Dark

SPX20261218C6650
SPX Dec 18 2026 6650.00 Call (SPX261218C06650000)
option OPRA

EOD

Jul 2, 2026

1004.02-1.895%(-19.39)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	1,004.0200	1,004.0200	1,004.0200	1,004.0200	-1.895%	1	3,905	0.000%
2026-06-17	1,023.4100	1,023.4100	1,023.4100	1,023.4100	+3.049%	6	3,905	-1.895%
2026-06-09	993.1300	993.1300	993.1300	993.1300	-2.682%	1	3,905	+1.097%
2026-06-08	1,019.0000	1,020.5000	1,019.0000	1,020.5000	-9.087%	2	3,905	-1.615%
2026-05-26	1,131.9000	1,131.9000	1,122.5000	1,122.5000	+7.602%	2	3,905	-10.555%
2026-05-18	1,043.2000	1,043.2000	1,043.2000	1,043.2000	-0.191%	2	3,906	-3.756%
2026-05-11	1,045.2000	1,045.2000	1,045.2000	1,045.2000	+3.209%	1	3,908	-3.940%
2026-05-07	1,012.7000	1,012.7000	1,012.7000	1,012.7000	+10.720%	1	3,909	-0.857%
2026-05-01	914.6500	914.6500	914.6500	914.6500	+6.833%	1	3,910	+9.771%
2026-04-30	856.1500	856.1500	856.1500	856.1500	-0.028%	1	3,910	+17.272%
2026-04-27	856.3900	856.3900	856.3900	856.3900	+3.917%	10	3,911	+17.239%
2026-04-24	824.7100	824.7100	824.1100	824.1100	-2.358%	2	3,921	+21.831%
2026-04-23	844.0100	844.0100	844.0100	844.0100	+1.559%	1	3,921	+18.958%
2026-04-22	831.0500	831.0500	831.0500	831.0500	+2.850%	1	3,921	+20.813%
2026-04-21	808.0200	808.0200	808.0200	808.0200	+10.019%	1	3,920	+24.257%
2026-04-15	735.3200	735.3200	734.4400	734.4400	+6.283%	4	3,920	+36.706%
2026-04-14	668.4600	691.2000	668.4600	691.0200	+13.171%	9	3,922	+45.295%
2026-04-13	610.6000	610.6000	610.6000	610.6000	+0.927%	101	3,930	+64.432%
2026-04-10	604.9900	604.9900	604.9900	604.9900	+3.847%	1	3,828	+65.956%
2026-04-08	582.7500	582.7500	582.5800	582.5800	+21.802%	2	3,827	+72.340%
2026-04-07	467.7000	478.3000	464.0000	478.3000	-2.158%	419	3,877	+109.914%
2026-04-06	492.7300	492.7300	488.8500	488.8500	+2.358%	278	3,993	+105.384%
2026-04-02	446.6600	477.5900	444.6800	477.5900	-1.805%	3	3,908	+110.226%
2026-04-01	498.6100	499.1600	480.7000	486.3700	+5.197%	742	3,908	+106.431%
2026-03-31	423.3200	463.1900	422.9400	462.3400	+22.865%	144	3,970	+117.161%
2026-03-30	391.5700	391.6500	371.6600	376.3000	-4.676%	48	3,835	+166.814%
2026-03-27	425.0500	425.6600	394.7600	394.7600	-20.890%	171	3,811	+154.337%
2026-03-26	497.5100	499.0000	497.5100	499.0000	-3.612%	5	3,891	+101.206%
2026-03-25	515.1000	520.2300	515.1000	517.7000	+2.110%	1,302	3,889	+93.939%
2026-03-24	507.0000	507.0000	507.0000	507.0000	-0.301%	250	2,689	+98.032%
2026-03-19	508.5800	508.5800	508.5300	508.5300	-13.260%	2	2,304	+97.436%
2026-03-16	586.2900	586.2900	586.2700	586.2700	+7.695%	2	2,303	+71.256%
2026-03-13	544.3800	544.3800	544.3800	544.3800	-5.683%	101	2,303	+84.434%
2026-03-12	577.1800	577.1800	577.1800	577.1800	-9.633%	1	2,403	+73.953%
2026-03-11	636.6400	638.7100	636.6400	638.7100	+8.216%	2	2,402	+57.195%
2026-03-09	590.0700	590.2200	590.0700	590.2200	-13.441%	2	2,403	+70.109%
2026-03-04	683.9700	683.9700	681.8700	681.8700	+12.704%	4	2,403	+47.245%
2026-03-03	605.4100	605.4100	605.0100	605.0100	-10.805%	2	2,403	+65.951%
2026-03-02	681.1000	681.1000	668.6500	678.3000	-3.787%	61	2,403	+48.020%
2026-02-26	703.6600	705.0000	703.6600	705.0000	-4.659%	2	2,397	+42.414%
2026-02-25	739.5400	739.5400	739.4500	739.4500	+4.744%	2	2,397	+35.779%
2026-02-20	706.7100	706.7100	705.9600	705.9600	+3.671%	2	2,397	+42.221%
2026-02-19	680.9100	681.9300	680.9100	680.9600	-3.537%	4	2,397	+47.442%
2026-02-18	705.6700	705.9300	705.2700	705.9300	+3.114%	4	2,397	+42.227%
2026-02-12	693.6900	694.8000	684.6100	684.6100	-10.458%	43	2,397	+46.656%
2026-02-09	764.5700	764.5700	764.5700	764.5700	+16.066%	1	2,397	+31.318%
2026-02-05	658.9600	658.9600	658.7400	658.7400	-7.170%	60	2,397	+52.415%
2026-02-04	708.3500	709.6200	708.3500	709.6200	-9.222%	2	2,427	+41.487%
2026-01-27	781.7100	781.7100	781.7100	781.7100	+3.778%	1	2,427	+28.439%
2026-01-26	752.8600	753.2500	752.8600	753.2500	+6.141%	2	2,427	+33.292%
2026-01-21	706.6500	709.6700	706.6500	709.6700	+6.238%	6	2,427	+41.477%
2026-01-20	702.4900	703.9000	668.0000	668.0000	-15.490%	19	2,427	+50.302%
2026-01-12	790.4400	790.4400	790.4400	790.4400	+13.528%	44	2,392	+27.020%
2026-01-02	696.2500	696.2500	696.2500	696.2500	-5.091%	6	2,383	+44.204%
2025-12-30	733.6000	733.6000	733.6000	733.6000	-4.350%	1	2,377	+36.862%
2025-12-26	767.6600	767.6600	766.9600	766.9600	+6.602%	2	2,377	+30.909%
2025-12-23	718.9600	719.9400	717.8600	719.4600	+3.175%	42	2,376	+39.552%
2025-12-19	684.7100	697.5900	684.7100	697.3200	+8.296%	18	2,359	+43.983%
2025-12-17	643.9000	643.9000	643.9000	643.9000	-9.820%	63	2,345	+55.928%
2025-12-12	715.4400	715.4400	714.0200	714.0200	-6.083%	2	2,078	+40.615%
2025-12-11	760.6300	760.6300	760.2700	760.2700	+2.261%	4	2,079	+32.061%
2025-12-09	746.4300	752.3000	742.9300	743.4600	+3.324%	15	2,077	+35.047%
2025-12-01	719.0000	719.5500	718.9900	719.5400	-3.131%	4	2,076	+39.536%
2025-11-26	742.8000	742.8000	742.8000	742.8000	+25.490%	1	2,077	+35.167%
2025-11-21	589.3900	593.9500	587.5600	591.9200	+1.670%	36	2,077	+69.621%
2025-11-20	670.2800	670.2800	582.2000	582.2000	-11.498%	2	2,075	+72.453%
2025-11-19	656.0100	657.8400	656.0100	657.8400	-0.293%	100	2,076	+52.624%
2025-11-17	659.7700	659.7700	659.7700	659.7700	-7.879%	1	2,026	+52.177%
2025-11-14	716.3200	716.3200	716.2000	716.2000	+1.373%	2	2,025	+40.187%
2025-11-13	744.0100	744.0100	706.5000	706.5000	-6.590%	24	2,025	+42.112%
2025-11-11	754.3300	757.0700	754.3300	756.3400	+17.120%	8	2,035	+32.747%
2025-11-07	645.7800	645.7800	645.7800	645.7800	-14.245%	1	2,035	+55.474%
2025-11-05	742.3500	753.0500	740.6100	753.0500	-0.764%	3	2,034	+33.327%
2025-11-04	760.0700	760.0700	758.8500	758.8500	-5.600%	4	2,034	+32.308%
2025-10-28	800.0000	803.8700	800.0000	803.8700	+10.402%	2	2,036	+24.898%
2025-10-24	724.1900	732.5300	724.1900	728.1300	+14.320%	65	2,035	+37.890%
2025-10-16	666.4400	666.7600	636.9200	636.9200	-0.839%	10	2,010	+57.637%
2025-10-14	628.2600	642.3100	628.2600	642.3100	+0.048%	32	1,909	+56.314%
2025-10-13	642.6600	642.6600	642.0000	642.0000	-9.158%	171	1,877	+56.389%
2025-10-08	697.0700	706.7400	695.2900	706.7200	-0.575%	96	1,749	+42.068%
2025-10-03	707.0200	710.8100	707.0200	710.8100	+11.066%	134	1,701	+41.250%
2025-09-29	652.5000	652.5000	639.8100	639.9900	+3.025%	3	1,656	+56.881%
2025-09-26	621.2000	621.2000	621.2000	621.2000	+1.057%	2	1,656	+61.626%
2025-09-25	614.7000	614.7000	614.7000	614.7000	-8.839%	1	1,658	+63.335%
2025-09-23	674.3000	674.3000	674.3000	674.3000	+1.260%	2	1,628	+48.898%
2025-09-22	643.0900	666.3600	643.0900	665.9100	+4.337%	6	1,628	+50.774%
2025-09-19	635.3600	638.2300	635.3600	638.2300	+2.940%	3	1,627	+57.313%
2025-09-18	620.0000	620.0000	620.0000	620.0000	+2.083%	1	1,625	+61.939%
2025-09-16	607.3500	607.3500	607.3500	607.3500	-0.263%	200	1,625	+65.312%
2025-09-15	609.0500	609.0500	608.9500	608.9500	+9.111%	2	1,458	+64.877%
2025-09-10	558.1000	558.1000	558.1000	558.1000	+7.107%	2	1,458	+79.900%
2025-09-08	521.3200	521.3200	519.3000	521.0700	+3.278%	18	1,458	+92.684%
2025-09-05	508.2500	508.3100	504.5300	504.5300	-2.634%	20	1,458	+99.001%
2025-09-04	518.1800	518.1800	518.1800	518.1800	+2.012%	1	1,461	+93.759%
2025-08-29	507.5400	507.9600	507.5400	507.9600	-4.133%	2	1,461	+97.657%
2025-08-14	525.0000	529.8600	525.0000	529.8600	+6.655%	103	463	+89.488%
2025-08-12	496.8000	496.8000	496.8000	496.8000	+23.521%	4	531	+102.097%
2025-08-01	404.2000	404.2000	402.1000	402.2000	-18.887%	21	543	+149.632%
2025-07-30	495.8500	495.8500	495.8500	495.8500	+1.118%	20	551	+102.485%
2025-07-29	491.0900	491.4900	490.1300	490.3700	+0.508%	20	571	+104.747%
2025-07-24	487.2400	487.9200	487.2400	487.8900	+7.111%	22	591	+105.788%
2025-07-22	455.9400	456.8000	455.5000	455.5000	-2.366%	22	611	+120.422%
2025-07-21	465.0800	466.5400	465.0800	466.5400	+5.960%	54	631	+115.206%
2025-07-15	440.3000	440.3000	440.3000	440.3000	+3.308%	1	631	+128.031%
2025-07-11	426.2000	426.2000	426.2000	426.2000	-3.494%	19	611	+135.575%
2025-07-10	441.6300	441.6300	441.6300	441.6300	+5.298%	56	611	+127.344%
2025-07-08	419.2700	420.2200	419.2700	419.4100	+7.357%	97	570	+139.389%
2025-06-30	390.6700	390.6700	390.6700	390.6700	+4.137%	2	450	+157.000%
2025-06-27	376.3100	376.3100	375.1500	375.1500	+6.728%	2	452	+167.632%
2025-06-26	353.0000	353.1000	351.5000	351.5000	+2.121%	4	452	+185.639%
2025-06-24	344.2000	344.2000	344.2000	344.2000	+4.114%	1	451	+191.697%
2025-06-10	330.6000	330.6000	330.6000	330.6000	+2.018%	10	450	+203.696%
2025-06-09	324.0600	324.0600	324.0600	324.0600	+15.119%	2	450	+209.825%
2025-06-02	277.9000	281.5000	277.9000	281.5000	-3.596%	3	449	+256.668%
2025-05-28	291.1000	292.0000	291.1000	292.0000	+5.404%	4	449	+243.842%
2025-05-27	277.0300	277.0300	277.0300	277.0300	-8.991%	1	447	+262.423%
2025-05-20	312.1000	312.4000	304.4000	304.4000	-4.216%	7	441	+229.836%
2025-05-19	312.0000	322.7000	312.0000	317.8000	+2.582%	8	434	+215.928%
2025-05-16	296.4000	309.8000	296.1000	309.8000	+7.569%	12	434	+224.087%
2025-05-14	285.2000	290.9800	285.2000	288.0000	+0.844%	5	430	+248.618%
2025-05-13	285.5900	285.5900	285.5900	285.5900	+8.589%	66	430	+251.560%
2025-05-12	253.5000	263.0000	253.0000	263.0000	+20.124%	10	364	+281.757%
2025-05-02	213.6700	218.9400	213.6700	218.9400	+5.978%	24	336	+358.582%
2025-05-01	201.7000	206.5900	201.7000	206.5900	+10.820%	12	324	+385.996%
2025-04-30	177.9100	186.4200	177.9100	186.4200	+14.291%	15	309	+438.580%
2025-04-23	163.1100	163.1100	163.1100	163.1100	+25.363%	3	294	+515.548%
2025-04-16	129.9800	130.5800	129.9800	130.1100	+66.105%	6	288	+671.670%
2025-04-08	78.3300	78.3300	78.3300	78.3300	-52.206%	1	291	+1,181.782%
2025-03-28	163.6900	163.8900	163.6900	163.8900	-11.792%	12	292	+512.618%
2025-03-13	185.8000	185.8000	185.8000	185.8000	-31.991%	250	232	+440.377%
2025-03-05	271.9600	273.2000	271.9600	273.2000	-29.769%	3	232	+267.504%
2025-02-21	390.0900	390.0900	389.0000	389.0000	-13.894%	20	119	+158.103%
2025-02-19	451.5400	451.7700	451.3800	451.7700	+1.796%	4	119	+122.241%
2025-02-14	443.8000	443.8000	443.8000	443.8000	+3.874%	4	120	+126.233%
2025-01-28	427.4200	427.4200	427.2500	427.2500	-6.317%	2	95	+134.996%
2025-01-23	456.0800	456.0800	456.0600	456.0600	+0.813%	50	95	+120.151%
2025-01-22	451.1600	452.8900	451.1600	452.3800	+11.054%	156	61	+121.942%
2025-01-17	406.4700	407.3500	406.4500	407.3500	+25.416%	16	71	+146.476%
2025-01-13	309.7000	324.8000	309.4000	324.8000	-22.685%	12	71	+209.119%
2024-12-20	420.1000	420.1000	420.1000	420.1000	-11.984%	1	67	+138.995%
2024-12-18	472.4000	479.5000	472.4000	477.3000	+2.118%	17	66	+110.354%
2024-12-12	470.0500	470.1700	466.9300	467.4000	+6.059%	63	54	+114.810%
2024-11-26	441.1000	441.1000	440.7000	440.7000	+1.635%	20	23	+127.824%
2024-11-14	433.4600	433.6100	433.4600	433.6100	-4.386%	4	0	+131.549%
2024-11-13	453.8100	453.8600	453.5000	453.5000	+0.729%	16	0	+121.394%
2024-11-11	450.6400	450.6400	450.2200	450.2200	+48.021%	4	0	+123.007%
2024-11-05	304.1600	304.1600	304.1600	304.1600	-18.283%	2	0	+230.096%
2024-10-17	372.2100	372.2100	372.2100	372.2100	+21.044%	2	0	+169.746%
2024-10-04	307.5000	307.5000	307.5000	307.5000	+10.018%	26	0	+226.511%
2024-10-01	279.5000	279.5000	279.5000	279.5000	-4.964%	2	0	+259.220%
2024-09-30	294.1000	294.1000	294.1000	294.1000	0.000%	2	0	+241.387%

.dark-mode .hN7Q7Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hN7Q7Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6650SPX Dec 18 2026 6650.00 Call (SPX261218C06650000)option OPRA

SPX20261218C6650
SPX Dec 18 2026 6650.00 Call (SPX261218C06650000)
option OPRA