818.5600	+12.099%	13	12,017	+41.993%
2026-04-13	716.9900	730.2100	713.9200	730.2100	+2.242%	8	12,012	+59.173%
2026-04-10	722.8000	726.0000	714.2000	714.2000	-0.597%	21	12,017	+62.742%
2026-04-09	691.2700	721.8100	686.8500	718.4900	+5.249%	24	12,017	+61.770%
2026-04-08	687.3500	695.4400	676.9400	682.6600	+13.967%	109	12,026	+70.260%
2026-04-07	570.0300	599.0000	560.0100	599.0000	+3.454%	195	11,928	+94.040%
2026-04-06	581.0000	581.0000	579.0000	579.0000	+0.701%	2	11,974	+100.743%
2026-04-02	528.0400	579.6000	527.0400	574.9700	-1.448%	73	11,967	+102.150%
2026-04-01	576.4800	599.2800	571.4300	583.4200	+4.892%	63	11,967	+99.222%
2026-03-31	506.9500	560.5700	502.3300	556.2100	+20.758%	500	11,782	+108.968%
2026-03-30	505.8300	505.8300	456.4000	460.6000	-4.102%	431	11,586	+152.345%
2026-03-27	515.5200	519.3200	480.3000	480.3000	-11.187%	803	11,769	+141.995%
2026-03-26	577.4000	577.4000	540.8000	540.8000	-11.833%	824	11,644	+114.922%
2026-03-25	605.7700	613.3800	605.7700	613.3800	+2.675%	8	10,933	+89.491%
2026-03-24	580.2200	597.4000	580.2200	597.4000	-3.967%	6	10,936	+94.560%
2026-03-23	630.4800	633.4200	613.4000	622.0800	+8.407%	10	10,940	+86.841%
2026-03-20	591.0500	592.6000	564.3300	573.8400	-7.191%	176	10,940	+102.548%
2026-03-19	605.0400	626.8300	603.1500	618.3000	-2.319%	296	10,867	+87.983%
2026-03-18	672.3600	675.8000	632.9800	632.9800	-9.627%	20	10,748	+83.623%
2026-03-17	703.7200	706.7500	700.0000	700.4100	+3.440%	55	10,751	+65.946%
2026-03-16	670.9300	680.7200	668.3200	677.1200	+5.498%	289	10,751	+71.653%
2026-03-13	678.8900	690.9300	641.8300	641.8300	-4.808%	544	11,010	+81.092%
2026-03-12	687.8700	696.0800	674.2500	674.2500	-6.897%	98	10,540	+72.384%
2026-03-11	724.2000	724.2000	724.2000	724.2000	-5.274%	1	10,543	+60.494%
2026-03-10	735.1800	764.5200	721.2300	764.5200	+3.683%	80	10,543	+52.030%
2026-03-09	662.7800	754.5700	659.8700	737.3600	+3.843%	265	10,569	+57.630%
2026-03-06	720.4500	731.5400	704.3200	710.0700	-7.185%	103	10,577	+63.688%
2026-03-05	787.0200	787.0200	735.0000	765.0400	-4.146%	140	10,554	+51.927%
2026-03-04	798.1300	798.1300	798.1300	798.1300	+4.338%	1	10,464	+45.628%
2026-03-03	738.6300	764.9500	711.7700	764.9500	-5.841%	50	10,464	+51.945%
2026-03-02	812.4000	812.4000	812.4000	812.4000	+4.165%	20	10,464	+43.070%
2026-02-27	778.0900	779.9200	778.0900	779.9200	-1.345%	22	10,464	+49.028%
2026-02-26	790.5500	790.5500	790.5500	790.5500	-6.958%	541	10,463	+47.024%
2026-02-25	837.3600	850.6400	837.3600	849.6700	+6.070%	5	10,472	+36.794%
2026-02-24	801.0500	801.0500	801.0500	801.0500	+2.347%	1	10,472	+45.097%
2026-02-23	798.2900	798.2900	766.5100	782.6800	-4.812%	12	10,472	+48.503%
2026-02-20	778.6200	822.2500	775.1900	822.2500	+5.056%	12	10,476	+41.356%
2026-02-19	782.7500	788.4700	778.4800	782.6800	-0.045%	9	10,469	+48.503%
2026-02-18	785.5800	785.5800	783.0300	783.0300	-1.019%	2	10,473	+48.436%
2026-02-17	777.3800	791.0900	777.3800	791.0900	+1.949%	5	10,471	+46.924%
2026-02-13	775.9400	780.2900	775.9400	775.9700	-3.316%	4	10,470	+49.787%
2026-02-12	800.1700	802.5800	788.0000	802.5800	-6.123%	8	10,470	+44.820%
2026-02-11	885.2400	889.9500	854.9300	854.9300	-1.035%	23	10,469	+35.953%
2026-02-10	872.7500	877.2600	863.8700	863.8700	-0.595%	10	10,475	+34.546%
2026-02-09	870.6400	877.1000	869.0400	869.0400	+4.097%	6	10,467	+33.745%
2026-02-06	795.0000	834.8400	795.0000	834.8400	+7.969%	3	10,462	+39.224%
2026-02-05	749.6500	773.2200	749.0600	773.2200	-6.975%	3	10,461	+50.319%
2026-02-04	847.0000	847.0000	802.0000	831.2000	-0.721%	19	10,459	+39.834%
2026-02-03	877.8800	877.8800	829.3900	837.2400	-5.709%	113	10,459	+38.825%
2026-02-02	872.9200	891.9700	872.2600	887.9300	+3.063%	40	10,466	+30.900%
2026-01-30	867.0400	867.0400	852.4400	861.5400	+0.035%	40	10,488	+34.910%
2026-01-29	860.0000	861.2400	825.0000	861.2400	-3.199%	1,245	10,521	+34.957%
2026-01-28	889.0700	893.9000	889.0700	889.7000	+0.293%	1,205	9,352	+30.640%
2026-01-27	884.4000	887.1000	884.4000	887.1000	+1.295%	10	8,892	+31.022%
2026-01-26	869.7200	875.9700	869.7200	875.7600	+4.133%	4	8,897	+32.719%
2026-01-23	838.2000	841.0000	837.0100	841.0000	-1.336%	4	8,896	+38.205%
2026-01-22	838.9500	852.3900	835.7100	852.3900	+4.369%	12	8,894	+36.358%
2026-01-21	798.4300	816.7100	778.4100	816.7100	+6.208%	30	8,894	+42.315%
2026-01-20	810.0100	812.6900	768.9200	768.9700	-11.534%	44	8,888	+51.150%
2026-01-16	874.0100	877.7600	864.1700	869.2300	-3.166%	227	8,826	+33.716%
2026-01-15	885.0000	897.6500	885.0000	897.6500	+6.877%	30	8,826	+29.483%
2026-01-14	858.7200	858.7200	839.8900	839.8900	-4.570%	6	8,799	+38.387%
2026-01-13	879.6300	880.1100	879.3300	880.1100	-2.420%	4	8,799	+32.063%
2026-01-12	879.4100	902.0000	879.4100	901.9400	+1.362%	82	8,800	+28.867%
2026-01-09	879.3800	889.8200	879.3800	889.8200	+4.196%	2	8,722	+30.622%
2026-01-08	852.2200	853.9900	852.2200	853.9900	-3.094%	2	8,722	+36.102%
2026-01-07	878.5700	885.6800	878.5700	881.2600	+3.635%	7	8,721	+31.891%
2026-01-06	859.0800	859.0800	850.3500	850.3500	+0.165%	3	8,720	+36.685%
2026-01-05	838.1500	848.9600	838.1500	848.9500	+4.965%	11	8,724	+36.910%
2026-01-02	810.6700	810.6700	788.7200	808.7900	-1.920%	424	8,724	+43.709%
2025-12-31	827.7300	827.7300	822.1000	824.6200	-1.994%	14	8,497	+40.950%
2025-12-30	837.4900	841.4000	837.4900	841.4000	+0.057%	2	8,497	+38.139%
2025-12-29	847.3400	847.3400	840.9200	840.9200	-2.400%	10	8,497	+38.218%
2025-12-26	870.0500	873.0400	861.6000	861.6000	+0.798%	15	8,492	+34.900%
2025-12-23	830.7000	854.7800	830.7000	854.7800	+3.060%	13	8,489	+35.977%
2025-12-22	821.3800	829.8000	819.2000	829.4000	+3.321%	25	8,485	+40.137%
2025-12-19	775.7400	806.1200	775.7400	802.7400	+4.076%	308	8,483	+44.792%
2025-12-18	763.4300	791.7300	763.4300	771.3000	+4.309%	59	8,399	+50.694%
2025-12-17	795.8000	795.8000	738.5900	739.4400	-7.414%	144	8,374	+57.187%
2025-12-16	803.2400	803.2400	766.2300	798.6500	-1.274%	355	8,329	+45.533%
2025-12-15	819.3100	819.3300	801.2000	808.9600	-0.280%	23	8,293	+43.678%
2025-12-12	865.5900	865.5900	810.1800	811.2300	-8.265%	225	8,281	+43.276%
2025-12-11	884.3200	884.3200	884.3200	884.3200	+2.828%	151	8,265	+31.434%
2025-12-09	860.0000	860.0000	860.0000	860.0000	+2.951%	1	8,165	+35.151%
2025-12-08	850.5400	850.5400	835.3500	835.3500	-4.749%	18	8,168	+39.139%
2025-12-05	877.0000	877.0000	877.0000	877.0000	+3.796%	70	8,176	+32.531%
2025-12-04	849.9400	849.9400	844.9300	844.9300	-0.129%	2	8,200	+37.562%
2025-12-03	837.3200	846.0200	837.3100	846.0200	+1.217%	11	8,200	+37.384%
2025-12-02	835.8500	835.8500	835.8500	835.8500	-0.053%	1	8,203	+39.056%
2025-12-01	836.2900	836.2900	836.2900	836.2900	-1.755%	1	8,202	+38.983%
2025-11-28	851.2300	851.2300	851.2300	851.2300	+6.644%	1	8,203	+36.544%
2025-11-25	768.3300	798.2000	762.6000	798.2000	+4.041%	11	8,203	+45.615%
2025-11-24	724.1300	767.2000	722.9700	767.2000	+3.624%	278	8,208	+51.499%
2025-11-21	744.9600	746.2400	740.3700	740.3700	+9.080%	29	8,348	+56.989%
2025-11-20	773.9000	773.9000	678.7400	678.7400	-5.423%	13	8,377	+71.244%
2025-11-19	733.6800	765.3800	716.0300	717.6600	-2.851%	40	8,382	+61.957%
2025-11-18	743.6800	747.3000	702.2400	738.7200	-3.215%	1,131	8,362	+57.340%
2025-11-17	794.4000	806.3600	763.2600	763.2600	-6.741%	15	8,290	+52.281%
2025-11-14	762.5800	822.3300	762.5800	818.4300	-7.681%	34	8,279	+42.016%
2025-11-12	894.9900	894.9900	884.0900	886.5200	+0.236%	7	8,263	+31.108%
2025-11-11	855.5200	884.4300	854.7600	884.4300	+4.014%	12	8,262	+31.418%
2025-11-10	846.2700	850.3000	845.6000	850.3000	+6.561%	230	8,266	+36.693%
2025-11-07	759.4700	798.1200	744.6000	797.9500	+0.107%	98	8,426	+45.661%
2025-11-06	792.5200	816.1100	792.5200	797.1000	-5.566%	23	8,412	+45.816%
2025-11-04	866.9300	868.0000	844.0800	844.0800	-5.538%	15	8,422	+37.700%
2025-11-03	892.1000	893.5700	892.1000	893.5700	+1.688%	14	8,418	+30.074%
2025-10-31	904.9600	904.9600	878.7400	878.7400	-2.651%	28	8,418	+32.269%
2025-10-30	902.6700	902.6700	902.6700	902.6700	-0.927%	51	8,421	+28.762%
2025-10-29	926.7000	926.7000	911.1200	911.1200	-0.059%	10	8,420	+27.568%
2025-10-28	911.6600	911.6600	911.6600	911.6600	+15.020%	301	8,421	+27.493%
2025-10-23	792.5000	792.6100	792.5000	792.6100	+5.196%	5	8,576	+46.642%
2025-10-22	793.8200	793.8200	753.4600	753.4600	-5.126%	3	8,578	+54.262%
2025-10-21	789.9500	795.1900	785.7800	794.1700	-0.230%	19	8,578	+46.354%
2025-10-20	775.0000	796.0000	775.0000	796.0000	+4.603%	20	8,584	+46.018%
2025-10-17	753.0000	760.9700	753.0000	760.9700	+2.699%	12	8,584	+52.739%
2025-10-16	773.7300	777.7100	724.0200	740.9700	-2.261%	30	8,575	+56.862%
2025-10-15	777.0000	789.5100	756.8700	758.1100	+2.008%	33	8,568	+53.315%
2025-10-14	753.7800	762.0100	736.2000	743.1900	-0.647%	18	8,553	+56.393%
2025-10-13	732.5500	749.1000	732.5500	748.0300	+8.137%	91	8,543	+55.381%
2025-10-10	774.6000	775.0000	691.7400	691.7400	-13.795%	228	8,504	+68.026%
2025-10-09	802.3000	802.4400	798.0400	802.4400	-2.151%	7	8,362	+44.846%
2025-10-08	820.0800	820.0800	820.0800	820.0800	+3.105%	10	8,390	+41.730%
2025-10-07	812.1200	812.8200	778.1300	795.3800	-0.283%	463	8,357	+46.131%
2025-10-03	797.6400	797.6400	797.6400	797.6400	+2.222%	1	8,477	+45.717%
2025-10-02	780.0500	780.3000	780.0500	780.3000	-0.779%	8	8,477	+48.956%
2025-10-01	767.9200	786.4300	767.9200	786.4300	+3.247%	5	8,478	+47.794%
2025-09-30	745.0200	761.7000	743.8000	761.7000	+2.451%	3	8,481	+52.593%
2025-09-29	743.4800	743.4800	743.4800	743.4800	+4.117%	1	8,481	+56.332%
2025-09-25	714.0800	714.0800	714.0800	714.0800	-7.288%	1	8,482	+62.769%
2025-09-23	778.2700	778.2700	768.7700	770.2100	-0.761%	10	8,482	+50.907%
2025-09-22	777.5200	777.5200	776.1200	776.1200	+4.028%	6	8,486	+49.758%
2025-09-19	736.7100	746.0700	736.7100	746.0700	+3.142%	4	8,487	+55.790%
2025-09-18	726.0400	727.5600	722.5500	723.3400	+2.281%	20	8,487	+60.685%
2025-09-16	707.6300	707.9200	707.2100	707.2100	-0.011%	4	8,495	+64.350%
2025-09-15	708.9600	709.0800	707.1600	707.2900	+2.684%	201	8,420	+64.331%
2025-09-12	686.2000	690.7900	686.2000	688.8000	+0.277%	27	8,476	+68.743%
2025-09-11	670.1200	686.9000	670.0300	686.9000	+5.693%	285	8,481	+69.209%
2025-09-10	655.9000	655.9000	649.9000	649.9000	+3.110%	85	8,508	+78.843%
2025-09-09	618.8500	630.3000	618.8500	630.3000	+2.060%	108	8,510	+84.404%
2025-09-08	616.3600	617.5800	616.3600	617.5800	+3.447%	10	8,520	+88.202%
2025-09-05	638.1400	639.7900	597.0000	597.0000	+1.853%	667	8,530	+94.690%
2025-09-03	586.5000	589.1000	586.1300	586.1400	+0.415%	14	8,380	+98.297%
2025-09-02	569.6800	583.7200	550.5000	583.7200	-2.603%	16	8,380	+99.119%
2025-08-29	599.0900	601.6000	595.0800	599.3200	-4.723%	26	8,366	+93.936%
2025-08-28	618.7400	629.0300	618.7400	629.0300	+1.912%	259	8,366	+84.777%
2025-08-27	612.5100	622.1200	612.3600	617.2300	+2.832%	1,115	8,192	+88.309%
2025-08-26	592.4000	600.2300	592.4000	600.2300	+0.108%	181	7,591	+93.642%
2025-08-25	601.0000	606.4900	599.5800	599.5800	-2.593%	43	7,481	+93.852%
2025-08-22	599.2300	615.5400	599.2300	615.5400	+9.669%	754	7,499	+88.826%
2025-08-21	569.6200	569.6200	561.2700	561.2700	+0.575%	4	6,899	+107.084%
2025-08-20	556.4400	558.0600	555.1800	558.0600	-4.407%	393	6,793	+108.275%
2025-08-19	605.6400	605.6400	583.7900	583.7900	-3.582%	2	6,931	+99.096%
2025-08-18	605.4800	605.4800	605.4800	605.4800	-1.612%	4	6,931	+91.963%
2025-08-15	616.1000	616.1000	615.4000	615.4000	-1.310%	606	6,927	+88.869%
2025-08-14	623.5700	623.5700	623.5700	623.5700	+2.574%	61	6,927	+86.394%
2025-08-13	624.9500	624.9500	607.9200	607.9200	+1.727%	167	6,806	+91.193%
2025-08-12	597.6000	597.6000	597.6000	597.6000	+3.248%	10	6,851	+94.495%
2025-08-11	573.8600	578.8000	567.8600	578.8000	+1.063%	67	6,841	+100.812%
2025-08-08	563.9200	572.7100	563.7200	572.7100	+7.754%	38	6,843	+102.947%
2025-08-07	554.2800	554.2800	523.6100	531.5000	-1.651%	16	6,858	+118.683%
2025-08-06	540.5300	540.5300	539.8500	540.4200	+3.935%	107	6,819	+115.073%
2025-08-05	520.0300	521.3800	518.9900	519.9600	-1.844%	4	6,840	+123.536%
2025-08-04	529.8200	529.8500	527.3500	529.7300	+8.803%	10	6,840	+119.414%
2025-08-01	498.4200	505.9800	486.8700	486.8700	-13.461%	65	6,836	+138.729%
2025-07-31	591.4200	596.1500	559.2800	562.6000	-3.119%	16	6,871	+106.594%
2025-07-30	578.3300	580.7100	578.3300	580.7100	+0.538%	4	6,864	+100.152%
2025-07-29	582.9300	582.9300	576.0500	577.6000	+0.094%	178	6,865	+101.229%
2025-07-28	589.7700	589.7700	577.0600	577.0600	-2.213%	11	6,864	+101.418%
2025-07-25	577.0900	590.1200	577.0900	590.1200	+1.477%	20	6,868	+96.960%
2025-07-24	582.5000	584.6400	581.3800	581.5300	+2.507%	11	6,869	+99.869%
2025-07-23	550.0700	567.3400	548.9000	567.3100	+4.048%	22	6,870	+104.879%
2025-07-22	528.0600	546.6000	528.0600	545.2400	+0.616%	45	6,867	+113.172%
2025-07-21	552.9300	556.0400	541.9000	541.9000	+1.830%	104	6,837	+114.486%
2025-07-18	541.9600	544.1600	532.1600	532.1600	-1.870%	29	6,836	+118.412%
2025-07-17	539.4600	542.8900	539.4600	542.3000	+4.405%	86	6,822	+114.328%
2025-07-16	519.4200	519.4200	519.4200	519.4200	-2.887%	1	6,801	+123.769%
2025-07-15	534.6300	534.8600	534.6300	534.8600	+2.487%	3	6,800	+117.309%
2025-07-14	507.3600	521.8800	507.3600	521.8800	+1.336%	204	6,799	+122.714%
2025-07-11	510.0000	515.0000	510.0000	515.0000	-2.942%	43	6,564	+125.689%
2025-07-10	526.1600	530.8100	526.1600	530.6100	+5.240%	13	6,564	+119.050%
2025-07-09	504.1900	504.1900	504.1900	504.1900	+1.447%	1	6,564	+130.528%
2025-07-08	497.0000	497.0000	497.0000	497.0000	-4.303%	250	6,563	+133.863%
2025-07-07	519.3500	519.3500	519.3500	519.3500	-2.416%	2	6,563	+123.799%
2025-07-03	529.9900	532.2100	529.9900	532.2100	+8.041%	20	6,553	+118.391%
2025-07-02	489.8900	492.6000	489.8900	492.6000	+1.444%	6	6,553	+135.952%
2025-06-30	469.2900	485.5900	469.2900	485.5900	+2.590%	4	6,198	+139.358%
2025-06-27	463.7500	473.3300	461.9000	473.3300	+7.331%	124	6,180	+145.558%
2025-06-26	430.3000	441.0000	430.3000	441.0000	+3.948%	76	6,164	+163.560%
2025-06-24	419.5300	424.3300	419.5300	424.2500	+8.504%	12	6,089	+173.966%
2025-06-23	381.0000	391.0000	381.0000	391.0000	+7.713%	4	6,090	+197.263%
2025-06-20	378.5700	378.7000	363.0000	363.0000	-3.742%	52	6,094	+220.193%
2025-06-18	386.9100	386.9100	377.1100	377.1100	+0.029%	2	6,144	+208.212%
2025-06-17	392.1100	392.8500	377.0000	377.0000	-2.354%	273	6,144	+208.302%
2025-06-13	380.5000	394.0000	380.5000	386.0900	-6.157%	584	6,004	+201.044%
2025-06-11	415.0000	415.5400	411.4200	411.4200	+1.136%	9	6,194	+182.509%
2025-06-10	408.3000	408.3000	402.0000	406.8000	+2.987%	121	6,193	+185.718%
2025-06-09	395.9200	395.9200	395.0000	395.0000	+0.137%	201	6,443	+194.253%
2025-06-06	397.9900	399.1900	389.2900	394.4600	+1.144%	160	6,368	+194.656%
2025-06-05	390.7400	390.7400	390.0000	390.0000	+1.563%	4	6,372	+198.026%
2025-06-03	384.0000	384.0000	384.0000	384.0000	+6.572%	354	6,371	+202.682%
2025-05-28	359.1000	360.3200	359.1000	360.3200	+3.392%	2	6,461	+222.574%
2025-05-27	348.5000	348.5000	348.5000	348.5000	+8.196%	5	6,462	+233.515%
2025-05-23	322.5700	322.5700	322.1000	322.1000	-4.390%	4	6,462	+260.851%
2025-05-22	336.8900	336.8900	336.8900	336.8900	+0.564%	64	6,462	+245.009%
2025-05-21	365.4900	369.4700	335.0000	335.0000	-11.211%	104	6,494	+246.955%
2025-05-20	383.1000	383.9200	368.0000	377.3000	-2.254%	14	6,410	+208.057%
2025-05-19	387.2300	387.2300	386.0000	386.0000	+5.962%	3	6,403	+201.114%
2025-05-16	364.2800	364.2800	364.2800	364.2800	+5.192%	6	6,410	+219.068%
2025-05-15	346.6800	346.6800	346.3000	346.3000	+0.351%	227	6,413	+235.634%
2025-05-13	344.2800	345.0900	344.2800	345.0900	+5.610%	2	6,539	+236.811%
2025-05-12	320.0500	328.5400	313.2700	326.7600	+11.820%	1,299	6,282	+255.704%
2025-05-08	270.5300	292.3500	270.5300	292.2200	+15.497%	6	5,237	+297.748%
2025-05-07	253.0100	253.0100	253.0100	253.0100	+0.111%	141	5,234	+359.389%
2025-05-06	254.3100	254.3100	252.7300	252.7300	-0.398%	106	5,208	+359.898%
2025-05-01	253.0000	253.9300	252.0800	253.7400	+13.277%	112	5,111	+358.067%
2025-04-29	223.6500	224.0000	223.5200	224.0000	+13.937%	3	5,131	+418.884%
2025-04-28	216.0400	216.0400	194.2100	196.6000	-5.662%	5	5,128	+491.200%
2025-04-24	200.0000	208.4000	197.4400	208.4000	+1.263%	214	5,028	+457.726%
2025-04-23	197.4000	205.8000	197.4000	205.8000	+29.012%	2	4,915	+464.772%
2025-04-22	155.0000	159.5200	155.0000	159.5200	+16.099%	13	4,915	+628.623%
2025-04-21	137.4000	137.4000	137.4000	137.4000	-17.675%	22	4,902	+745.924%
2025-04-17	163.0100	166.9000	163.0100	166.9000	+6.346%	5	4,881	+596.405%
2025-04-16	168.0000	169.3200	154.5000	156.9400	-23.952%	514	4,881	+640.602%
2025-04-14	206.3700	206.3700	206.3700	206.3700	+5.809%	8	4,890	+463.212%
2025-04-11	169.2400	195.5700	164.3300	195.0400	+16.164%	160	4,890	+495.929%
2025-04-10	168.0000	168.0000	167.9000	167.9000	+5.770%	110	4,788	+592.257%
2025-04-09	93.6800	163.5700	93.6800	158.7400	+66.884%	3	4,801	+632.204%
2025-04-08	130.4700	130.4700	95.1200	95.1200	-13.872%	5	4,800	+1,121.930%
2025-04-07	74.9500	125.0000	74.9500	110.4400	-5.848%	165	4,787	+952.427%
2025-04-04	112.0000	117.3000	107.2000	117.3000	-28.345%	522	4,846	+890.878%
2025-04-03	172.0200	173.3400	163.7000	163.7000	-34.781%	444	4,602	+610.018%
2025-04-02	251.0000	251.0000	251.0000	251.0000	+18.822%	4	4,489	+363.068%
2025-03-28	219.9900	220.4400	211.2400	211.2400	-18.766%	128	4,544	+450.227%
2025-03-27	260.0800	260.0800	260.0400	260.0400	-2.093%	2	4,490	+346.970%
2025-03-26	283.6100	284.5900	265.5000	265.6000	-6.794%	68	4,440	+337.613%
2025-03-25	284.6700	284.9600	284.6700	284.9600	-0.014%	102	4,440	+307.882%
2025-03-24	285.0000	285.0000	285.0000	285.0000	+10.942%	2	4,339	+307.825%
2025-03-20	266.1100	266.1100	250.3900	256.8900	-5.298%	10	4,339	+352.450%
2025-03-19	260.5600	271.2600	258.9600	271.2600	+2.093%	10	4,347	+328.482%
2025-03-17	265.7000	265.7000	265.7000	265.7000	+22.071%	1	4,339	+337.448%
2025-03-13	229.0000	231.2000	216.7500	217.6600	-12.866%	402	4,022	+433.998%
2025-03-12	250.4100	250.4100	249.8000	249.8000	-3.627%	2	4,022	+365.292%
2025-03-11	254.8000	262.1000	250.6100	259.2000	-20.106%	374	4,022	+348.418%
2025-03-07	306.5900	324.6300	304.2600	324.4300	+2.051%	14	4,294	+258.259%
2025-03-06	316.0000	318.0400	309.8800	317.9100	-8.963%	79	4,246	+265.607%
2025-03-05	341.8300	349.2100	341.8300	349.2100	+10.398%	144	4,265	+232.837%
2025-03-04	316.3200	316.3200	316.3200	316.3200	-23.653%	1	4,185	+267.444%
2025-03-03	409.3700	414.3200	409.3700	414.3200	+5.618%	154	4,184	+180.532%
2025-02-28	368.5500	392.8600	368.5500	392.2800	-4.661%	6	4,061	+196.293%
2025-02-26	410.4700	411.4600	410.4700	411.4600	-2.530%	2	4,061	+182.482%
2025-02-25	401.8900	424.0200	401.6600	422.1400	-8.673%	16	4,064	+175.335%
2025-02-24	453.0900	462.5300	450.9100	462.2300	+0.061%	9	4,064	+151.455%
2025-02-21	505.0000	505.0000	460.7300	461.9500	-12.235%	220	4,063	+151.607%
2025-02-20	511.4000	527.5000	511.1500	526.3500	-2.495%	86	4,043	+120.823%
2025-02-19	542.3700	542.3700	539.8200	539.8200	+2.413%	109	4,042	+115.313%
2025-02-18	529.1500	529.5500	522.6500	527.1000	-0.252%	152	4,102	+120.508%
2025-02-14	530.2200	530.2200	527.1900	528.4300	+0.042%	20	4,019	+119.953%
2025-02-13	514.3600	528.2100	514.0200	528.2100	+7.888%	18	4,010	+120.045%
2025-02-12	498.1400	498.1400	489.5900	489.5900	+0.018%	30	4,010	+137.403%
2025-02-10	489.5000	489.5000	489.5000	489.5000	-3.223%	32	3,974	+137.446%
2025-02-06	505.8000	505.8000	505.8000	505.8000	+12.138%	488	4,100	+129.794%
2025-02-03	451.0500	451.0500	451.0500	451.0500	-11.298%	32	4,380	+157.688%
2025-01-31	527.5000	527.5000	508.5000	508.5000	-1.012%	12	4,371	+128.574%
2025-01-30	501.4500	515.0000	501.4500	513.7000	+2.026%	55	4,290	+126.260%
2025-01-29	500.0000	503.5000	500.0000	503.5000	-1.100%	329	4,310	+130.844%
2025-01-28	509.1000	509.1000	509.1000	509.1000	+5.317%	1	4,221	+128.305%
2025-01-27	483.4000	483.4000	483.4000	483.4000	-9.869%	101	4,157	+140.443%
2025-01-24	535.3000	536.3300	535.3000	536.3300	-0.687%	244	4,035	+116.714%
2025-01-22	540.0400	540.0400	540.0400	540.0400	+13.280%	66	4,050	+115.225%
2025-01-17	483.8500	485.9800	476.7300	476.7300	+5.959%	196	4,003	+143.807%
2025-01-15	437.6600	453.3600	437.6600	449.9200	+14.518%	106	4,003	+158.335%
2025-01-14	408.4000	408.4000	392.8800	392.8800	+0.020%	8	3,952	+195.841%
2025-01-13	384.9000	392.9000	383.0000	392.8000	-3.744%	10	4,148	+195.901%
2025-01-10	393.0000	408.0800	387.7000	408.0800	-4.839%	1,016	4,146	+184.822%
2025-01-08	431.5000	431.5000	428.2900	428.8300	-4.812%	188	4,033	+171.040%
2025-01-07	449.7500	450.5100	449.7500	450.5100	-6.842%	502	4,033	+157.996%
2025-01-06	483.6000	483.6000	483.6000	483.6000	+7.682%	500	4,280	+140.343%
2025-01-03	444.5100	449.1000	444.5100	449.1000	-1.403%	4	4,655	+158.807%
2024-12-30	456.2800	456.2800	455.4900	455.4900	-13.733%	2	4,655	+155.176%
2024-12-26	528.0000	528.0000	528.0000	528.0000	+3.008%	1	4,631	+120.133%
2024-12-24	512.5800	512.5800	512.5800	512.5800	+3.558%	1	4,631	+126.755%
2024-12-23	494.9700	494.9700	494.9700	494.9700	+2.687%	5	4,631	+134.822%
2024-12-20	465.7900	501.9100	465.7900	482.0200	+2.879%	7	4,631	+141.131%
2024-12-19	472.0000	472.2200	468.5300	468.5300	-7.117%	528	4,623	+148.074%
2024-12-18	557.4600	557.4600	504.4300	504.4300	-11.646%	4	4,100	+130.418%
2024-12-16	570.9200	570.9200	570.9200	570.9200	+4.622%	1	3,847	+103.584%
2024-12-13	543.4300	546.4700	543.4300	545.7000	-1.764%	36	3,847	+112.992%
2024-12-12	549.8400	555.5000	549.8400	555.5000	-1.774%	201	3,847	+109.235%
2024-12-11	565.5300	565.5300	565.5300	565.5300	+2.643%	85	3,672	+105.524%
2024-12-09	550.2000	550.9700	550.2000	550.9700	-2.251%	3	3,548	+110.955%
2024-12-06	563.6600	563.6600	563.6600	563.6600	+0.474%	170	3,632	+106.206%
2024-12-05	561.1900	561.1900	561.0000	561.0000	+1.370%	2	3,512	+107.184%
2024-12-04	555.2000	555.8200	552.4500	553.4200	+4.099%	4	3,512	+110.021%
2024-12-03	531.6300	531.6300	531.6300	531.6300	+1.505%	1	3,512	+118.629%
2024-11-29	523.7500	523.7500	523.7500	523.7500	+1.917%	2	3,512	+121.919%
2024-11-26	515.0000	515.3000	512.5000	513.9000	+14.677%	1,096	0	+126.172%
2024-11-20	454.3600	454.3600	448.1300	448.1300	-4.205%	4	0	+159.367%
2024-11-18	468.4000	470.7000	467.8000	467.8000	+1.939%	406	0	+148.461%
2024-11-15	468.5200	468.5200	457.5800	458.9000	-10.109%	54	0	+153.280%
2024-11-14	515.3500	516.1200	510.5100	510.5100	-1.334%	516	0	+127.674%
2024-11-13	516.6500	526.4200	515.6800	517.4100	-1.528%	308	0	+124.638%
2024-11-12	516.4500	525.4400	514.5300	525.4400	+0.181%	1,100	0	+121.205%
2024-11-11	534.7200	534.7200	524.4900	524.4900	+2.387%	150	0	+121.606%
2024-11-08	515.4000	515.4000	512.2600	512.2600	+2.011%	8	0	+126.896%
2024-11-07	485.8900	502.1600	485.8900	502.1600	+6.116%	150	0	+131.460%
2024-11-06	463.5600	473.2200	463.5600	473.2200	+30.543%	204	0	+145.615%
2024-11-04	363.5000	363.5000	362.5000	362.5000	-4.791%	200	0	+220.634%
2024-11-01	380.7400	380.7400	380.7400	380.7400	+2.772%	6	0	+205.274%
2024-10-31	370.4700	370.4700	370.4700	370.4700	-12.542%	2	0	+213.737%
2024-10-30	423.4800	423.6000	423.4800	423.6000	+1.561%	4	0	+174.386%
2024-10-29	416.9000	417.0900	416.9000	417.0900	+5.304%	4	0	+178.669%
2024-10-23	396.0800	396.0800	396.0800	396.0800	-6.351%	2	0	+193.451%
2024-10-21	433.5000	433.5000	422.9400	422.9400	-2.143%	4	0	+174.814%
2024-10-18	432.3600	432.3600	432.2000	432.2000	+0.278%	4	0	+168.926%
2024-10-17	431.3400	434.0600	431.0000	431.0000	+2.754%	54	0	+169.675%
2024-10-15	418.9900	419.4500	418.9900	419.4500	+5.868%	404	0	+177.101%
2024-10-10	396.2000	396.3000	396.2000	396.2000	-2.187%	508	0	+193.362%
2024-10-09	405.0600	405.0600	405.0600	405.0600	+7.045%	2	0	+186.945%
2024-10-04	378.4000	378.4000	378.4000	378.4000	+8.424%	10	0	+207.162%
2024-10-01	346.7600	349.0000	346.7600	349.0000	-2.780%	6	0	+233.037%

.dark-mode .cnjYGy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cnjYGy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6500SPX Dec 18 2026 6500.00 Call (SPX261218C06500000)option OPRA

SPX20261218C6500
SPX Dec 18 2026 6500.00 Call (SPX261218C06500000)
option OPRA