Dark

SPX20261218C6750
SPX Dec 18 2026 6750.00 Call (SPX261218C06750000)
option OPRA

EOD

Jul 6, 2026

988.50+7.572%(+69.58)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	987.3200	988.5000	987.3200	988.5000	+7.572%	2	5,572	0.000%
2026-07-02	918.9200	918.9200	918.9200	918.9200	+4.780%	1	5,569	+7.572%
2026-06-25	891.3000	891.3000	877.0000	877.0000	-4.664%	4	5,569	+12.714%
2026-06-23	919.9000	919.9000	919.9000	919.9000	-8.194%	38	5,569	+7.457%
2026-06-18	984.8800	1,002.0000	984.8800	1,002.0000	+11.383%	3	5,531	-1.347%
2026-06-11	862.8000	899.6000	862.8000	899.6000	+2.829%	3	5,531	+9.882%
2026-06-10	874.8500	874.8500	874.8500	874.8500	-9.021%	6	5,529	+12.991%
2026-06-08	961.6000	961.6000	961.6000	961.6000	+3.160%	2	5,529	+2.797%
2026-06-05	932.1400	932.1400	932.1400	932.1400	-1.501%	1	5,529	+6.046%
2026-05-20	944.2000	946.3400	944.2000	946.3400	+5.444%	2	5,530	+4.455%
2026-05-19	900.3200	900.3200	897.2500	897.4800	-5.936%	4	5,529	+10.142%
2026-05-18	954.1200	954.1200	954.1200	954.1200	-8.625%	1	5,529	+3.603%
2026-05-14	1,044.1800	1,044.1800	1,044.1800	1,044.1800	+13.764%	1	5,529	-5.332%
2026-05-12	921.5900	921.5900	917.8500	917.8500	+1.058%	2	5,528	+7.697%
2026-05-07	931.5100	931.5100	907.8400	908.2400	+1.303%	5	5,528	+8.837%
2026-05-06	896.5600	896.5600	896.5600	896.5600	+12.533%	1	5,527	+10.255%
2026-05-04	796.6300	796.7100	796.6300	796.7100	+2.660%	2	5,527	+24.073%
2026-04-30	776.0700	776.0700	776.0700	776.0700	+3.975%	1	5,526	+27.373%
2026-04-29	746.4000	746.4000	746.4000	746.4000	-1.660%	1	5,526	+32.436%
2026-04-28	759.0000	759.0000	759.0000	759.0000	-2.755%	1	5,527	+30.237%
2026-04-24	782.0000	782.3000	780.5000	780.5000	+3.405%	3	5,528	+26.650%
2026-04-23	754.8000	754.8000	754.8000	754.8000	-0.553%	1	5,526	+30.962%
2026-04-22	751.7000	759.0000	751.7000	759.0000	+6.467%	2	5,525	+30.237%
2026-04-21	712.9000	712.9000	712.9000	712.9000	-3.930%	1	5,525	+38.659%
2026-04-20	746.8100	746.8100	727.5000	742.0600	-0.794%	9	5,524	+33.210%
2026-04-17	725.4400	749.8900	725.4400	748.0000	+9.229%	7	5,527	+32.152%
2026-04-16	676.9000	684.8000	676.9000	684.8000	+7.151%	182	5,530	+44.349%
2026-04-15	639.1000	639.1000	639.1000	639.1000	+0.646%	3	5,553	+54.671%
2026-04-14	604.4100	635.3000	604.4100	635.0000	+14.540%	70	5,550	+55.669%
2026-04-13	554.3900	554.3900	554.3900	554.3900	+3.296%	1	5,611	+78.304%
2026-04-10	545.1000	545.1000	536.7000	536.7000	-1.613%	4	5,611	+84.181%
2026-04-09	518.9000	545.5000	510.6200	545.5000	+4.083%	16	5,612	+81.210%
2026-04-08	513.0000	524.1000	507.5800	524.1000	+18.203%	65	5,612	+88.609%
2026-04-07	408.0600	443.5200	407.9200	443.3900	+0.537%	159	5,597	+122.941%
2026-04-01	423.7000	441.2000	423.7000	441.0200	+11.651%	48	5,545	+124.139%
2026-03-31	368.7800	395.0000	364.4200	395.0000	+22.333%	266	5,521	+150.253%
2026-03-30	345.6000	346.1000	322.8900	322.8900	-5.255%	459	5,545	+206.141%
2026-03-27	371.2700	371.2800	340.0900	340.8000	-15.350%	144	5,479	+190.053%
2026-03-26	423.6000	433.9000	401.0000	402.6000	-11.028%	661	5,480	+145.529%
2026-03-25	452.1000	452.5000	452.1000	452.5000	+3.533%	32	5,312	+118.453%
2026-03-24	431.0000	437.0600	431.0000	437.0600	-4.530%	16	5,311	+126.170%
2026-03-23	457.9000	474.0000	449.5000	457.8000	+10.993%	5	5,327	+115.924%
2026-03-20	440.9000	440.9000	412.4600	412.4600	-10.529%	45	5,325	+139.660%
2026-03-19	459.8500	461.0000	452.6400	461.0000	-2.968%	468	5,327	+114.425%
2026-03-18	506.2000	507.4000	475.1000	475.1000	-10.443%	318	5,351	+108.061%
2026-03-17	534.4300	534.5300	530.2700	530.5000	+4.032%	4	5,093	+86.334%
2026-03-16	512.8000	512.8000	509.9200	509.9400	+2.688%	32	5,095	+93.846%
2026-03-13	515.2000	515.2000	496.1900	496.5900	-11.481%	202	5,043	+99.058%
2026-03-11	569.9100	569.9100	561.0000	561.0000	-0.708%	316	5,124	+76.203%
2026-03-09	504.5000	565.4900	504.5000	565.0000	+1.969%	710	5,703	+74.956%
2026-03-06	550.6200	554.1400	550.6200	554.0900	-3.760%	1,043	4,763	+78.401%
2026-03-05	584.8900	584.8900	564.5100	575.7400	-5.829%	120	4,686	+71.692%
2026-03-04	588.1000	615.6400	588.1000	611.3800	+14.178%	4	4,596	+61.683%
2026-03-03	535.4600	535.4600	535.4600	535.4600	-12.564%	1	4,596	+84.608%
2026-02-23	627.4000	627.4000	612.4000	612.4000	-1.528%	5	4,595	+61.414%
2026-02-19	621.9000	621.9000	621.9000	621.9000	-0.250%	10	4,593	+58.948%
2026-02-13	609.8100	624.2200	605.7700	623.4600	+3.335%	12	4,583	+58.551%
2026-02-12	621.4300	631.1700	603.3400	603.3400	-10.416%	138	4,583	+63.838%
2026-02-11	675.1200	675.6800	673.4900	673.4900	-1.700%	4	4,553	+46.773%
2026-02-10	696.2600	698.2700	684.1300	685.1400	+15.552%	6	4,552	+44.277%
2026-02-05	595.6000	595.6000	592.9300	592.9300	-10.448%	5	4,552	+66.714%
2026-02-03	662.5400	662.5600	662.1100	662.1100	-5.390%	4	4,552	+49.295%
2026-02-02	699.8300	699.8300	699.8300	699.8300	+2.544%	1	4,550	+41.249%
2026-01-26	681.0600	682.6400	681.0600	682.4700	+3.293%	6	4,549	+44.842%
2026-01-23	660.7100	660.7100	660.7100	660.7100	+3.292%	10	4,549	+49.612%
2026-01-21	636.6500	639.6500	611.3400	639.6500	+0.791%	79	4,539	+54.538%
2026-01-20	633.7200	634.7400	633.4000	634.6300	-8.790%	90	4,499	+55.760%
2026-01-16	695.9000	695.9000	695.7900	695.7900	+2.867%	3	4,741	+42.069%
2026-01-08	676.4000	676.4000	676.4000	676.4000	+7.573%	1	4,741	+46.141%
2026-01-02	617.5300	628.7800	617.5300	628.7800	-5.263%	9	4,742	+57.209%
2025-12-30	663.8600	663.8600	663.7100	663.7100	-0.456%	792	4,227	+48.936%
2025-12-29	668.9700	668.9700	665.8500	666.7500	-2.698%	5	3,457	+48.256%
2025-12-26	693.3000	694.5000	684.7900	685.2400	+5.289%	167	3,460	+44.256%
2025-12-23	657.0000	657.0000	650.8200	650.8200	-0.361%	1,003	3,455	+51.885%
2025-12-22	650.1900	653.1800	650.0000	653.1800	+3.798%	7	2,644	+51.337%
2025-12-19	629.2800	629.2800	629.2800	629.2800	+5.402%	251	2,646	+57.084%
2025-12-18	618.0200	618.0200	597.0300	597.0300	+4.054%	16	2,520	+65.570%
2025-12-17	591.0500	591.0500	573.7700	573.7700	-6.648%	2	2,512	+72.282%
2025-12-16	616.1600	616.1600	614.6300	614.6300	-4.757%	4	2,512	+60.828%
2025-12-12	645.1700	645.3300	645.1700	645.3300	-7.942%	2	2,512	+53.177%
2025-12-11	698.1700	701.0000	698.1700	701.0000	+4.657%	7	2,512	+41.013%
2025-12-10	669.8100	669.8100	669.8100	669.8100	-1.201%	6	2,514	+47.579%
2025-12-09	677.7900	677.9500	677.7900	677.9500	-3.836%	2	2,514	+45.807%
2025-12-05	704.9900	704.9900	704.9900	704.9900	+4.528%	25	2,514	+40.215%
2025-12-03	674.4500	674.4500	674.4500	674.4500	+1.401%	175	2,526	+46.564%
2025-12-02	665.1300	665.1300	665.1300	665.1300	-0.943%	140	2,442	+48.618%
2025-12-01	668.5600	671.4600	668.5600	671.4600	+22.172%	3	2,352	+47.217%
2025-11-21	549.5000	549.6000	547.3000	549.6000	-9.365%	36	2,351	+79.858%
2025-11-20	630.0000	630.0000	606.3900	606.3900	+11.209%	2	2,046	+63.014%
2025-11-18	545.2700	545.2700	545.2700	545.2700	-17.323%	1	2,045	+81.286%
2025-11-13	659.5200	659.5200	659.5200	659.5200	-7.106%	1	1,645	+49.882%
2025-11-12	709.9700	709.9700	709.9700	709.9700	+1.972%	1	1,645	+39.231%
2025-11-10	668.5000	696.2400	668.5000	696.2400	+12.909%	105	1,645	+41.977%
2025-11-07	589.7400	619.8400	584.5900	616.6400	-10.039%	137	1,696	+60.304%
2025-11-05	685.4500	685.4500	685.4500	685.4500	+2.419%	1	1,628	+44.212%
2025-11-04	669.6100	669.6200	669.2600	669.2600	-7.047%	4	1,627	+47.700%
2025-10-31	720.0000	720.0000	720.0000	720.0000	-0.577%	2	1,625	+37.292%
2025-10-28	724.4400	724.4400	724.1800	724.1800	+0.992%	4	1,625	+36.499%
2025-10-27	695.5700	717.0700	695.2800	717.0700	+8.977%	15	1,627	+37.853%
2025-10-24	654.4000	658.0000	654.4000	658.0000	+7.390%	4	1,627	+50.228%
2025-10-22	612.7200	612.7200	612.7200	612.7200	-1.754%	1	1,626	+61.330%
2025-10-21	617.2000	630.0000	617.2000	623.6600	-0.155%	816	1,626	+58.500%
2025-10-20	606.9600	627.1200	606.9600	624.6300	+6.897%	22	948	+58.254%
2025-10-17	585.6500	585.6500	584.3300	584.3300	-4.346%	4	944	+69.168%
2025-10-16	612.9800	612.9800	608.0000	610.8800	+2.411%	9	942	+61.816%
2025-10-15	621.0000	625.2400	596.5000	596.5000	+2.808%	4	941	+65.717%
2025-10-14	552.7200	580.2100	552.7200	580.2100	+0.906%	6	940	+70.369%
2025-10-13	576.0300	576.0300	575.0000	575.0000	-8.614%	2	935	+71.913%
2025-10-09	642.4800	642.4800	628.5000	629.2000	-2.750%	3	934	+57.104%
2025-10-08	646.6500	646.9900	646.6500	646.9900	+0.107%	4	934	+52.784%
2025-10-07	646.3000	646.3000	646.3000	646.3000	+2.417%	2	930	+52.948%
2025-10-03	631.0500	631.0500	631.0500	631.0500	+2.201%	25	930	+56.644%
2025-10-01	616.5100	617.6500	616.5100	617.4600	+6.372%	8	914	+60.091%
2025-09-30	579.6600	580.4700	579.6600	580.4700	-1.271%	5	910	+70.293%
2025-09-24	587.9400	587.9400	587.9400	587.9400	-3.426%	70	907	+68.129%
2025-09-23	608.8000	608.8000	608.8000	608.8000	-0.025%	1	927	+62.369%
2025-09-22	587.5800	608.9500	587.5800	608.9500	+8.627%	5	927	+62.329%
2025-09-18	560.2200	560.8500	560.2200	560.5900	+4.060%	16	926	+76.332%
2025-09-17	538.0600	538.7200	538.0600	538.7200	-1.416%	2	918	+83.490%
2025-09-15	544.7800	546.9000	544.7800	546.4600	+3.524%	6	918	+80.892%
2025-09-12	524.1000	528.9300	524.1000	527.8600	+0.939%	32	915	+87.266%
2025-09-11	504.1100	522.9500	503.7900	522.9500	+5.463%	327	899	+89.024%
2025-09-10	496.6000	496.6000	493.9600	495.8600	+19.484%	58	744	+99.351%
2025-09-02	415.0000	415.0000	415.0000	415.0000	-7.841%	1	714	+138.193%
2025-08-29	446.1800	450.3100	445.2800	450.3100	-1.053%	18	704	+119.515%
2025-08-13	455.1000	455.1000	455.1000	455.1000	+23.467%	20	754	+117.205%
2025-08-01	368.8400	368.8400	368.6000	368.6000	-13.332%	2	634	+168.177%
2025-07-31	442.1200	442.2100	425.3000	425.3000	+3.484%	11	634	+132.424%
2025-07-21	411.0000	411.0000	410.9800	410.9800	+5.650%	2	483	+140.523%
2025-07-10	389.0000	389.0000	389.0000	389.0000	+6.686%	1	482	+154.113%
2025-07-08	364.1800	364.6200	364.1800	364.6200	+25.028%	2	481	+171.104%
2025-06-24	291.6300	291.6300	291.6300	291.6300	+11.950%	1	481	+238.957%
2025-06-23	260.5000	260.5000	260.5000	260.5000	-12.171%	2	481	+279.463%
2025-06-11	296.8000	296.8000	296.6000	296.6000	+7.933%	3	481	+233.277%
2025-06-06	279.2000	279.6000	274.8000	274.8000	+2.691%	32	481	+259.716%
2025-06-03	267.6000	267.6000	267.6000	267.6000	+9.060%	301	478	+269.395%
2025-05-28	245.1700	245.3700	245.1700	245.3700	-2.165%	2	478	+302.861%
2025-05-27	250.8000	250.8000	250.8000	250.8000	+19.668%	5	478	+294.139%
2025-05-23	209.5800	209.5800	209.5800	209.5800	-20.069%	10	483	+371.658%
2025-05-20	269.8000	269.8000	262.2000	262.2000	+6.968%	3	483	+277.002%
2025-05-14	245.1200	245.1200	245.1200	245.1200	-1.598%	1	480	+303.272%
2025-05-13	249.1000	249.1000	249.1000	249.1000	+9.106%	1	480	+296.829%
2025-05-12	226.7400	228.3100	226.7400	228.3100	+27.984%	2	479	+332.964%
2025-05-09	177.1600	178.3900	177.1600	178.3900	+51.358%	4	479	+454.123%
2025-04-23	117.8600	117.8600	117.8600	117.8600	+8.357%	1	80	+738.707%
2025-04-16	108.6000	108.7700	108.1400	108.7700	-5.038%	22	80	+808.798%
2025-04-11	114.8000	115.0000	114.5400	114.5400	+102.905%	24	74	+763.017%
2025-04-07	53.0000	56.4500	53.0000	56.4500	-8.017%	3	74	+1,651.107%
2025-04-04	61.3700	61.3700	61.3700	61.3700	-56.136%	2	75	+1,510.722%
2025-03-31	139.7100	139.9100	139.7100	139.9100	+3.308%	2	76	+606.526%
2025-03-28	135.7500	135.8400	134.8600	135.4300	-21.929%	28	75	+629.897%
2025-03-14	173.4700	173.4700	173.4700	173.4700	+4.186%	2	70	+469.839%
2025-03-10	188.5600	188.7200	166.5000	166.5000	-24.346%	6	69	+493.694%
2025-03-06	232.0000	232.0000	218.5000	220.0800	-28.196%	17	66	+349.155%
2025-03-03	306.5000	306.5000	306.5000	306.5000	+9.951%	15	57	+222.512%
2025-02-28	279.5100	279.5100	278.7600	278.7600	-6.466%	4	42	+254.606%
2025-02-25	298.1900	298.1900	298.0300	298.0300	-13.085%	2	43	+231.678%
2025-02-24	342.9000	342.9000	342.9000	342.9000	+0.587%	13	43	+188.276%
2025-02-21	341.2800	341.2800	340.9000	340.9000	-18.895%	34	41	+189.968%
2025-01-24	420.1700	420.3200	420.1700	420.3200	+16.791%	4	36	+135.178%
2025-01-17	359.8700	359.9600	359.8300	359.8900	+26.990%	16	40	+174.667%
2025-01-13	273.0000	283.4000	273.0000	283.4000	-29.118%	21	40	+248.800%
2024-12-18	423.2000	429.2000	399.8200	399.8200	-5.428%	11	21	+147.236%
2024-12-17	422.7700	422.7700	422.7700	422.7700	+2.490%	1	11	+133.815%
2024-12-13	412.3000	413.3000	412.3000	412.5000	-2.158%	20	11	+139.636%
2024-12-12	420.4400	421.6000	420.4400	421.6000	0.000%	2	1	+134.464%

.dark-mode .tpzYkN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpzYkN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6750SPX Dec 18 2026 6750.00 Call (SPX261218C06750000)option OPRA

SPX20261218C6750
SPX Dec 18 2026 6750.00 Call (SPX261218C06750000)
option OPRA