Dark

SPX20261218C6775
SPX Dec 18 2026 6775.00 Call (SPX261218C06775000)
option OPRA

Inactive

Sep 4, 2026

1046.70-4.363%(-47.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1,046.7000	1,046.7000	1,046.7000	1,046.7000	-4.363%	1	1,579	0.000%
2026-08-06	1,094.4500	1,094.4500	1,094.4500	1,094.4500	+12.019%	1	1,579	-4.363%
2026-08-03	955.1000	977.0200	955.1000	977.0200	+7.391%	6	1,579	+7.132%
2026-07-31	909.7800	909.7800	909.7800	909.7800	-5.757%	1	1,581	+15.050%
2026-07-13	965.3600	965.3600	965.3600	965.3600	+4.551%	1	1,580	+8.426%
2026-07-08	923.3400	923.3400	923.3400	923.3400	-3.598%	101	1,579	+13.360%
2026-07-07	957.8000	957.8000	957.8000	957.8000	-2.686%	1	1,613	+9.282%
2026-07-06	984.2400	984.2400	984.2400	984.2400	+3.029%	1	1,612	+6.346%
2026-07-01	955.3000	955.3000	955.3000	955.3000	+10.404%	1	1,611	+9.568%
2026-06-26	865.2800	865.2800	865.2800	865.2800	+1.416%	1	1,610	+20.967%
2026-06-24	853.2000	853.2000	853.2000	853.2000	-10.704%	1	1,611	+22.679%
2026-06-22	958.4200	958.4200	955.4700	955.4700	+4.770%	2	1,610	+9.548%
2026-06-05	911.9700	911.9700	911.9700	911.9700	-13.985%	1	1,608	+14.774%
2026-06-01	1,060.2400	1,060.2400	1,060.2400	1,060.2400	+14.611%	2	1,608	-1.277%
2026-05-20	931.7000	931.7000	923.8400	925.0800	+2.751%	4	1,610	+13.147%
2026-05-12	899.0000	900.3100	899.0000	900.3100	-5.361%	2	1,610	+16.260%
2026-05-11	950.5600	951.3100	950.5600	951.3100	+2.403%	2	1,610	+10.027%
2026-05-08	936.2200	936.2200	928.9900	928.9900	+4.819%	2	1,611	+12.671%
2026-05-07	889.7200	889.7200	886.2800	886.2800	+13.563%	2	1,611	+18.100%
2026-05-04	779.0000	780.4300	779.0000	780.4300	+9.784%	2	1,610	+34.118%
2026-04-21	710.8800	710.8800	710.8800	710.8800	-2.954%	1	1,610	+47.240%
2026-04-17	732.8000	736.3000	732.4100	732.5200	+9.462%	22	1,610	+42.890%
2026-04-16	657.6500	670.6000	657.6500	669.2000	+13.908%	10	1,610	+56.411%
2026-04-14	587.1600	587.4900	586.7800	587.4900	+10.868%	6	1,602	+78.165%
2026-04-10	526.8500	531.5000	526.8500	529.9000	+4.875%	6	1,601	+97.528%
2026-04-09	505.2700	505.2700	505.2700	505.2700	+0.463%	75	1,600	+107.157%
2026-04-08	506.6200	506.6200	502.9400	502.9400	+17.798%	8	1,525	+108.116%
2026-04-01	426.9500	426.9500	426.9500	426.9500	+12.090%	102	1,525	+145.158%
2026-03-31	380.9000	380.9000	380.9000	380.9000	+19.667%	126	1,425	+174.797%
2026-03-30	333.2400	333.4600	318.3000	318.3000	-9.528%	3	1,300	+228.841%
2026-03-27	351.7300	351.8200	350.1900	351.8200	-12.190%	132	1,300	+197.510%
2026-03-26	421.7500	422.3800	400.6600	400.6600	-9.044%	86	1,349	+161.244%
2026-03-25	439.8000	442.3000	439.8000	440.5000	+2.499%	27	1,366	+137.616%
2026-03-24	428.7100	429.7600	428.7100	429.7600	-2.945%	2	1,340	+143.555%
2026-03-23	435.8000	442.8000	435.7000	442.8000	+10.160%	13	1,339	+136.382%
2026-03-20	415.7700	423.9000	399.8400	401.9600	-7.617%	249	1,338	+160.399%
2026-03-19	438.0500	438.0500	435.1000	435.1000	-9.919%	55	1,305	+140.565%
2026-03-13	505.0000	505.7300	483.0000	483.0100	-12.721%	9	1,143	+116.704%
2026-03-11	553.4100	553.4100	553.4100	553.4100	+2.876%	1	1,144	+89.136%
2026-03-06	537.9400	537.9400	537.9400	537.9400	-8.179%	1	1,145	+94.576%
2026-02-17	585.8900	588.2600	585.7000	585.8600	-13.471%	70	1,144	+78.660%
2026-02-09	676.8100	677.0700	676.8100	677.0700	+8.010%	2	1,144	+54.593%
2026-02-06	626.8600	626.8600	626.8600	626.8600	-0.404%	2	1,144	+66.975%
2026-02-04	612.8400	629.4000	612.2900	629.4000	-2.450%	60	1,142	+66.301%
2026-02-03	645.3800	646.3600	645.2100	645.2100	-6.303%	28	1,140	+62.226%
2026-02-02	688.3900	688.6100	688.3900	688.6100	-0.777%	2	1,140	+52.002%
2026-01-27	692.0300	694.0000	691.8700	694.0000	+2.948%	6	1,140	+50.821%
2026-01-26	674.0100	674.1300	674.0100	674.1300	+5.932%	2	1,139	+55.267%
2026-01-23	637.1400	637.4800	636.0700	636.3800	+2.356%	80	1,140	+64.477%
2026-01-21	619.7700	622.2000	614.5000	621.7300	+0.762%	436	1,101	+68.353%
2026-01-20	616.3000	617.0300	616.3000	617.0300	-8.608%	2	930	+69.635%
2026-01-16	673.9000	675.4700	673.9000	675.1500	+3.697%	114	872	+55.032%
2026-01-14	658.4100	659.9000	651.0800	651.0800	-0.939%	60	872	+60.764%
2026-01-08	656.5900	659.3500	656.5900	657.2500	-1.543%	161	872	+59.254%
2025-12-26	667.8400	667.8400	667.5400	667.5500	+2.934%	28	171	+56.797%
2025-12-23	648.5200	648.5200	648.5200	648.5200	+6.073%	1	167	+61.398%
2025-12-19	604.8000	611.3900	603.5700	611.3900	+10.870%	306	167	+71.200%
2025-12-17	568.8900	568.8900	551.4500	551.4500	-11.846%	3	359	+89.809%
2025-12-12	633.4600	633.4600	625.5500	625.5500	-3.747%	5	358	+67.325%
2025-12-10	650.3700	650.3700	649.9000	649.9000	-1.917%	4	353	+61.056%
2025-12-09	662.5800	662.6000	662.5800	662.6000	-1.902%	4	353	+57.969%
2025-12-05	688.0400	688.0400	675.4500	675.4500	+2.590%	325	353	+54.963%
2025-12-03	644.8500	658.4000	644.8500	658.4000	+19.737%	4	76	+58.976%
2025-11-18	551.2200	551.2200	549.8700	549.8700	-11.806%	2	72	+90.354%
2025-11-17	621.9900	623.4800	621.9900	623.4800	-5.793%	4	71	+67.880%
2025-11-11	662.9000	662.9000	661.8200	661.8200	+1.157%	4	67	+58.155%
2025-11-10	657.9900	657.9900	653.6700	654.2500	+0.502%	7	67	+59.985%
2025-11-04	656.8300	656.8300	650.9800	650.9800	+0.624%	23	72	+60.788%
2025-10-24	646.9400	646.9400	646.9400	646.9400	+7.433%	1	52	+61.792%
2025-10-20	600.4400	602.1800	600.4400	602.1800	+7.226%	4	52	+73.818%
2025-10-15	587.1000	587.1000	561.6000	561.6000	+2.191%	15	50	+86.378%
2025-10-14	549.5600	549.5600	549.5600	549.5600	+5.439%	1	35	+90.461%
2025-10-10	521.2100	521.2100	521.2100	521.2100	-15.904%	1	34	+100.821%
2025-10-09	619.7800	619.7800	619.7800	619.7800	-0.552%	1	33	+68.883%
2025-10-08	622.4500	623.2200	622.4500	623.2200	+1.378%	4	32	+67.950%
2025-10-03	614.7500	614.7500	614.7500	614.7500	+9.054%	25	30	+70.264%
2025-09-30	556.7700	563.7100	556.7700	563.7100	0.000%	9	5	+85.681%

.dark-mode .ml9b7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ml9b7k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6775SPX Dec 18 2026 6775.00 Call (SPX261218C06775000)option OPRA

SPX20261218C6775
SPX Dec 18 2026 6775.00 Call (SPX261218C06775000)
option OPRA