Dark

SPX20261218C6850
SPX Dec 18 2026 6850.00 Call (SPX261218C06850000)
option OPRA

EOD

Jul 6, 2026

912.41+3.505%(+30.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	912.4100	912.4100	912.4100	912.4100	+3.505%	1	21,702	0.000%
2026-07-01	881.5100	881.5100	881.5100	881.5100	-0.889%	1	21,701	+3.505%
2026-06-30	876.5200	889.4200	876.5200	889.4200	+12.673%	4	21,701	+2.585%
2026-06-26	789.3800	789.3800	789.3800	789.3800	-0.453%	1	21,700	+15.586%
2026-06-25	779.7800	792.9700	779.7800	792.9700	-6.261%	4,002	20,401	+15.062%
2026-06-23	833.9900	847.2500	833.3500	845.9300	-1.542%	4	17,702	+7.859%
2026-06-17	861.0900	861.0900	859.1800	859.1800	-7.727%	2	17,701	+6.195%
2026-06-16	931.2000	931.2000	931.1300	931.1300	+13.802%	10	17,701	-2.010%
2026-06-11	784.5700	818.2000	776.7300	818.2000	+2.480%	5	17,701	+11.514%
2026-06-10	798.4000	798.4000	798.4000	798.4000	-6.256%	1	17,701	+14.280%
2026-06-08	880.4500	880.4500	851.6800	851.6800	-5.001%	52	17,701	+7.131%
2026-06-05	896.5100	896.5100	896.5100	896.5100	-4.239%	1	17,652	+1.774%
2026-05-22	936.2000	936.2000	936.2000	936.2000	+4.100%	1	17,588	-2.541%
2026-05-21	899.3300	899.3300	899.3300	899.3300	+3.501%	4	17,588	+1.454%
2026-05-18	868.9100	868.9100	868.9100	868.9100	-7.687%	1	17,588	+5.006%
2026-05-14	941.2600	941.2600	941.2600	941.2600	+2.647%	309	17,587	-3.065%
2026-05-13	887.8600	916.9900	887.8600	916.9900	+2.548%	9	17,648	-0.499%
2026-05-11	891.9300	894.3400	891.1400	894.2100	+6.416%	4	17,648	+2.035%
2026-05-07	840.3000	840.3000	840.3000	840.3000	+1.019%	1	17,648	+8.581%
2026-05-06	832.5700	832.5700	831.8200	831.8200	+9.302%	2	17,648	+9.688%
2026-05-05	761.0300	761.0300	761.0300	761.0300	+11.806%	7	17,647	+19.891%
2026-04-30	680.6700	680.6700	680.6700	680.6700	+1.126%	1	17,650	+34.046%
2026-04-29	673.6000	673.8700	673.0900	673.0900	+0.140%	3	17,650	+35.555%
2026-04-28	672.5700	672.5700	672.1500	672.1500	-5.809%	2	17,652	+35.745%
2026-04-27	711.7000	713.6000	711.7000	713.6000	+1.375%	3	17,653	+27.860%
2026-04-24	681.9900	703.9400	680.4500	703.9200	+5.773%	10	17,656	+29.618%
2026-04-23	679.5000	679.5000	654.2000	665.5000	+0.060%	8	17,656	+37.101%
2026-04-20	663.6000	667.4000	663.6000	665.1000	-3.894%	5	17,662	+37.184%
2026-04-17	679.4500	692.0500	679.4500	692.0500	+13.779%	8	17,667	+31.842%
2026-04-16	608.2400	608.2400	608.2400	608.2400	+5.691%	328	17,669	+50.008%
2026-04-15	575.4900	575.4900	575.4900	575.4900	+3.129%	1	17,607	+58.545%
2026-04-14	558.0300	558.0300	558.0300	558.0300	+10.276%	1	17,607	+63.506%
2026-04-13	493.1000	506.0300	493.1000	506.0300	+6.802%	6	17,606	+80.307%
2026-04-10	475.5000	475.5000	473.8000	473.8000	-0.244%	1,154	17,605	+92.573%
2026-04-09	451.9100	480.7400	451.9100	474.9600	+5.378%	1,455	17,893	+92.102%
2026-04-08	451.1000	451.1000	441.4000	450.7200	+17.268%	458	16,456	+102.434%
2026-04-07	384.0800	384.3500	384.0700	384.3500	+3.306%	112	16,156	+137.390%
2026-04-06	364.7000	372.0500	363.0000	372.0500	+1.720%	16	16,100	+145.239%
2026-04-02	360.3000	365.8800	360.3000	365.7600	-2.203%	2,059	16,482	+149.456%
2026-04-01	371.3000	381.4100	367.5000	374.0000	+20.723%	45	16,482	+143.960%
2026-03-31	309.0000	320.9300	303.2000	309.8000	+11.223%	80	16,449	+194.516%
2026-03-30	296.9000	304.2000	278.5400	278.5400	-5.835%	83	16,477	+227.569%
2026-03-27	316.4000	318.9000	295.8000	295.8000	-23.920%	37	16,467	+208.455%
2026-03-25	393.5400	398.7500	388.8000	388.8000	+0.155%	7	16,415	+134.673%
2026-03-24	392.8800	392.8800	388.2000	388.2000	-2.634%	3	16,414	+135.036%
2026-03-23	404.8700	406.1100	397.1000	398.7000	+11.213%	404	16,412	+128.846%
2026-03-20	358.5000	358.5000	358.5000	358.5000	-9.595%	301	16,502	+154.508%
2026-03-19	402.3000	402.3000	394.3000	396.5500	-9.027%	59	16,640	+130.087%
2026-03-18	436.9200	439.2000	432.9600	435.9000	-0.525%	7	16,597	+109.316%
2026-03-13	464.3900	465.0100	437.9000	438.2000	-16.678%	72	14,713	+108.218%
2026-03-10	491.5300	525.9100	491.5300	525.9100	+3.853%	706	14,740	+73.492%
2026-03-09	466.6100	512.2100	466.6100	506.4000	+2.921%	153	14,660	+80.176%
2026-03-06	492.0300	492.0300	492.0300	492.0300	-2.607%	1	14,568	+85.438%
2026-03-05	519.4700	519.9700	497.0700	505.2000	-7.718%	342	14,568	+80.604%
2026-03-04	529.2200	547.4500	518.4400	547.4500	+6.089%	230	14,807	+66.665%
2026-03-03	482.1000	525.9700	482.1000	516.0300	-6.921%	9	14,483	+76.813%
2026-03-02	563.1600	563.1600	554.4000	554.4000	+2.231%	260	14,480	+64.576%
2026-02-27	544.3200	544.3200	535.1000	542.3000	-0.605%	310	14,228	+68.248%
2026-02-26	586.5000	586.5000	545.6000	545.6000	-8.654%	124	13,928	+67.231%
2026-02-25	597.2900	597.2900	597.2900	597.2900	+12.230%	10	13,938	+52.758%
2026-02-23	532.2000	532.2000	532.2000	532.2000	-2.974%	510	13,938	+71.441%
2026-02-17	522.8900	548.5100	522.8900	548.5100	+1.164%	3	13,678	+66.343%
2026-02-13	542.8100	542.8100	542.2000	542.2000	-2.790%	802	13,557	+68.279%
2026-02-12	557.7600	557.7600	557.7600	557.7600	-10.371%	507	13,557	+63.585%
2026-02-10	617.4500	622.3000	616.7400	622.3000	-0.114%	3	13,454	+46.619%
2026-02-09	624.0400	624.0400	623.0100	623.0100	+5.009%	5	13,455	+46.452%
2026-02-06	587.9300	593.3300	587.9300	593.2900	+14.314%	11	13,456	+53.788%
2026-02-05	528.3500	528.3700	519.0000	519.0000	-9.027%	302	13,453	+75.802%
2026-02-04	578.7900	583.5800	570.5000	570.5000	-5.380%	92	13,426	+59.932%
2026-02-03	612.8500	612.8500	602.7300	602.9400	-1.327%	4	13,426	+51.327%
2026-01-30	615.9600	615.9600	611.0500	611.0500	-0.354%	4	13,426	+49.318%
2026-01-29	608.5200	613.5100	588.8100	613.2200	-1.976%	52	13,422	+48.790%
2026-01-27	625.5800	625.5800	625.5800	625.5800	+1.470%	802	13,430	+45.850%
2026-01-26	612.0800	621.9700	611.7000	616.5200	+4.135%	125	12,957	+47.994%
2026-01-22	592.3800	592.3800	592.0400	592.0400	+0.191%	352	12,897	+54.113%
2026-01-21	540.5200	590.9100	540.5200	590.9100	+11.032%	4	12,721	+54.408%
2026-01-20	560.6300	560.6300	532.2000	532.2000	-14.378%	28	12,719	+71.441%
2026-01-16	622.3300	622.3300	621.5700	621.5700	+3.387%	4	12,692	+46.791%
2026-01-14	598.5900	601.2100	598.5000	601.2100	-4.792%	3,498	12,692	+51.762%
2026-01-13	643.8500	645.0900	631.3700	631.4700	-1.606%	8	10,018	+44.490%
2026-01-12	626.8500	646.5700	626.8500	641.7800	+1.440%	441	10,013	+42.169%
2026-01-09	605.6000	636.7700	605.6000	632.6700	-0.606%	150	10,066	+44.216%
2026-01-07	627.3500	636.5300	627.3500	636.5300	+3.830%	13	9,991	+43.341%
2026-01-06	613.0500	613.0500	613.0500	613.0500	+2.678%	1	9,981	+48.831%
2026-01-05	590.9000	600.6800	590.9000	597.0600	+8.314%	4	9,978	+52.817%
2026-01-02	569.7700	569.7700	551.2300	551.2300	-7.654%	6	9,978	+65.523%
2025-12-30	596.9200	596.9200	596.9200	596.9200	+0.338%	702	9,973	+52.853%
2025-12-29	591.9500	594.9100	591.9500	594.9100	-2.980%	154	10,013	+53.369%
2025-12-26	613.1800	613.1800	613.1800	613.1800	-1.554%	75	10,045	+48.800%
2025-12-24	618.2900	622.8600	618.2900	622.8600	+4.225%	5	10,044	+46.487%
2025-12-23	580.0000	597.6100	580.0000	597.6100	+2.700%	1,006	10,044	+52.676%
2025-12-22	574.7100	583.0000	574.7100	581.9000	+4.347%	107	9,044	+56.798%
2025-12-19	552.1600	561.7200	552.1600	557.6600	+9.193%	1,264	8,999	+63.614%
2025-12-17	552.8000	552.8000	510.7100	510.7100	-6.078%	187	8,769	+78.655%
2025-12-16	543.7600	543.7600	543.7600	543.7600	-4.754%	256	7,985	+67.796%
2025-12-15	570.9000	570.9000	570.9000	570.9000	-2.015%	360	7,956	+59.820%
2025-12-12	582.7100	592.8000	582.5300	582.6400	-7.553%	385	8,306	+56.599%
2025-12-11	614.5200	630.2400	610.1600	630.2400	+4.356%	696	8,636	+44.772%
2025-12-10	602.0000	607.0000	596.0000	603.9300	-1.975%	661	8,638	+51.079%
2025-12-09	608.0000	616.1000	608.0000	616.1000	+1.216%	285	8,185	+48.094%
2025-12-08	623.4500	623.4500	608.1000	608.7000	-2.677%	7	8,184	+49.895%
2025-12-05	637.9500	638.0200	625.4400	625.4400	+3.174%	1,139	8,499	+45.883%
2025-12-04	612.0000	616.8000	606.2000	606.2000	-1.636%	1,682	8,469	+50.513%
2025-12-03	591.1000	616.2800	591.1000	616.2800	+1.981%	24	7,842	+48.051%
2025-12-02	606.0000	607.5000	595.5000	604.3100	+1.570%	1,211	7,842	+50.984%
2025-12-01	600.2100	600.2900	594.9700	594.9700	-2.432%	8	6,940	+53.354%
2025-11-26	609.8000	609.8000	609.8000	609.8000	+9.631%	11	6,936	+49.624%
2025-11-25	556.2300	556.2300	556.2300	556.2300	+2.790%	106	6,936	+64.035%
2025-11-24	534.6900	541.1300	534.3400	541.1300	+7.730%	35	6,936	+68.612%
2025-11-21	502.3000	502.3000	502.3000	502.3000	+4.160%	1	6,901	+81.646%
2025-11-20	482.2400	482.2400	482.2400	482.2400	-8.661%	1	6,901	+89.202%
2025-11-19	517.1200	527.9700	513.7200	527.9700	-8.225%	90	6,901	+72.815%
2025-11-14	575.2900	575.2900	575.2900	575.2900	-3.369%	1	6,811	+58.600%
2025-11-13	595.3500	595.3500	595.3500	595.3500	-7.926%	501	6,811	+53.256%
2025-11-12	653.5200	653.5200	646.6000	646.6000	+5.512%	101	6,411	+41.109%
2025-11-10	612.8200	612.8200	612.8200	612.8200	+8.043%	1	6,211	+48.887%
2025-11-06	567.2000	567.2000	567.2000	567.2000	-8.098%	10	6,212	+60.862%
2025-11-05	615.1300	617.1800	615.1300	617.1800	+0.975%	2	6,212	+47.835%
2025-11-04	611.2200	611.2200	611.2200	611.2200	-7.672%	151	6,210	+49.277%
2025-11-03	667.3100	667.3100	662.0100	662.0100	-0.312%	4	6,360	+37.824%
2025-10-31	652.4800	664.0800	642.1000	664.0800	+2.521%	19	6,360	+37.395%
2025-10-30	658.9300	658.9300	647.7500	647.7500	-5.178%	47	6,361	+40.858%
2025-10-29	683.1600	683.1600	683.1200	683.1200	+7.714%	2	6,363	+33.565%
2025-10-27	631.1200	634.2000	630.7700	634.2000	+13.970%	106	6,305	+43.868%
2025-10-23	556.4600	556.4600	556.4600	556.4600	-0.499%	1	6,305	+63.967%
2025-10-21	559.9800	559.9800	559.2500	559.2500	+4.789%	4	6,304	+63.149%
2025-10-14	533.2800	533.6900	533.2800	533.6900	+3.968%	4	6,173	+70.963%
2025-10-10	516.1500	516.1500	513.3200	513.3200	-11.046%	4	6,173	+77.747%
2025-10-07	577.1700	577.7000	576.3500	577.0600	+0.826%	28	6,173	+58.114%
2025-10-06	573.7000	573.7000	572.3300	572.3300	+4.612%	27	6,173	+59.420%
2025-10-01	526.5100	547.1000	526.5100	547.1000	+4.440%	15	6,148	+66.772%
2025-09-29	519.5200	525.6900	519.3000	523.8400	+5.687%	4	6,139	+74.177%
2025-09-25	487.0300	495.6500	486.7000	495.6500	-9.205%	82	6,139	+84.084%
2025-09-23	545.9000	545.9000	545.9000	545.9000	+6.409%	1	5,944	+67.139%
2025-09-19	512.6200	513.0200	512.6200	513.0200	+2.787%	2	5,944	+77.851%
2025-09-18	498.4900	499.1600	498.0300	499.1100	+4.974%	20	5,944	+82.807%
2025-09-17	483.0000	483.0000	473.1000	475.4600	+2.368%	175	5,924	+91.900%
2025-09-12	464.4600	464.4600	464.4600	464.4600	-0.101%	2	5,438	+96.445%
2025-09-11	455.9900	465.2400	453.3100	464.9300	+9.190%	28	5,438	+96.247%
2025-09-10	438.1000	438.1000	425.8000	425.8000	+2.578%	2,289	5,438	+114.281%
2025-09-09	411.4600	415.1000	409.6000	415.1000	+2.393%	6	3,223	+119.805%
2025-09-04	404.2000	405.4000	404.2000	405.4000	+5.244%	2	3,222	+125.064%
2025-09-03	385.2000	385.2000	385.2000	385.2000	+5.045%	254	3,220	+136.867%
2025-09-02	365.6000	366.7000	365.6000	366.7000	-5.343%	2	2,970	+148.816%
2025-08-26	387.6000	387.7000	387.3000	387.4000	-3.242%	9	2,968	+135.521%
2025-08-22	400.3200	400.3800	399.9000	400.3800	-0.336%	50	2,879	+127.886%
2025-08-13	406.8900	406.8900	401.6500	401.7300	+1.496%	5	792	+127.120%
2025-08-12	393.7700	395.8100	393.7700	395.8100	+13.445%	30	795	+130.517%
2025-08-06	345.9300	349.4000	345.9300	348.9000	-10.831%	279	785	+161.510%
2025-07-31	391.2700	391.2800	391.2600	391.2800	+1.816%	4	590	+133.186%
2025-07-28	384.6000	384.6000	384.3000	384.3000	+0.534%	10	590	+137.421%
2025-07-25	382.2500	382.2600	382.2500	382.2600	+9.433%	2	582	+138.688%
2025-07-17	349.0900	349.3100	349.0900	349.3100	+4.381%	2	581	+161.204%
2025-07-14	333.5300	334.6500	333.5300	334.6500	+5.259%	8	584	+172.646%
2025-07-08	317.4500	317.9300	317.4500	317.9300	+5.369%	4	581	+186.985%
2025-07-01	303.0000	304.8200	299.8200	301.7300	+2.490%	86	581	+202.393%
2025-06-27	294.4000	294.4000	294.4000	294.4000	+9.158%	2	497	+209.922%
2025-06-26	269.7000	269.7000	269.7000	269.7000	+11.589%	1	497	+238.306%
2025-06-16	241.6900	241.6900	241.6900	241.6900	+4.818%	5	496	+277.513%
2025-06-13	230.5800	230.5800	230.5800	230.5800	-5.543%	10	501	+295.702%
2025-06-10	244.1100	244.1100	244.1100	244.1100	+1.366%	3	501	+273.770%
2025-06-09	240.8200	240.8200	240.8200	240.8200	+2.691%	5	501	+278.876%
2025-06-04	234.4900	234.5700	234.4900	234.5100	+19.271%	4	506	+289.071%
2025-06-02	196.6200	196.6200	196.6200	196.6200	-12.223%	5	506	+364.047%
2025-05-20	231.6000	231.8000	224.0000	224.0000	+161.377%	10	506	+307.326%
2025-04-17	85.7000	85.7000	85.7000	85.7000	-21.807%	1	46	+964.656%
2025-04-14	109.6000	109.6000	109.6000	109.6000	+90.278%	15	46	+732.491%
2025-04-04	56.2000	57.6000	54.5000	57.6000	-59.720%	10	39	+1,484.045%
2025-03-27	143.0000	143.0000	143.0000	143.0000	-30.818%	1	39	+538.049%
2025-03-05	206.7000	206.7000	206.7000	206.7000	-20.316%	1	38	+341.418%
2025-03-03	259.4000	259.4000	259.4000	259.4000	-13.215%	1	39	+251.739%
2025-02-24	298.0500	298.9000	296.1700	298.9000	+0.117%	20	39	+205.256%
2025-02-21	297.4400	298.5500	297.4400	298.5500	-13.263%	16	43	+205.614%
2025-01-31	344.2000	344.2000	344.2000	344.2000	+9.975%	2	43	+165.081%
2025-01-17	316.0100	316.0100	312.8200	312.9800	+24.002%	42	33	+191.523%
2025-01-10	252.4000	252.4000	252.4000	252.4000	-1.656%	2	33	+261.494%
2025-01-02	253.8500	256.6500	253.8500	256.6500	-32.514%	31	33	+255.508%
2024-12-18	380.3000	380.3000	380.3000	380.3000	0.000%	2	2	+139.918%

.dark-mode .PS954R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PS954R{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6850SPX Dec 18 2026 6850.00 Call (SPX261218C06850000)option OPRA

SPX20261218C6850
SPX Dec 18 2026 6850.00 Call (SPX261218C06850000)
option OPRA