Dark

SPX20261218C6825
SPX Dec 18 2026 6825.00 Call (SPX261218C06825000)
option OPRA

Inactive

Jun 8, 2026

888.38-12.608%(-128.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-08	889.3300	889.3300	888.3800	888.3800	-12.608%	2	4,831	0.000%
2026-05-29	1,016.5500	1,016.5500	1,016.5500	1,016.5500	+10.539%	30	4,830	-12.608%
2026-05-21	890.1700	919.6300	890.1700	919.6300	-1.353%	6	4,860	-3.398%
2026-05-15	930.5700	932.2400	930.5700	932.2400	+7.101%	2	4,864	-4.705%
2026-05-07	870.6900	870.6900	870.4300	870.4300	+4.614%	758	4,864	+2.062%
2026-05-06	832.2400	832.2400	831.9200	832.0400	+9.093%	140	4,106	+6.771%
2026-05-04	763.7600	763.7600	762.6900	762.6900	+9.077%	100	4,010	+16.480%
2026-04-30	699.2200	699.2200	699.2200	699.2200	+1.424%	1	4,029	+27.053%
2026-04-28	711.3400	711.3400	689.4000	689.4000	+2.277%	2	4,030	+28.863%
2026-04-21	674.0500	674.0500	674.0500	674.0500	+4.889%	1	4,221	+31.797%
2026-04-16	642.5700	642.6300	642.5700	642.6300	+8.005%	4	4,221	+38.241%
2026-04-15	595.0000	595.0000	595.0000	595.0000	+13.795%	1	4,221	+49.308%
2026-04-13	483.1700	522.8700	482.2400	522.8700	+6.643%	6	4,271	+69.905%
2026-04-10	495.5100	497.9000	486.8700	490.3000	-0.426%	61	4,272	+81.191%
2026-04-09	492.2000	492.4000	492.2000	492.4000	+7.356%	4	4,293	+80.418%
2026-04-08	458.5200	458.6600	458.5200	458.6600	+26.023%	2	4,293	+93.690%
2026-04-07	365.1500	365.1500	363.9500	363.9500	-5.883%	30	4,293	+144.094%
2026-04-06	386.5600	386.7000	385.3400	386.7000	+2.072%	125	4,283	+129.734%
2026-04-02	378.8500	378.8500	378.8500	378.8500	-2.358%	1,000	3,565	+134.494%
2026-04-01	382.9000	397.1000	381.6000	388.0000	+9.203%	144	3,565	+128.964%
2026-03-31	332.0000	355.3000	323.3200	355.3000	+24.448%	60	3,588	+150.037%
2026-03-30	307.0000	312.4000	285.5000	285.5000	-13.238%	114	3,586	+211.166%
2026-03-27	328.8000	331.4000	325.3000	329.0600	-8.974%	34	3,677	+169.975%
2026-03-26	383.2000	383.2000	361.5000	361.5000	-12.127%	39	3,664	+145.748%
2026-03-25	409.7500	411.3900	407.3700	411.3900	+2.310%	6	3,625	+115.946%
2026-03-24	402.1000	402.6000	401.8000	402.1000	-0.716%	233	3,626	+120.935%
2026-03-23	423.8300	427.4300	404.6000	405.0000	+6.174%	377	3,455	+119.353%
2026-03-20	391.0000	394.8000	381.4500	381.4500	-4.382%	15	3,216	+132.896%
2026-03-19	398.9300	398.9300	398.9300	398.9300	-14.209%	20	3,205	+122.691%
2026-03-16	473.6000	473.6000	465.0000	465.0000	+2.604%	3	3,205	+91.049%
2026-03-13	453.1000	453.2000	452.4000	453.2000	-10.717%	4	3,208	+96.024%
2026-03-11	507.6000	507.6000	507.6000	507.6000	-5.528%	1	3,204	+75.016%
2026-03-10	504.1000	537.3000	504.1000	537.3000	+11.891%	3	3,204	+65.342%
2026-03-09	449.7000	480.2000	449.7000	480.2000	-1.536%	3	3,205	+85.002%
2026-03-03	496.5700	496.5700	487.6900	487.6900	-13.925%	4	3,206	+82.161%
2026-02-27	563.7100	567.2000	563.7100	566.5900	+5.121%	4	3,207	+56.794%
2026-02-17	523.2000	538.9900	523.2000	538.9900	-13.831%	2	3,207	+64.823%
2026-02-11	626.5000	626.5000	625.5000	625.5000	-1.961%	4	3,207	+42.027%
2026-02-09	637.3500	638.0100	637.3500	638.0100	+6.434%	2	3,207	+39.242%
2026-02-04	594.7600	599.4400	593.4900	599.4400	-4.627%	26	3,208	+48.202%
2026-02-03	628.4300	628.5200	628.4300	628.5200	-0.148%	2	3,209	+41.345%
2026-01-29	630.3400	630.3400	629.4500	629.4500	-4.345%	2	3,208	+41.136%
2026-01-27	649.3000	658.0400	649.3000	658.0400	+3.838%	22	3,208	+35.004%
2026-01-26	629.7700	633.7200	628.9500	633.7200	+7.834%	288	3,218	+40.185%
2026-01-21	588.2500	588.2500	587.6800	587.6800	+1.687%	2	3,116	+51.167%
2026-01-20	584.5200	584.5300	577.9300	577.9300	-9.612%	126	3,115	+53.718%
2026-01-16	639.0200	640.0000	639.0200	639.3900	-2.691%	26	3,039	+38.942%
2026-01-15	656.2700	657.0700	656.2700	657.0700	+6.563%	4	3,039	+35.203%
2026-01-14	615.7700	616.6800	614.9300	616.6000	-6.828%	104	3,037	+44.077%
2026-01-12	654.7700	662.8700	654.6200	661.7900	+1.618%	108	2,985	+34.239%
2026-01-09	625.1400	657.7300	624.6200	651.2500	+4.295%	1,036	2,932	+36.412%
2026-01-08	620.4500	625.1800	613.7800	624.4300	-3.099%	414	2,576	+42.271%
2026-01-07	644.4000	644.4000	644.4000	644.4000	+11.311%	3	2,576	+37.862%
2025-12-31	594.4700	594.4700	578.9200	578.9200	-7.962%	101	2,548	+53.455%
2025-12-26	629.0000	629.0000	629.0000	629.0000	+1.318%	2	2,548	+41.237%
2025-12-23	621.4100	622.0000	620.8200	620.8200	+3.246%	127	2,550	+43.098%
2025-12-22	594.6000	601.3000	593.0000	601.3000	+4.538%	4	2,485	+47.743%
2025-12-19	576.0300	576.0300	575.2000	575.2000	+4.407%	62	2,481	+54.447%
2025-12-18	570.7000	570.7000	550.9200	550.9200	+4.777%	37	2,421	+61.254%
2025-12-17	535.0000	535.0000	525.8000	525.8000	-6.241%	7	2,420	+68.958%
2025-12-16	576.3800	576.5900	560.8000	560.8000	-5.254%	15	2,420	+58.413%
2025-12-15	593.2900	596.4000	581.7000	591.9000	+0.237%	844	2,417	+50.090%
2025-12-12	590.5000	590.5000	590.5000	590.5000	-8.866%	501	1,744	+50.445%
2025-12-11	626.6600	647.9500	626.6600	647.9500	+1.337%	97	1,304	+37.106%
2025-12-05	642.7000	642.7000	637.4200	639.4000	+2.378%	16	1,213	+38.940%
2025-12-03	624.5500	624.5500	624.5500	624.5500	+0.679%	175	421	+42.243%
2025-12-02	620.3400	620.3400	620.3400	620.3400	+1.760%	1	246	+43.209%
2025-12-01	609.6100	609.6100	609.6100	609.6100	+28.977%	1	245	+45.729%
2025-11-21	472.6500	472.6500	472.6500	472.6500	-10.959%	2	245	+87.957%
2025-11-18	515.9700	534.2800	510.1200	530.8200	-20.734%	223	243	+67.360%
2025-11-12	669.6700	669.6700	669.6700	669.6700	+6.836%	1	31	+32.659%
2025-11-10	625.0100	628.7700	625.0100	626.8200	-1.020%	4	31	+41.728%
2025-11-05	631.2800	633.2800	631.2800	633.2800	+10.663%	2	29	+40.282%
2025-10-23	572.2600	572.2600	572.2600	572.2600	-0.780%	1	29	+55.241%
2025-10-20	574.5400	576.7600	574.4900	576.7600	+4.732%	20	29	+54.029%
2025-10-15	550.7000	550.7000	550.7000	550.7000	+1.613%	1	21	+61.318%
2025-10-01	541.9600	541.9600	541.9600	541.9600	0.000%	1	20	+63.920%

.dark-mode .KLfBX5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLfBX5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6825SPX Dec 18 2026 6825.00 Call (SPX261218C06825000)option OPRA

SPX20261218C6825
SPX Dec 18 2026 6825.00 Call (SPX261218C06825000)
option OPRA