Dark

SPX20261218C6925
SPX Dec 18 2026 6925.00 Call (SPX261218C06925000)
option OPRA

Inactive

Jul 29, 2026

707.48-0.883%(-6.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	705.4700	707.4800	705.4700	707.4800	-0.883%	2	4,335	0.000%
2026-07-23	730.5500	730.8200	710.2300	713.7800	-8.858%	90	4,335	-0.883%
2026-07-21	783.1500	783.1500	783.1500	783.1500	-9.567%	1	4,324	-9.662%
2026-07-15	866.0000	866.0000	866.0000	866.0000	+9.215%	1	4,324	-18.305%
2026-07-08	794.7200	794.7200	792.9300	792.9300	+0.674%	2	4,323	-10.776%
2026-07-02	785.9000	787.6200	785.9000	787.6200	+3.512%	2	4,324	-10.175%
2026-06-12	763.0800	763.0800	760.9000	760.9000	-20.904%	2	4,324	-7.021%
2026-06-02	962.0200	962.0200	962.0000	962.0000	+19.771%	2	4,324	-26.457%
2026-05-21	803.2000	803.2000	803.2000	803.2000	-2.287%	1	4,325	-11.917%
2026-05-20	779.6800	822.0000	779.6800	822.0000	-2.603%	1,362	4,325	-13.932%
2026-05-15	843.9700	843.9700	843.9700	843.9700	-7.360%	1	4,324	-16.172%
2026-05-14	904.3000	911.0200	904.3000	911.0200	+13.630%	1,379	4,325	-22.342%
2026-05-12	801.7400	801.7400	801.7400	801.7400	-2.197%	1	4,325	-11.757%
2026-05-11	818.6000	819.7500	818.6000	819.7500	+8.175%	2	4,325	-13.696%
2026-05-06	758.9100	758.9100	757.8000	757.8000	+8.257%	2	4,324	-6.640%
2026-05-01	703.5100	703.5100	700.0000	700.0000	+11.952%	2	4,323	+1.069%
2026-04-30	625.4700	625.4700	624.9800	625.2700	-4.918%	5	4,323	+13.148%
2026-04-27	657.5800	657.6100	657.5800	657.6100	+4.640%	4	4,325	+7.584%
2026-04-23	628.3300	628.5000	628.3300	628.4500	+6.531%	4	4,325	+12.575%
2026-04-21	622.0100	622.0100	589.9200	589.9200	-5.993%	9	4,325	+19.928%
2026-04-17	624.6000	627.5300	624.6000	627.5300	+11.383%	14	4,325	+12.740%
2026-04-16	563.4000	563.4000	563.4000	563.4000	+7.243%	2	4,317	+25.573%
2026-04-15	525.3500	525.3500	525.3500	525.3500	+3.101%	2	4,315	+34.668%
2026-04-14	509.5500	509.5500	509.5500	509.5500	+20.290%	3	4,317	+38.844%
2026-04-10	426.2600	426.2600	423.6000	423.6000	+2.517%	155	4,320	+67.016%
2026-04-08	404.2000	413.3000	404.2000	413.2000	+32.521%	34	4,171	+71.220%
2026-04-07	316.4000	318.1000	311.1000	311.8000	-2.502%	6	4,154	+126.902%
2026-04-02	295.0200	319.8000	293.5600	319.8000	-2.288%	4	4,145	+121.226%
2026-04-01	330.2000	340.4400	322.5600	327.2900	+6.807%	719	4,145	+116.163%
2026-03-31	270.9000	306.4300	269.2000	306.4300	+9.303%	787	3,976	+130.878%
2026-03-27	279.4000	280.5200	277.5000	280.3500	-18.904%	11	3,649	+152.356%
2026-03-25	352.6000	355.3400	345.7000	345.7000	-0.317%	20	3,645	+104.651%
2026-03-24	343.6300	347.6300	343.6300	346.8000	-4.040%	6	3,645	+104.002%
2026-03-23	355.3400	362.0300	355.3400	361.4000	+6.263%	11	3,643	+95.761%
2026-03-20	340.1000	340.1000	340.1000	340.1000	-4.960%	1	3,643	+108.021%
2026-03-19	357.0400	358.2200	357.0400	357.8500	-7.818%	4	3,643	+97.703%
2026-03-18	395.0600	395.0600	388.2000	388.2000	-0.891%	39	3,643	+82.246%
2026-03-13	395.4000	396.5000	391.6900	391.6900	-11.821%	7	3,610	+80.622%
2026-03-11	450.5000	451.1000	444.2000	444.2000	-7.560%	5	3,597	+59.271%
2026-03-10	480.5300	480.5300	480.5300	480.5300	+10.289%	1	3,592	+47.229%
2026-03-06	443.3000	443.3000	434.3000	435.7000	-12.422%	4	3,632	+62.378%
2026-03-04	497.7300	497.7300	497.5000	497.5000	+6.070%	2	3,628	+42.207%
2026-03-03	469.8200	469.8200	469.0300	469.0300	-6.190%	2	3,628	+50.839%
2026-02-27	499.9800	499.9800	499.9800	499.9800	-4.143%	1	3,628	+41.502%
2026-02-26	521.5900	521.5900	521.5900	521.5900	+4.649%	3	3,628	+35.639%
2026-02-19	498.4200	498.4200	498.4200	498.4200	-4.663%	3	3,631	+41.945%
2026-02-18	523.3300	523.3300	522.8000	522.8000	+2.616%	4	3,628	+35.325%
2026-02-12	509.4700	509.4700	509.4700	509.4700	-4.262%	7	3,625	+38.866%
2026-02-04	532.1500	532.1500	532.1500	532.1500	-5.176%	1	3,625	+32.947%
2026-01-26	560.3300	561.6200	560.3300	561.2000	+1.938%	84	3,625	+26.066%
2026-01-22	537.2300	550.5300	533.9900	550.5300	+5.413%	51	3,626	+28.509%
2026-01-21	522.1700	522.2600	522.1700	522.2600	-10.044%	2	3,624	+35.465%
2026-01-13	583.1300	589.3000	576.6900	580.5700	-2.447%	258	3,624	+21.860%
2026-01-12	576.8300	595.1300	576.8300	595.1300	+7.728%	6	3,624	+18.878%
2026-01-08	551.6800	556.9000	551.5000	552.4400	-0.433%	57	3,622	+28.065%
2026-01-06	550.7100	554.8400	550.7100	554.8400	+0.587%	6	3,618	+27.511%
2025-12-29	551.6000	551.6000	551.6000	551.6000	-3.333%	1,377	2,332	+28.260%
2025-12-26	570.5700	570.6200	570.1000	570.6200	+13.534%	341	955	+23.984%
2025-12-17	509.8900	509.8900	502.6000	502.6000	-8.512%	4	370	+40.764%
2025-12-11	549.5000	549.5000	549.3500	549.3600	+0.175%	4	366	+28.783%
2025-12-08	567.3000	567.3000	548.4000	548.4000	-4.343%	13	366	+29.008%
2025-12-05	588.2400	588.2400	572.5500	573.3000	+2.760%	36	379	+23.405%
2025-12-04	566.4000	566.4000	557.9000	557.9000	+1.492%	11	412	+26.811%
2025-12-03	546.7000	549.7000	546.7000	549.7000	-0.055%	10	423	+28.703%
2025-12-02	553.9900	554.7100	543.1900	550.0000	+5.223%	22	433	+28.633%
2025-11-25	526.4000	526.6000	522.7000	522.7000	+22.679%	258	385	+35.351%
2025-11-20	447.6300	453.5600	425.6000	426.0700	-6.049%	59	190	+66.048%
2025-11-18	452.4400	459.5100	452.3200	453.5000	-7.373%	25	137	+56.004%
2025-11-17	491.0000	491.3000	489.6000	489.6000	-16.986%	4	120	+44.502%
2025-11-12	589.8200	589.8200	589.7800	589.7800	+7.896%	4	117	+19.957%
2025-11-10	547.3400	547.3400	546.6200	546.6200	+11.683%	4	115	+29.428%
2025-11-07	485.8700	489.4400	485.8700	489.4400	-19.321%	20	113	+44.549%
2025-11-03	606.1100	606.6500	605.9000	606.6500	-0.347%	24	101	+16.621%
2025-10-30	608.7600	608.7600	608.7600	608.7600	+12.071%	1	101	+16.217%
2025-10-24	543.1900	543.1900	543.1900	543.1900	+13.103%	1	102	+30.245%
2025-10-22	480.2900	480.2900	480.2600	480.2600	-6.686%	2	102	+47.312%
2025-10-21	514.7200	514.7200	514.6700	514.6700	+11.071%	4	101	+37.463%
2025-10-13	463.3700	463.3700	463.3700	463.3700	-11.682%	1	100	+52.681%
2025-10-09	524.6600	524.6600	524.6600	524.6600	-2.877%	1	99	+34.845%
2025-10-08	539.5000	540.8000	539.5000	540.2000	+2.032%	25	99	+30.966%
2025-10-03	529.5600	529.5600	529.4400	529.4400	0.000%	176	88	+33.628%

.dark-mode .PhjVgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PhjVgT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6925SPX Dec 18 2026 6925.00 Call (SPX261218C06925000)option OPRA

SPX20261218C6925
SPX Dec 18 2026 6925.00 Call (SPX261218C06925000)
option OPRA