Dark

SPX20261218C6700
SPX Dec 18 2026 6700.00 Call (SPX261218C06700000)
option OPRA

EOD

Sep 11, 2026

1079.50+6.864%(+69.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1,079.5000	1,079.5000	1,079.5000	1,079.5000	+6.864%	1	11,535	0.000%
2026-09-10	1,010.1600	1,010.1600	1,010.1600	1,010.1600	-3.761%	1	11,534	+6.864%
2026-09-01	1,066.3000	1,066.3000	1,049.6400	1,049.6400	-7.791%	2	11,534	+2.845%
2026-08-28	1,151.0800	1,151.0800	1,137.7300	1,138.3300	-0.006%	51	11,535	-5.168%
2026-08-27	1,138.3600	1,138.4000	1,138.3600	1,138.4000	+4.485%	2	11,557	-5.174%
2026-08-24	1,084.7100	1,089.5300	1,081.1300	1,089.5300	-3.206%	7	11,557	-0.921%
2026-08-20	1,125.5900	1,125.6200	1,125.5900	1,125.6200	-1.055%	24	11,561	-4.097%
2026-08-18	1,137.6200	1,137.6200	1,137.6200	1,137.6200	-3.968%	1	11,561	-5.109%
2026-08-17	1,184.6300	1,184.6300	1,184.6300	1,184.6300	-3.470%	1	11,560	-8.875%
2026-08-14	1,227.2100	1,227.2100	1,227.2100	1,227.2100	+0.387%	1	11,561	-12.036%
2026-08-13	1,222.4800	1,222.4800	1,222.4800	1,222.4800	+3.052%	1	11,561	-11.696%
2026-08-12	1,186.2700	1,186.2700	1,186.2700	1,186.2700	+2.907%	1	11,561	-9.000%
2026-08-06	1,152.7600	1,152.7600	1,152.7600	1,152.7600	+23.789%	4	11,561	-6.355%
2026-07-31	931.2300	931.2300	931.2300	931.2300	+0.637%	1	11,561	+15.922%
2026-07-30	925.3400	925.3400	925.3400	925.3400	+2.552%	3	11,562	+16.660%
2026-07-27	903.0100	903.0100	902.3100	902.3100	-0.827%	6	11,565	+19.637%
2026-07-24	953.8500	953.8500	907.6200	909.8300	+0.671%	13	11,562	+18.649%
2026-07-23	935.7600	935.7600	897.2100	903.7700	-10.449%	24	11,559	+19.444%
2026-07-22	1,009.2200	1,009.2200	1,009.2200	1,009.2200	+3.561%	1	11,546	+6.964%
2026-07-21	974.5200	974.5200	974.5200	974.5200	-0.181%	1	11,547	+10.772%
2026-07-17	949.4500	976.2900	949.4500	976.2900	-7.427%	4	11,548	+10.572%
2026-07-15	1,054.6200	1,054.6200	1,054.6200	1,054.6200	+2.140%	1	11,546	+2.359%
2026-07-14	1,032.5200	1,032.5200	1,032.5200	1,032.5200	+8.518%	1	11,546	+4.550%
2026-07-08	966.1600	966.1600	951.0400	951.4700	-9.329%	6	11,546	+13.456%
2026-07-06	1,049.3700	1,049.3700	1,049.3700	1,049.3700	+8.023%	1	11,540	+2.871%
2026-07-02	989.7700	989.7700	971.1400	971.4300	-4.605%	7	11,538	+11.125%
2026-06-30	1,018.3200	1,018.3200	1,018.3200	1,018.3200	+5.042%	300	11,538	+6.008%
2026-06-29	953.3800	971.2300	953.3800	969.4400	-0.598%	154	11,538	+11.353%
2026-06-24	975.2700	975.2700	975.2700	975.2700	+3.920%	1	11,560	+10.687%
2026-06-23	941.1500	941.1500	938.4800	938.4800	-8.200%	6	11,561	+15.026%
2026-06-22	1,022.5500	1,023.2300	1,021.4000	1,022.3100	-2.127%	7	11,561	+5.594%
2026-06-18	1,029.7700	1,044.5300	1,029.7700	1,044.5300	-2.437%	9	11,561	+3.348%
2026-06-16	1,070.6200	1,070.6200	1,070.6200	1,070.6200	-3.177%	1	11,561	+0.829%
2026-06-15	1,105.7500	1,105.7500	1,105.7500	1,105.7500	+14.018%	1	11,561	-2.374%
2026-06-12	969.8000	969.8000	969.8000	969.8000	+11.758%	1	11,561	+11.312%
2026-06-09	891.4100	891.4100	867.7700	867.7700	-13.396%	6	11,561	+24.399%
2026-06-08	1,002.0000	1,002.0000	1,002.0000	1,002.0000	-5.835%	2	11,561	+7.735%
2026-06-05	1,070.2500	1,070.2500	1,064.0900	1,064.0900	-6.748%	7	11,561	+1.448%
2026-06-04	1,141.0900	1,141.0900	1,141.0900	1,141.0900	+2.384%	1	11,561	-5.397%
2026-06-03	1,114.5200	1,114.5200	1,114.5200	1,114.5200	-3.421%	1	11,562	-3.142%
2026-06-01	1,155.5000	1,155.5000	1,154.0000	1,154.0000	+14.858%	3	11,563	-6.456%
2026-05-18	996.6700	1,004.7200	996.6700	1,004.7200	-0.527%	11	11,566	+7.443%
2026-05-13	995.5200	1,010.0400	995.5200	1,010.0400	+1.156%	47	11,567	+6.877%
2026-05-12	962.5400	998.5000	958.5300	998.5000	+1.017%	10	11,567	+8.112%
2026-05-08	988.4500	988.4500	988.4500	988.4500	+4.107%	1	11,567	+9.211%
2026-05-07	948.0000	949.4600	948.0000	949.4600	+1.334%	12	11,567	+13.696%
2026-05-06	936.9600	936.9600	936.9600	936.9600	+6.333%	1	11,578	+15.213%
2026-05-05	881.1600	881.1600	881.1600	881.1600	+0.727%	1	11,577	+22.509%
2026-05-01	875.6700	875.6700	874.8000	874.8000	+9.966%	2	11,576	+23.400%
2026-04-30	795.5200	795.5200	795.5200	795.5200	-2.629%	1	11,576	+35.697%
2026-04-27	814.2500	817.0000	814.2500	817.0000	+0.114%	2	11,580	+32.130%
2026-04-24	816.0700	816.0700	816.0700	816.0700	+4.579%	1	11,581	+32.280%
2026-04-23	792.5000	792.5000	780.3400	780.3400	-0.892%	2	11,581	+38.337%
2026-04-22	790.5300	790.5300	787.3600	787.3600	+2.413%	2	11,581	+37.104%
2026-04-21	768.8100	768.8100	768.8100	768.8100	-1.538%	1	11,581	+40.412%
2026-04-20	775.2400	780.8200	773.2900	780.8200	-1.029%	19	11,581	+38.252%
2026-04-17	793.6000	795.6800	786.8600	788.9400	+7.844%	234	11,597	+36.829%
2026-04-16	716.9900	731.7900	713.1600	731.5600	+1.978%	32	11,636	+47.561%
2026-04-15	679.6300	717.3700	679.6300	717.3700	+6.974%	27	11,639	+50.480%
2026-04-14	632.2300	671.5200	632.2300	670.6000	+13.974%	37	11,657	+60.975%
2026-04-13	561.8600	588.9300	557.7600	588.3800	+3.056%	8	11,672	+83.470%
2026-04-10	578.6200	585.3000	570.9300	570.9300	-0.952%	166	11,671	+89.077%
2026-04-09	549.3500	576.9000	549.3500	576.4200	+5.571%	613	11,595	+87.277%
2026-04-08	546.0000	546.0000	546.0000	546.0000	+21.547%	32	11,866	+97.711%
2026-04-07	446.9200	449.2100	431.2900	449.2100	-2.526%	423	11,866	+140.311%
2026-04-06	461.5400	461.5400	460.6900	460.8500	+2.871%	27	11,512	+134.241%
2026-04-02	412.5000	452.1700	408.6300	447.9900	-1.104%	128	11,465	+140.965%
2026-04-01	454.4000	468.5600	452.8700	452.9900	+4.270%	35	11,465	+138.305%
2026-03-31	395.3000	435.4100	387.8800	434.4400	+22.668%	286	11,327	+148.481%
2026-03-30	375.1900	376.4800	347.6900	354.1600	-4.307%	134	11,549	+204.806%
2026-03-27	400.5000	400.5000	370.1000	370.1000	-12.074%	1,474	11,490	+191.678%
2026-03-26	463.6500	463.6500	420.9200	420.9200	-13.781%	619	10,176	+156.462%
2026-03-25	480.7000	488.2000	477.9400	488.2000	+2.196%	1,318	10,197	+121.118%
2026-03-24	452.6400	477.7100	452.6400	477.7100	-0.257%	5	9,402	+125.974%
2026-03-23	504.5000	504.5000	478.6100	478.9400	+10.101%	34	9,198	+125.394%
2026-03-20	466.8900	466.8900	435.0000	435.0000	-8.719%	928	9,175	+148.161%
2026-03-19	493.1400	493.1400	476.1300	476.5500	-4.436%	29	8,771	+126.524%
2026-03-18	526.0000	526.5000	498.6700	498.6700	-9.772%	5	8,769	+116.476%
2026-03-17	557.8700	559.2000	551.1000	552.6800	+1.055%	18	8,768	+95.321%
2026-03-16	547.4000	547.4000	541.2700	546.9100	+3.739%	12	8,762	+97.382%
2026-03-13	530.0700	530.0700	527.2000	527.2000	-3.263%	352	8,757	+104.761%
2026-03-12	559.0200	559.0200	544.9800	544.9800	-11.397%	10	8,736	+98.081%
2026-03-10	603.7400	628.8600	603.7400	615.0800	+1.706%	148	8,647	+75.506%
2026-03-09	556.8900	612.1000	556.1900	604.7600	+2.938%	906	8,607	+78.501%
2026-03-06	576.7300	587.5000	576.7300	587.5000	-5.870%	102	8,122	+83.745%
2026-03-05	612.5800	624.9200	599.6000	624.1400	-3.866%	9	8,067	+72.958%
2026-03-04	638.1300	650.6400	635.9800	649.2400	+3.787%	62	8,060	+66.271%
2026-03-03	565.2500	625.5500	565.2500	625.5500	-5.202%	3	8,085	+72.568%
2026-03-02	655.8000	661.2900	653.1400	659.8800	+2.326%	85	8,083	+63.590%
2026-02-27	639.3900	644.8800	638.2300	644.8800	-4.070%	6	8,045	+67.395%
2026-02-26	686.2700	686.2700	650.3000	672.2400	-4.424%	159	8,039	+60.583%
2026-02-25	703.3600	703.3600	703.3600	703.3600	+11.309%	1	7,899	+53.478%
2026-02-23	633.5100	637.6600	630.1500	631.9000	-7.434%	11	7,899	+70.834%
2026-02-20	657.8400	682.6500	657.8400	682.6500	+5.893%	42	7,896	+58.134%
2026-02-19	647.2400	647.2400	644.6600	644.6600	-3.351%	8	7,877	+67.453%
2026-02-18	673.4700	674.0800	666.9700	667.0100	+5.999%	28	7,870	+61.842%
2026-02-13	632.2700	660.5300	629.2600	629.2600	-1.681%	85	7,826	+71.551%
2026-02-12	660.3100	664.0500	640.0200	640.0200	-8.238%	33	7,826	+68.667%
2026-02-11	696.2600	697.4800	696.2600	697.4800	-5.021%	2	7,809	+54.771%
2026-02-10	734.3500	734.3500	734.3500	734.3500	+0.727%	2	7,808	+47.001%
2026-02-09	728.9500	729.0500	728.1000	729.0500	+5.885%	22	7,809	+48.069%
2026-02-06	674.6800	688.5300	674.4500	688.5300	+9.887%	5	7,820	+56.783%
2026-02-05	637.9000	637.9000	623.1700	626.5800	-5.749%	67	7,820	+72.284%
2026-02-04	664.0000	664.8000	655.1500	664.8000	-4.544%	28	7,828	+62.380%
2026-02-03	681.6100	696.6700	672.8300	696.4500	-5.365%	13	7,805	+55.000%
2026-02-02	740.7200	740.8500	734.9200	735.9300	+5.475%	21	7,794	+46.685%
2026-01-29	686.7200	699.0800	679.2600	697.7300	-6.093%	117	7,804	+54.716%
2026-01-28	757.3600	758.0000	738.4700	743.0000	-0.745%	40	7,727	+45.289%
2026-01-27	749.3300	749.3300	748.5500	748.5800	+2.752%	20	7,727	+44.206%
2026-01-26	716.3300	728.5300	716.3300	728.5300	+8.567%	10	7,737	+48.175%
2026-01-21	658.6800	695.2800	643.3800	671.0400	+6.939%	67	7,734	+60.870%
2026-01-20	656.2000	673.7100	627.5000	627.5000	-10.669%	27	7,738	+72.032%
2026-01-14	702.4400	702.4400	702.4400	702.4400	-2.991%	2	7,720	+53.679%
2026-01-13	732.8200	744.3700	723.2000	724.1000	-1.168%	18	7,718	+49.082%
2026-01-12	732.6600	732.6600	732.6600	732.6600	-1.261%	1	7,716	+47.340%
2026-01-09	740.9400	742.0200	737.1800	742.0200	+5.060%	31	7,716	+45.481%
2026-01-08	706.2800	706.2800	706.2800	706.2800	-2.899%	1	7,716	+52.843%
2026-01-07	727.5500	727.5500	727.3700	727.3700	+0.099%	2	7,716	+48.411%
2026-01-06	713.4600	726.6500	712.7700	726.6500	+4.149%	3	7,716	+48.558%
2026-01-05	693.7000	702.9000	693.7000	697.7000	+6.355%	4	7,715	+54.723%
2026-01-02	655.2800	656.0100	655.2800	656.0100	-5.154%	4	7,716	+64.555%
2025-12-29	691.6600	691.6600	691.6600	691.6600	-2.291%	1	7,715	+56.074%
2025-12-23	689.8500	707.8800	689.7400	707.8800	+3.147%	40	7,714	+52.498%
2025-12-22	676.9500	686.2800	676.9400	686.2800	+3.629%	52	7,685	+57.297%
2025-12-19	654.4900	663.4300	654.4900	662.2500	+4.364%	520	7,642	+63.005%
2025-12-18	629.0100	634.5600	629.0100	634.5600	+6.167%	2	7,313	+70.118%
2025-12-17	655.2400	655.2400	597.7000	597.7000	-7.408%	60	7,315	+80.609%
2025-12-16	647.3000	650.5200	645.5200	645.5200	-3.863%	7	7,285	+67.230%
2025-12-15	676.2800	680.1100	665.2000	671.4600	-1.465%	1,012	7,285	+60.769%
2025-12-12	678.8800	688.9700	678.2200	681.4400	-3.185%	416	7,349	+58.415%
2025-12-10	703.8600	703.8600	703.8600	703.8600	-0.724%	666	6,976	+53.369%
2025-12-08	721.4700	721.4700	708.9900	708.9900	-4.093%	3	6,970	+52.259%
2025-12-05	739.2500	739.2500	739.2500	739.2500	+6.018%	10	6,970	+46.026%
2025-12-02	697.5500	697.5500	697.2900	697.2900	+0.165%	2	7,087	+54.814%
2025-12-01	688.8800	696.1400	688.8800	696.1400	+6.078%	2	7,085	+55.069%
2025-11-25	616.3600	656.9900	616.3600	656.2500	+6.956%	610	7,083	+64.495%
2025-11-24	613.5700	613.5700	613.5700	613.5700	+0.361%	729	6,572	+75.938%
2025-11-21	561.6000	616.2200	561.6000	611.3600	+6.418%	30	6,806	+76.574%
2025-11-20	671.9400	671.9400	574.4900	574.4900	-6.144%	154	6,807	+87.906%
2025-11-19	628.3400	628.3400	589.8500	612.1000	+0.329%	456	6,537	+76.360%
2025-11-18	615.5500	615.5500	579.9900	610.0900	-9.221%	564	6,750	+76.941%
2025-11-17	657.8500	672.0600	657.8500	672.0600	+0.701%	19	6,741	+60.626%
2025-11-14	668.7900	683.7200	667.3800	667.3800	-1.837%	8	6,741	+61.752%
2025-11-13	726.4500	726.4500	678.5100	679.8700	-9.283%	283	6,737	+58.780%
2025-11-12	748.4200	749.4400	748.4200	749.4400	+7.734%	234	6,606	+44.041%
2025-11-10	706.7200	707.4500	695.6400	695.6400	+5.063%	3	6,378	+55.181%
2025-11-06	692.0800	692.0800	662.1200	662.1200	-8.973%	5	6,320	+63.037%
2025-11-05	700.9000	727.3900	700.9000	727.3900	+0.504%	2	6,321	+48.407%
2025-11-04	723.4500	723.7400	723.4500	723.7400	-3.280%	90	6,320	+49.156%
2025-11-03	760.4800	760.4800	746.6800	748.2800	+2.143%	9	6,408	+44.264%
2025-10-31	751.0000	751.0000	732.5800	732.5800	-0.423%	2	6,408	+47.356%
2025-10-30	756.4000	764.0400	735.6900	735.6900	-6.783%	325	6,408	+46.733%
2025-10-29	789.2200	789.2200	789.2200	789.2200	+4.145%	15	6,599	+36.781%
2025-10-28	757.8100	757.8100	757.8100	757.8100	+2.675%	1	6,599	+42.450%
2025-10-27	732.1000	738.0700	732.1000	738.0700	+6.008%	2	6,597	+46.260%
2025-10-24	681.8800	696.2400	681.8800	696.2400	+6.273%	7	6,597	+55.047%
2025-10-23	641.4000	656.6200	641.4000	655.1400	+4.244%	102	6,573	+64.774%
2025-10-22	631.7000	631.7000	628.3000	628.4700	-4.240%	10	6,497	+71.766%
2025-10-21	653.3200	658.7000	649.3000	656.3000	-0.076%	35	6,495	+64.483%
2025-10-20	656.8000	656.8000	656.8000	656.8000	+5.748%	1	6,493	+64.357%
2025-10-17	614.4800	621.1200	614.4800	621.1000	+3.634%	237	6,492	+73.805%
2025-10-16	648.4800	648.4800	599.3200	599.3200	-4.276%	25	6,275	+80.121%
2025-10-15	626.0900	626.0900	626.0900	626.0900	+0.234%	55	6,234	+72.419%
2025-10-14	602.5300	626.9500	602.5300	624.6300	+2.084%	329	6,229	+72.822%
2025-10-13	603.6900	622.4100	603.6900	611.8800	+4.150%	7	6,090	+76.423%
2025-10-10	607.8000	607.8000	584.0000	587.5000	-13.393%	621	6,090	+83.745%
2025-10-09	678.3500	678.3500	678.3500	678.3500	-0.804%	1	5,831	+59.136%
2025-10-08	677.0200	683.8500	677.0200	683.8500	+4.421%	3	5,831	+57.856%
2025-10-07	665.2800	665.2800	654.9000	654.9000	-3.121%	41	5,828	+64.834%
2025-10-06	658.7000	676.0000	658.7000	676.0000	+0.327%	7	5,828	+59.689%
2025-10-03	661.7200	673.8000	661.7200	673.8000	+4.236%	5	5,825	+60.211%
2025-10-02	658.3800	658.3800	646.4200	646.4200	-0.168%	5	5,823	+66.997%
2025-10-01	620.3800	649.6400	620.3800	647.5100	+7.544%	366	5,763	+66.716%
2025-09-30	611.5800	611.5800	602.0900	602.0900	-1.804%	1,501	5,691	+79.292%
2025-09-29	615.6800	620.9000	613.1500	613.1500	+1.751%	5	4,854	+76.058%
2025-09-26	586.0200	602.6000	583.8200	602.6000	+3.355%	61	4,855	+79.140%
2025-09-25	588.3200	588.3200	578.2700	583.0400	-3.451%	56	4,879	+85.150%
2025-09-24	618.3800	622.0300	603.8800	603.8800	-1.587%	54	4,910	+78.761%
2025-09-23	639.4200	641.3000	613.0700	613.6200	-3.879%	23	4,901	+75.923%
2025-09-22	621.1300	638.3800	621.1300	638.3800	+5.780%	3	4,895	+69.100%
2025-09-19	591.2200	604.3000	591.2200	603.5000	+2.533%	816	4,892	+78.873%
2025-09-18	574.9500	600.0000	574.9500	588.5900	+4.620%	6	4,679	+83.404%
2025-09-17	570.2200	570.2200	562.6000	562.6000	-2.475%	8	4,676	+91.877%
2025-09-16	574.5500	576.8800	573.6100	576.8800	-0.033%	222	4,673	+87.127%
2025-09-15	571.5800	577.1900	571.5800	577.0700	+2.468%	9	4,558	+87.066%
2025-09-12	557.4200	563.2200	557.4200	563.1700	+2.277%	7	4,559	+91.683%
2025-09-11	550.0000	550.6300	548.6900	550.6300	+5.122%	156	4,558	+96.048%
2025-09-10	526.5800	526.6000	523.8000	523.8000	+5.805%	5	4,433	+106.090%
2025-09-09	495.5600	495.5600	495.0600	495.0600	+1.031%	2	4,432	+118.054%
2025-09-08	490.1600	491.8200	490.0100	490.0100	+2.047%	36	4,432	+120.302%
2025-09-05	479.9600	480.1800	479.9600	480.1800	-0.543%	150	4,432	+124.812%
2025-09-04	478.8000	484.1800	478.8000	482.8000	+12.488%	1,100	4,482	+123.592%
2025-09-02	449.3600	449.3600	429.2000	429.2000	-9.794%	5	3,956	+151.514%
2025-08-29	480.9400	480.9900	474.2200	475.8000	-4.802%	325	3,745	+126.881%
2025-08-28	499.8000	499.8000	499.8000	499.8000	+5.881%	1	3,745	+115.986%
2025-08-26	468.9100	472.1700	468.9100	472.0400	-3.732%	40	3,745	+128.688%
2025-08-22	490.3400	490.3400	490.3400	490.3400	-0.309%	1	3,705	+120.153%
2025-08-15	487.9400	494.0200	487.9400	491.8600	+3.029%	375	3,705	+119.473%
2025-08-12	478.0000	478.0000	477.4000	477.4000	+5.340%	4	3,510	+126.121%
2025-08-11	453.3200	453.3200	453.2000	453.2000	+0.599%	2	3,507	+138.195%
2025-08-08	450.5000	450.5000	450.5000	450.5000	+5.380%	1	3,507	+139.623%
2025-08-06	413.9800	428.1000	413.9800	427.5000	+3.780%	30	3,507	+152.515%
2025-08-04	414.9700	414.9700	411.9300	411.9300	-8.549%	3	3,504	+162.059%
2025-07-31	473.4900	473.6900	450.4400	450.4400	-3.241%	11	3,502	+139.655%
2025-07-30	465.5300	465.5300	465.5300	465.5300	-1.270%	2	3,502	+131.886%
2025-07-25	470.2000	471.5200	470.2000	471.5200	+7.719%	20	3,502	+128.940%
2025-07-21	437.4200	437.7300	437.4000	437.7300	+3.336%	12	3,482	+146.613%
2025-07-18	425.2000	425.2000	423.6000	423.6000	-0.421%	30	3,482	+154.839%
2025-07-17	425.3900	425.3900	425.3900	425.3900	+1.259%	1	3,482	+153.767%
2025-07-10	412.5000	420.6000	412.2000	420.1000	+15.619%	14	3,482	+156.963%
2025-06-30	363.5100	363.5100	363.3500	363.3500	+10.474%	2	3,471	+197.096%
2025-06-26	328.9000	328.9000	328.9000	328.9000	+15.201%	1	3,221	+228.215%
2025-06-23	283.4000	287.1000	269.6000	285.5000	+4.817%	13	3,220	+278.109%
2025-06-20	272.3800	272.3800	272.3800	272.3800	-7.101%	2	3,220	+296.321%
2025-06-18	293.2000	293.2000	293.2000	293.2000	+1.770%	2	3,220	+268.179%
2025-06-17	296.8000	297.3000	288.1000	288.1000	-6.034%	6	3,220	+274.696%
2025-06-16	309.0000	309.0000	306.6000	306.6000	+1.557%	3	3,220	+252.087%
2025-06-13	284.4000	301.9000	284.4000	301.9000	-0.984%	6	3,220	+257.569%
2025-06-06	304.9000	304.9000	304.9000	304.9000	+8.544%	2	3,220	+254.051%
2025-06-05	280.5000	280.9000	280.5000	280.9000	+10.870%	33	3,239	+284.300%
2025-06-02	253.3600	253.3600	253.3600	253.3600	-5.530%	2	3,207	+326.074%
2025-05-29	266.6000	268.1900	266.6000	268.1900	-0.175%	4	3,207	+302.513%
2025-05-28	268.6600	268.6600	268.6600	268.6600	-7.993%	2	3,208	+301.809%
2025-05-20	292.0000	292.0000	292.0000	292.0000	-3.979%	1	3,208	+269.692%
2025-05-19	293.3700	304.2900	293.3700	304.1000	+8.441%	7	3,207	+254.982%
2025-05-16	280.4300	280.4300	280.4300	280.4300	+2.590%	902	3,221	+284.945%
2025-05-15	270.5000	280.7800	270.5000	273.3500	+1.207%	14	3,187	+294.915%
2025-05-14	269.8900	270.0900	269.8900	270.0900	+0.795%	2	3,187	+299.682%
2025-05-13	259.5900	268.0000	259.5900	267.9600	+9.820%	61	3,187	+302.859%
2025-05-12	244.0000	244.8000	231.5000	244.0000	+13.552%	29	3,237	+342.418%
2025-05-08	195.8500	214.8800	195.8500	214.8800	+16.593%	7	3,209	+402.373%
2025-05-07	184.3000	184.3000	184.3000	184.3000	-6.919%	1	3,209	+485.730%
2025-05-05	195.9300	198.0000	195.9300	198.0000	-1.355%	2	3,209	+445.202%
2025-05-02	193.4000	202.1800	193.4000	200.7200	+4.591%	1,818	3,209	+437.814%
2025-05-01	179.8000	191.9100	179.8000	191.9100	+13.021%	5	2,729	+462.503%
2025-04-30	169.8000	169.8000	169.8000	169.8000	+6.125%	1	2,729	+535.748%
2025-04-29	160.0000	160.0000	160.0000	160.0000	+9.815%	1	2,729	+574.688%
2025-04-23	140.0000	145.7000	138.3000	145.7000	+45.700%	5	2,729	+640.906%
2025-04-22	100.0000	100.0000	100.0000	100.0000	+6.383%	526	2,729	+979.500%
2025-04-21	95.0000	95.0000	94.0000	94.0000	-20.729%	3	2,934	+1,048.404%
2025-04-17	118.5800	118.5800	118.5800	118.5800	+7.800%	1	2,934	+810.356%
2025-04-16	118.4300	119.4600	110.0000	110.0000	-20.058%	136	2,934	+881.364%
2025-04-15	138.4000	138.4000	137.5000	137.6000	-0.470%	12	2,933	+684.520%
2025-04-14	150.3000	150.3000	137.4000	138.2500	-3.322%	37	2,933	+680.832%
2025-04-11	122.7100	143.0000	122.7100	143.0000	+22.958%	14	2,933	+654.895%
2025-04-10	113.9000	116.3000	100.0000	116.3000	+16.300%	3	2,933	+828.203%
2025-04-09	95.0000	100.0000	95.0000	100.0000	+61.238%	3	2,933	+979.500%
2025-04-08	70.8300	70.8300	62.0200	62.0200	+3.367%	2	2,933	+1,640.568%
2025-04-07	65.0000	65.0000	60.0000	60.0000	-16.667%	8	2,934	+1,699.167%
2025-04-04	92.5000	92.5000	72.0000	72.0000	-38.776%	8	2,934	+1,399.306%
2025-04-03	124.1000	124.1000	115.0000	117.6000	-34.920%	7	2,934	+817.942%
2025-04-02	180.7000	180.7000	180.7000	180.7000	+15.767%	100	2,984	+497.399%
2025-03-31	137.1000	156.3300	135.0000	156.0900	+3.645%	62	2,934	+591.588%
2025-03-28	155.0000	155.0000	149.1200	150.6000	-24.054%	66	2,934	+616.799%
2025-03-26	198.3000	198.3000	198.3000	198.3000	-5.301%	1	2,935	+444.377%
2025-03-24	209.4000	209.4000	209.4000	209.4000	+4.752%	1	2,786	+415.521%
2025-03-20	188.5000	199.9000	188.5000	199.9000	+5.533%	2	2,785	+440.020%
2025-03-19	189.4200	189.4200	189.4200	189.4200	-42.687%	203	2,787	+469.898%
2025-03-03	330.5000	330.5000	330.5000	330.5000	-9.724%	15	2,070	+226.626%
2025-02-24	366.1000	366.1000	366.1000	366.1000	+0.516%	18	2,058	+194.865%
2025-02-21	364.3000	364.3000	364.2200	364.2200	-14.480%	16	2,052	+196.387%
2025-02-19	426.2900	426.2900	425.8900	425.8900	+6.294%	2	2,052	+153.469%
2025-02-07	400.6700	400.6700	400.6700	400.6700	-7.037%	2	2,052	+169.424%
2025-01-23	431.0000	431.0000	431.0000	431.0000	+0.583%	650	2,051	+150.464%
2025-01-22	428.1300	428.5000	427.3500	428.5000	+11.982%	100	1,379	+151.925%
2025-01-17	382.8600	383.2500	382.6500	382.6500	+22.213%	16	1,379	+182.112%
2025-01-14	312.1000	313.1000	312.1000	313.1000	+3.265%	53	1,379	+244.778%
2025-01-13	289.5000	303.2000	289.5000	303.2000	-27.827%	8	1,326	+256.036%
2024-12-26	420.1000	421.5000	420.1000	420.1000	+6.220%	152	1,318	+156.963%
2024-12-20	395.6000	395.6000	395.5000	395.5000	-12.866%	2	1,268	+172.946%
2024-12-18	447.6000	453.9000	447.6000	453.9000	+3.749%	17	1,266	+137.828%
2024-12-13	437.2000	437.5000	437.2000	437.5000	-1.820%	64	1,436	+146.743%
2024-12-12	445.1700	445.6100	445.1700	445.6100	+8.376%	2	1,404	+142.252%
2024-11-27	411.5200	411.5200	411.1700	411.1700	-3.386%	6	1,404	+162.543%
2024-11-26	418.3000	425.5800	413.5000	425.5800	+14.869%	72	0	+153.654%
2024-11-15	370.4900	370.4900	370.4900	370.4900	-9.391%	2	0	+191.371%
2024-11-14	408.9700	409.0700	408.8900	408.8900	-3.427%	36	0	+164.007%
2024-11-13	429.7200	431.9800	423.1100	423.4000	+0.971%	180	0	+154.960%
2024-11-12	415.3700	421.7500	415.3700	419.3300	+41.953%	16	0	+157.434%
2024-11-05	284.4700	295.4000	284.4700	295.4000	+3.868%	4	0	+265.437%
2024-11-04	284.4000	284.4000	284.4000	284.4000	-5.578%	2	0	+279.571%
2024-11-01	301.2000	301.2000	301.2000	301.2000	-13.985%	2	0	+258.400%
2024-10-17	350.1700	350.1700	350.1700	350.1700	+3.210%	2	0	+208.279%
2024-10-16	339.3800	339.3800	339.2800	339.2800	+9.199%	4	0	+218.174%
2024-10-09	310.7000	310.7000	310.7000	310.7000	+10.684%	2	0	+247.441%
2024-10-07	290.3000	290.3000	280.7100	280.7100	-4.520%	6	0	+284.561%
2024-10-04	275.4000	294.0000	275.4000	294.0000	+8.339%	66	0	+267.177%
2024-09-30	271.3700	271.3700	271.3700	271.3700	+16.503%	2	0	+297.796%
2024-08-30	232.9300	232.9300	232.9300	232.9300	+55.328%	2	0	+363.444%
2024-08-12	149.9600	149.9600	149.9600	149.9600	-44.562%	2	0	+619.859%
2024-07-08	270.5000	270.5000	270.5000	270.5000	+1.303%	482	0	+299.076%
2024-07-05	264.7400	267.0200	264.7400	267.0200	+11.930%	4	0	+304.277%
2024-06-28	254.0000	254.0000	238.5600	238.5600	-0.703%	10	0	+352.507%
2024-06-24	240.5800	240.5800	240.2500	240.2500	+36.119%	8	0	+349.324%
2024-06-03	176.5000	176.5000	176.5000	176.5000	-0.960%	2	0	+511.615%
2024-05-13	177.4800	178.2300	177.2900	178.2100	-4.059%	48	0	+505.746%
2024-04-10	185.7500	185.7500	185.7500	185.7500	-1.286%	4	0	+481.157%
2024-04-09	188.1700	188.1700	188.1700	188.1700	-5.599%	2	0	+473.683%
2024-04-08	198.5600	199.3300	198.5600	199.3300	+12.833%	4	0	+441.564%
2024-04-04	208.1300	208.1300	176.6600	176.6600	-8.419%	400	0	+511.061%
2024-03-26	192.9000	192.9000	192.9000	192.9000	0.000%	2	0	+459.616%

.dark-mode .dgLlBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dgLlBR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6700SPX Dec 18 2026 6700.00 Call (SPX261218C06700000)option OPRA

SPX20261218C6700
SPX Dec 18 2026 6700.00 Call (SPX261218C06700000)
option OPRA