Dark

SPX20261218C6550
SPX Dec 18 2026 6550.00 Call (SPX261218C06550000)
option OPRA

EOD

Sep 10, 2026

1152.58-3.221%(-38.36)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1,146.1200	1,152.5800	1,142.5800	1,152.5800	-3.221%	45	1,717	0.000%
2026-09-09	1,190.9400	1,190.9400	1,190.9400	1,190.9400	-5.288%	10	1,672	-3.221%
2026-09-04	1,261.7800	1,261.7800	1,257.4300	1,257.4300	+0.771%	2	1,667	-8.338%
2026-09-03	1,247.8100	1,247.8100	1,247.8100	1,247.8100	+2.311%	2	1,667	-7.632%
2026-09-02	1,219.6300	1,219.6300	1,219.6300	1,219.6300	+2.213%	1	1,669	-5.498%
2026-09-01	1,193.2200	1,193.2200	1,193.2200	1,193.2200	+7.610%	4	1,669	-3.406%
2026-06-17	1,108.8400	1,108.8400	1,108.8400	1,108.8400	-12.717%	6	1,665	+3.945%
2026-06-04	1,270.4000	1,270.4000	1,270.4000	1,270.4000	+5.659%	1	1,665	-9.274%
2026-05-26	1,202.3600	1,202.3600	1,202.3600	1,202.3600	+6.848%	1	1,665	-4.140%
2026-05-18	1,125.3000	1,125.3000	1,125.3000	1,125.3000	+1.305%	1	1,665	+2.424%
2026-05-08	1,110.8000	1,110.8000	1,110.8000	1,110.8000	+18.847%	2	1,665	+3.761%
2026-04-24	934.5700	934.6900	934.5700	934.6500	+2.720%	4	1,665	+23.317%
2026-04-23	909.9000	909.9000	909.9000	909.9000	+3.627%	1	1,665	+26.671%
2026-04-21	868.3500	878.0500	868.3500	878.0500	+6.037%	53	1,662	+31.266%
2026-04-16	827.3800	828.0600	827.3800	828.0600	+8.141%	8	1,662	+39.190%
2026-04-14	765.0900	765.7200	764.1300	765.7200	+17.780%	54	1,662	+50.522%
2026-04-09	653.1000	658.1900	647.4000	650.1300	-1.373%	184	1,662	+77.285%
2026-04-08	643.8600	659.1800	643.8600	659.1800	+21.976%	162	1,589	+74.851%
2026-04-07	540.4200	540.4200	540.4200	540.4200	+0.249%	1	1,588	+113.275%
2026-04-02	496.3600	539.0800	496.3600	539.0800	-4.773%	3	1,587	+113.805%
2026-04-01	540.3600	566.1000	540.3600	566.1000	+11.249%	4	1,587	+103.600%
2026-03-31	476.9600	511.6800	476.4800	508.8600	+17.901%	157	1,588	+126.502%
2026-03-30	467.1000	470.0000	426.8400	431.6000	-6.586%	31	1,529	+167.048%
2026-03-27	480.0800	484.7000	462.0300	462.0300	-15.364%	33	1,515	+149.460%
2026-03-26	545.9000	545.9000	545.9000	545.9000	-1.958%	41	1,489	+111.134%
2026-03-24	571.4700	571.4700	556.8000	556.8000	-4.530%	72	1,488	+107.001%
2026-03-23	593.1200	604.0400	577.0800	583.2200	+7.210%	7	1,481	+97.624%
2026-03-20	561.5900	561.5900	544.0000	544.0000	-7.024%	4	1,480	+111.871%
2026-03-19	571.6400	585.1000	571.6400	585.1000	-9.328%	3	1,478	+96.989%
2026-03-16	643.2400	649.7400	640.1600	645.2900	+3.664%	304	1,477	+78.614%
2026-03-13	621.8100	626.6600	618.8400	622.4800	-3.995%	114	1,565	+85.159%
2026-03-12	642.4000	648.3800	642.4000	648.3800	-7.390%	450	1,522	+77.763%
2026-03-05	700.1200	700.1200	700.1200	700.1200	-11.152%	2	1,382	+64.626%
2026-01-29	821.6000	822.0000	788.0000	788.0000	-9.248%	5	1,354	+46.266%
2026-01-28	869.2000	869.2000	868.3000	868.3000	+1.502%	4	1,355	+32.740%
2026-01-27	855.4500	855.4500	855.4500	855.4500	+4.465%	1	1,355	+34.734%
2026-01-08	808.6000	818.8900	808.6000	818.8900	+6.669%	2	1,355	+40.749%
2026-01-02	767.6900	767.6900	767.6900	767.6900	-5.456%	6	1,353	+50.136%
2025-12-29	811.8200	811.9900	811.8200	811.9900	+2.421%	2	1,353	+41.945%
2025-12-22	791.9300	794.3900	791.9300	792.8000	+1.615%	3	1,352	+45.381%
2025-12-12	789.0500	789.3000	777.4500	780.2000	-7.337%	42	1,352	+47.729%
2025-12-11	816.9800	841.9800	816.9800	841.9800	+3.016%	9	1,352	+36.889%
2025-12-09	813.3500	817.7100	812.9900	817.3300	-0.601%	4	1,347	+41.018%
2025-12-08	821.3100	822.2700	821.3100	822.2700	-2.758%	4	1,347	+40.171%
2025-12-05	846.7000	846.7000	845.5900	845.5900	+5.079%	2	1,347	+36.305%
2025-12-03	806.2000	806.2000	804.7200	804.7200	+0.848%	2	1,347	+43.227%
2025-12-01	803.6100	803.7400	797.9500	797.9500	-1.839%	16	1,347	+44.443%
2025-11-26	789.5100	812.9000	789.5100	812.9000	+16.331%	5	1,344	+41.786%
2025-11-18	698.8500	698.8500	698.7800	698.7800	-3.192%	2	1,344	+64.942%
2025-11-17	721.7500	721.8200	721.7500	721.8200	-9.513%	4	1,344	+59.677%
2025-11-10	797.5100	797.7100	797.5100	797.7100	+9.930%	2	1,344	+44.486%
2025-11-07	731.7700	731.7700	701.1800	725.6500	-10.220%	31	1,344	+58.834%
2025-11-04	809.5300	809.5300	808.2500	808.2500	-6.221%	2	1,348	+42.602%
2025-11-03	852.2600	863.5600	852.2600	861.8700	-3.330%	216	1,348	+33.730%
2025-10-29	891.3800	891.5600	891.3800	891.5600	+1.831%	4	1,348	+29.277%
2025-10-28	875.5500	875.5500	875.5300	875.5300	+4.502%	2	1,346	+31.644%
2025-10-27	838.3100	838.3300	837.8100	837.8100	+10.380%	4	1,319	+37.571%
2025-10-21	758.5400	760.1500	751.7500	759.0200	+4.436%	60	1,319	+51.851%
2025-10-14	725.5600	726.7800	725.5600	726.7800	-6.345%	2	1,319	+58.587%
2025-10-03	776.0300	776.0300	776.0200	776.0200	+9.352%	88	1,319	+48.525%
2025-09-30	708.5200	709.6500	708.5200	709.6500	-4.398%	2	1,319	+62.415%
2025-09-23	741.8600	744.6000	741.6200	742.3000	+11.123%	65	1,319	+55.271%
2025-09-17	669.6300	669.6300	668.0000	668.0000	-0.908%	3	1,319	+72.542%
2025-09-15	674.1200	674.1200	674.1200	674.1200	+4.192%	2	1,319	+70.975%
2025-09-11	647.0000	647.0000	647.0000	647.0000	+5.085%	500	1,319	+78.142%
2025-09-10	621.8000	621.8000	615.6900	615.6900	+14.958%	10	887	+87.201%
2025-09-02	532.8200	535.5800	532.8200	535.5800	-10.688%	2	882	+115.202%
2025-08-28	600.0800	600.0800	599.5700	599.6700	+2.506%	19	881	+92.202%
2025-08-27	584.2100	585.0100	584.2100	585.0100	+3.036%	25	880	+97.019%
2025-08-25	567.7700	567.7700	567.7700	567.7700	-1.257%	1	870	+103.001%
2025-08-18	575.0000	575.0000	575.0000	575.0000	+0.309%	250	870	+100.449%
2025-08-12	573.2300	573.2300	573.2300	573.2300	+4.732%	15	620	+101.068%
2025-07-30	547.3300	547.3300	547.3300	547.3300	+4.289%	1	620	+110.582%
2025-07-21	522.7500	524.8700	522.7500	524.8200	+8.376%	38	620	+119.614%
2025-07-16	484.3100	484.3100	484.2600	484.2600	-4.175%	2	601	+138.009%
2025-07-15	505.3600	505.3600	505.3600	505.3600	+11.019%	1	600	+128.071%
2025-07-02	455.2000	455.2000	455.2000	455.2000	+3.572%	1	319	+153.203%
2025-06-27	439.5000	439.5000	439.5000	439.5000	+9.492%	1	318	+162.248%
2025-06-26	401.4000	401.4000	401.4000	401.4000	+7.889%	1	318	+187.140%
2025-06-06	369.6900	372.0500	369.6900	372.0500	+13.777%	8	318	+209.792%
2025-06-02	323.3000	327.0000	322.6300	327.0000	-1.571%	17	319	+252.471%
2025-05-28	332.2200	332.2200	332.2200	332.2200	+3.722%	1	319	+246.933%
2025-05-27	320.3000	320.3000	320.3000	320.3000	+3.356%	1	318	+259.844%
2025-05-22	309.9000	309.9000	309.9000	309.9000	-13.725%	1	318	+271.920%
2025-05-20	358.6000	359.5000	358.6000	359.2000	+0.476%	11	317	+220.874%
2025-05-19	357.5000	357.5000	357.5000	357.5000	+11.789%	2	306	+222.400%
2025-05-13	319.8000	319.8000	319.8000	319.8000	+5.163%	2	306	+260.407%
2025-05-12	293.8800	305.2000	293.7200	304.1000	+32.327%	38	306	+279.013%
2025-05-01	234.1600	234.1600	229.8100	229.8100	+49.850%	24	293	+401.536%
2025-04-16	154.6200	154.7400	153.3600	153.3600	-9.629%	8	293	+651.552%
2025-04-15	169.7000	169.7000	169.7000	169.7000	-8.221%	2	289	+579.187%
2025-04-14	191.2900	191.2900	184.9000	184.9000	+22.216%	4	289	+523.353%
2025-04-11	153.5200	153.5200	151.2900	151.2900	+62.503%	32	289	+661.835%
2025-04-08	97.2000	97.2000	93.1000	93.1000	+4.255%	28	281	+1,138.002%
2025-04-07	89.3000	89.3000	89.3000	89.3000	-59.865%	1	259	+1,190.683%
2025-04-02	213.7000	222.5000	213.7000	222.5000	-15.758%	2	259	+418.013%
2025-03-26	264.2300	264.5200	264.0000	264.1200	-1.374%	30	259	+336.385%
2025-03-24	267.8000	267.8000	267.8000	267.8000	-11.354%	1	259	+330.388%
2025-03-07	302.1000	302.1000	302.1000	302.1000	-30.552%	2	259	+281.523%
2025-02-24	435.0000	435.0000	435.0000	435.0000	-0.298%	1	258	+164.961%
2025-02-21	436.9300	436.9300	435.6600	436.3000	-12.054%	8	258	+164.171%
2025-02-20	496.0300	496.6700	495.9700	496.1000	-0.699%	42	258	+132.328%
2025-02-19	499.5900	499.5900	499.5900	499.5900	+5.845%	101	256	+130.705%
2025-02-13	472.0000	472.0000	472.0000	472.0000	+0.498%	31	146	+144.191%
2025-02-12	469.6600	469.6600	469.6600	469.6600	+2.658%	1	146	+145.407%
2025-02-04	459.4000	459.4000	457.5000	457.5000	-3.887%	17	135	+151.930%
2025-01-29	476.0000	476.0000	476.0000	476.0000	+3.501%	11	135	+142.139%
2025-01-27	459.9000	459.9000	459.9000	459.9000	+21.506%	1	125	+150.615%
2025-01-14	376.9000	378.5000	376.9000	378.5000	-0.903%	4	125	+204.513%
2025-01-10	381.9500	381.9500	381.9500	381.9500	-3.609%	40	124	+201.762%
2024-12-31	396.1100	396.2500	396.1100	396.2500	-15.674%	2	104	+190.872%
2024-12-20	469.5000	469.9000	469.3000	469.9000	-11.358%	7	104	+145.282%
2024-12-18	530.1100	530.1100	530.1100	530.1100	+2.639%	21	97	+117.423%
2024-12-13	516.4800	516.4800	516.4800	516.4800	-1.439%	2	77	+123.161%
2024-12-09	521.5300	524.0200	521.5300	524.0200	+3.777%	3	77	+119.950%
2024-11-29	495.8000	504.9500	495.8000	504.9500	+1.241%	4	77	+128.256%
2024-11-26	496.8800	498.7600	496.8800	498.7600	+4.060%	4	0	+131.089%
2024-11-25	482.1000	482.1000	479.3000	479.3000	+1.165%	116	0	+140.472%
2024-11-22	472.0200	473.7800	472.0200	473.7800	+7.849%	8	0	+143.273%
2024-11-15	439.3000	439.3000	439.3000	439.3000	-12.920%	2	0	+162.367%
2024-11-13	504.8200	504.8400	503.1000	504.4800	+2.968%	20	0	+128.469%
2024-11-12	490.1400	490.1400	489.7800	489.9400	-1.658%	24	0	+135.249%
2024-11-11	498.0000	498.2000	498.0000	498.2000	-0.519%	4	0	+131.349%
2024-11-08	500.8000	500.8000	500.8000	500.8000	+31.769%	2	0	+130.148%
2024-10-09	380.0600	380.0600	380.0600	380.0600	+6.519%	2	0	+203.263%
2024-10-04	349.8000	356.8000	349.8000	356.8000	+24.091%	20	0	+223.033%
2024-08-30	287.5300	287.5300	287.5300	287.5300	0.000%	2	0	+300.856%

.dark-mode .h0Qr26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0Qr26{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6550SPX Dec 18 2026 6550.00 Call (SPX261218C06550000)option OPRA

SPX20261218C6550
SPX Dec 18 2026 6550.00 Call (SPX261218C06550000)
option OPRA