Dark

SPX20261218C6950
SPX Dec 18 2026 6950.00 Call (SPX261218C06950000)
option OPRA

Inactive

Aug 7, 2026

955.20+33.639%(+240.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	955.2000	955.2000	955.2000	955.2000	+33.639%	1	5,797	0.000%
2026-07-28	714.8200	714.8200	714.7600	714.7600	-13.976%	2	5,817	+33.639%
2026-07-06	830.8800	830.8800	830.8800	830.8800	+3.986%	1	5,817	+14.962%
2026-06-30	798.0600	799.0300	798.0600	799.0300	+5.291%	102	5,817	+19.545%
2026-06-29	756.6100	758.8800	756.6100	758.8800	+0.115%	2	5,841	+25.870%
2026-06-24	748.7000	758.0100	748.7000	758.0100	-9.318%	103	5,841	+26.014%
2026-06-18	835.9000	835.9000	835.9000	835.9000	-0.502%	2	5,851	+14.272%
2026-06-17	840.1200	840.1200	840.1200	840.1200	+4.477%	1	5,851	+13.698%
2026-06-08	804.1200	804.1200	804.1200	804.1200	-7.708%	1	5,851	+18.788%
2026-06-05	871.2600	871.2800	871.2600	871.2800	-3.885%	2	5,851	+9.632%
2026-06-03	906.5000	906.5000	906.5000	906.5000	-3.748%	1	5,852	+5.372%
2026-06-02	933.9000	941.8000	933.8000	941.8000	+8.641%	50	5,852	+1.423%
2026-05-26	874.3100	874.3100	861.8300	866.8900	+8.226%	109	5,889	+10.187%
2026-05-20	801.0000	801.0000	801.0000	801.0000	-0.405%	280	5,877	+19.251%
2026-05-18	804.2600	804.2600	804.2600	804.2600	-2.437%	1	5,877	+18.768%
2026-05-15	809.0800	824.3500	809.0800	824.3500	-5.160%	12	5,877	+15.873%
2026-05-14	869.2000	869.2000	869.2000	869.2000	+10.027%	1	5,878	+9.894%
2026-05-08	791.1400	796.4000	789.9900	789.9900	+2.409%	8	5,877	+20.913%
2026-05-06	771.8300	771.8300	771.4100	771.4100	+18.578%	2	5,878	+23.825%
2026-05-04	647.9500	650.5500	647.9500	650.5500	+0.028%	2	5,878	+46.830%
2026-04-30	607.3700	650.3700	606.9300	650.3700	+6.127%	7	5,878	+46.870%
2026-04-28	613.0200	613.0200	612.8200	612.8200	-3.019%	2	5,880	+55.870%
2026-04-27	631.9000	631.9000	631.9000	631.9000	+2.002%	1	5,881	+51.163%
2026-04-23	618.4700	619.5000	618.4700	619.5000	+2.042%	2	5,881	+54.189%
2026-04-22	593.6300	607.1000	593.6300	607.1000	+4.851%	3	5,882	+57.338%
2026-04-21	604.2100	604.2100	579.0100	579.0100	-3.985%	3	5,882	+64.971%
2026-04-20	603.6000	603.8000	603.0400	603.0400	+17.627%	6	5,882	+58.397%
2026-04-15	506.6400	512.6700	506.6400	512.6700	+3.396%	2	5,883	+86.319%
2026-04-14	489.6800	495.8300	489.6800	495.8300	+17.442%	332	5,854	+92.647%
2026-04-13	422.1900	422.1900	422.1900	422.1900	+2.948%	1	5,761	+126.249%
2026-04-10	415.8200	419.3000	409.1500	410.1000	+0.836%	160	5,721	+132.919%
2026-04-09	389.0800	418.0000	384.3200	406.7000	+3.161%	590	5,833	+134.866%
2026-04-08	390.6400	394.2400	383.4000	394.2400	+31.985%	318	5,830	+142.289%
2026-04-07	302.2000	304.5000	293.5000	298.7000	-6.069%	12	5,795	+219.786%
2026-04-06	314.1100	319.4000	309.7000	318.0000	+1.861%	98	5,783	+200.377%
2026-04-01	324.8300	324.8300	312.1900	312.1900	+8.777%	8	5,702	+205.968%
2026-03-31	260.5400	287.0000	260.5400	287.0000	+25.943%	117	5,703	+232.822%
2026-03-30	236.3000	236.3000	227.8800	227.8800	-7.094%	380	5,653	+319.168%
2026-03-27	265.1000	265.5000	244.3400	245.2800	-19.948%	284	5,700	+289.432%
2026-03-26	312.9000	312.9000	306.4000	306.4000	-7.716%	4	5,463	+211.749%
2026-03-25	338.4700	339.9300	332.0200	332.0200	+3.000%	90	5,459	+187.694%
2026-03-24	332.9000	333.7000	322.3500	322.3500	-6.023%	58	5,409	+196.324%
2026-03-23	351.3200	352.2500	339.4700	343.0100	+5.467%	156	5,399	+178.476%
2026-03-20	328.9000	328.9000	323.4500	325.2300	-4.056%	28	5,247	+193.700%
2026-03-19	338.9800	338.9800	338.9800	338.9800	-12.859%	2	5,235	+181.787%
2026-03-18	387.1400	389.0000	387.1100	389.0000	-1.357%	5	5,235	+145.553%
2026-03-17	408.0000	413.2000	394.3500	394.3500	+3.098%	165	5,184	+142.221%
2026-03-13	381.0000	382.5000	381.0000	382.5000	-3.236%	2	5,136	+149.725%
2026-03-12	401.8000	404.2000	395.2900	395.2900	-9.275%	50	5,134	+141.645%
2026-03-11	435.5000	435.8000	432.8000	435.7000	-1.559%	5	5,126	+119.233%
2026-03-10	442.6000	442.6000	442.6000	442.6000	-0.651%	1	5,121	+115.816%
2026-03-09	380.9600	445.5000	380.9600	445.5000	+3.605%	208	5,120	+114.411%
2026-03-06	426.5000	430.0000	426.5000	430.0000	-6.729%	24	5,068	+122.140%
2026-03-05	457.8000	461.5000	457.8000	461.0200	-4.369%	6	5,064	+107.193%
2026-03-04	481.4000	482.8000	481.3500	482.0800	+6.466%	40	5,064	+98.141%
2026-03-03	435.7200	461.0200	435.7200	452.8000	-7.513%	50	5,044	+110.954%
2026-03-02	489.9100	497.9700	487.2600	489.5800	-2.653%	13	5,021	+95.106%
2026-02-26	486.3000	502.9200	486.3000	502.9200	+1.395%	19	5,010	+89.931%
2026-02-24	496.0000	496.0000	496.0000	496.0000	+5.286%	1	5,019	+92.581%
2026-02-23	465.5500	471.1000	465.3100	471.1000	-4.771%	7	5,019	+102.759%
2026-02-20	486.2000	494.7000	486.2000	494.7000	-2.470%	4	5,023	+93.087%
2026-02-18	507.2300	507.2300	507.2300	507.2300	+3.146%	1	5,023	+88.317%
2026-02-12	492.2800	492.2800	491.7600	491.7600	-10.082%	2	4,948	+94.241%
2026-02-10	546.9000	546.9000	546.9000	546.9000	+8.136%	150	4,948	+74.657%
2026-02-04	528.9500	528.9500	505.7500	505.7500	-1.240%	350	4,673	+88.868%
2026-02-03	512.1000	512.1000	512.1000	512.1000	-9.366%	413	4,623	+86.526%
2026-02-02	565.0200	565.0200	565.0200	565.0200	+6.107%	10	4,773	+69.056%
2026-01-30	532.5000	532.5000	532.5000	532.5000	-1.952%	10	4,783	+79.380%
2026-01-29	543.1000	543.1000	543.1000	543.1000	-4.981%	1	4,783	+75.879%
2026-01-28	571.5700	571.5700	571.5700	571.5700	+4.037%	202	4,784	+67.119%
2026-01-26	544.7000	555.9300	544.7000	549.3900	+5.215%	82	4,943	+73.866%
2026-01-23	522.8000	522.8000	522.0200	522.1600	-2.436%	555	4,991	+82.932%
2026-01-22	519.8000	535.2000	519.8000	535.2000	+5.589%	806	4,901	+78.475%
2026-01-21	478.8800	506.8900	473.2000	506.8700	-8.557%	218	4,367	+88.451%
2026-01-16	554.3000	554.3000	554.3000	554.3000	-3.142%	1	4,322	+72.325%
2026-01-15	567.2300	572.2800	565.2000	572.2800	+2.040%	457	4,322	+66.911%
2026-01-13	565.0000	572.6000	558.3800	560.8400	-3.076%	30	3,975	+70.316%
2026-01-12	560.3700	578.6700	560.3700	578.6400	+2.778%	8	3,974	+65.077%
2026-01-09	553.0000	563.0000	553.0000	563.0000	+4.482%	4	3,974	+69.663%
2026-01-08	538.8500	538.8500	538.8500	538.8500	-2.056%	200	3,972	+77.266%
2026-01-07	554.6700	564.2800	550.1600	550.1600	-1.127%	554	3,772	+73.622%
2026-01-06	542.9000	556.4300	542.9000	556.4300	+3.975%	229	3,820	+71.666%
2026-01-05	535.1600	535.1600	535.1600	535.1600	+8.052%	1	3,379	+78.489%
2025-12-31	516.2400	516.2400	494.8400	495.2800	-7.204%	1,118	3,379	+92.861%
2025-12-29	533.3000	533.7300	527.8000	533.7300	-3.089%	34	3,379	+78.967%
2025-12-26	552.0000	552.0000	546.8200	550.7400	+2.587%	386	3,366	+73.439%
2025-12-23	515.7100	536.8700	515.7100	536.8500	+3.819%	94	3,237	+77.927%
2025-12-22	518.0000	518.0000	517.1000	517.1000	+5.896%	4	3,237	+84.722%
2025-12-19	488.3100	488.3100	488.3100	488.3100	+3.896%	10	3,237	+95.613%
2025-12-18	469.8000	470.0000	469.5000	470.0000	+3.002%	8	3,227	+103.234%
2025-12-17	456.3000	456.3000	456.3000	456.3000	-6.716%	4	3,222	+109.336%
2025-12-16	490.2400	490.2400	489.1500	489.1500	-13.083%	402	3,218	+95.278%
2025-12-11	533.8600	562.7800	533.1000	562.7800	+3.317%	98	2,907	+69.729%
2025-12-08	556.5300	556.5300	544.7100	544.7100	-4.838%	65	2,917	+75.359%
2025-12-05	571.0500	572.4000	571.0500	572.4000	+5.941%	3	2,856	+66.876%
2025-12-04	552.0000	552.0000	538.9000	540.3000	-2.084%	14	2,859	+76.791%
2025-12-03	531.3000	551.8000	531.3000	551.8000	+4.547%	25	2,872	+73.106%
2025-12-02	543.0600	544.6600	527.8000	527.8000	+25.487%	8	2,889	+80.978%
2025-11-21	419.9300	422.5300	419.5800	420.6000	+2.075%	16	2,893	+127.104%
2025-11-20	446.6000	446.6000	412.0500	412.0500	-11.096%	21	2,883	+131.817%
2025-11-19	445.6800	467.8000	445.6800	463.4800	+0.625%	14	2,886	+106.093%
2025-11-18	446.9400	460.6000	439.4800	460.6000	-19.716%	25	2,864	+107.382%
2025-11-12	573.9800	573.9800	573.2800	573.7100	-0.532%	20	2,818	+66.495%
2025-11-11	576.7900	576.7900	576.7700	576.7800	+21.571%	4	2,818	+65.609%
2025-11-07	481.8200	481.8200	472.8300	474.4400	-20.159%	252	2,818	+101.332%
2025-11-03	594.3000	594.3000	594.2300	594.2300	+3.730%	4	2,822	+60.746%
2025-10-31	593.6600	593.6600	571.0100	572.8600	-2.785%	126	2,822	+66.742%
2025-10-30	592.9100	594.4100	589.2700	589.2700	-4.218%	311	2,822	+62.099%
2025-10-29	615.2200	615.2200	615.2200	615.2200	+0.892%	104	2,621	+55.262%
2025-10-28	612.5900	612.5900	609.7800	609.7800	+8.200%	116	2,723	+56.647%
2025-10-27	563.8000	563.8000	563.5700	563.5700	+5.861%	20	2,817	+69.491%
2025-10-24	527.8900	536.0000	527.8900	532.3700	+6.942%	81	2,817	+79.424%
2025-10-20	498.2300	498.2300	497.8100	497.8100	+6.488%	2	2,818	+91.880%
2025-10-15	486.9000	486.9000	467.4800	467.4800	+1.469%	15	2,818	+104.330%
2025-10-13	449.3700	460.7100	449.3700	460.7100	-9.912%	2	2,807	+107.332%
2025-10-09	509.6600	511.4000	509.3000	511.4000	-0.770%	6	2,807	+86.781%
2025-10-08	513.9800	515.3800	513.7600	515.3700	+0.658%	184	2,803	+85.343%
2025-10-06	514.3000	515.1000	512.0000	512.0000	+2.915%	95	2,688	+86.563%
2025-10-02	490.4500	497.6000	490.3400	497.5000	+2.240%	127	2,690	+92.000%
2025-10-01	460.1300	486.7000	460.1300	486.6000	+8.145%	11	2,602	+96.301%
2025-09-26	446.0400	450.0300	444.9400	449.9500	-7.456%	4	2,604	+112.290%
2025-09-23	486.1000	486.2000	485.4700	486.2000	+0.796%	42	2,605	+96.462%
2025-09-22	457.6500	482.3700	457.6500	482.3600	+4.888%	6	2,623	+98.026%
2025-09-19	446.8000	459.8800	446.8000	459.8800	+7.283%	563	2,626	+107.706%
2025-09-16	428.0500	428.6600	428.0500	428.6600	+0.617%	4	2,629	+122.834%
2025-09-15	426.0300	426.0300	426.0300	426.0300	+26.325%	45	2,629	+124.210%
2025-09-05	337.2500	337.2500	337.2500	337.2500	-4.893%	122	2,627	+183.232%
2025-09-04	354.6000	354.6000	354.6000	354.6000	+0.382%	2	2,505	+169.374%
2025-08-28	353.2300	353.5500	353.1500	353.2500	+0.275%	4	2,503	+170.403%
2025-08-22	352.2800	352.2800	352.2800	352.2800	-0.062%	2	2,501	+171.148%
2025-08-14	352.5000	352.5000	352.5000	352.5000	+4.643%	1	2,499	+170.979%
2025-08-12	336.8400	336.8600	336.8400	336.8600	+11.787%	2	2,500	+183.560%
2025-08-06	300.3000	301.3400	296.8400	301.3400	+5.375%	131	2,499	+216.984%
2025-08-05	285.9000	285.9700	285.9000	285.9700	-0.567%	104	2,425	+234.021%
2025-08-04	287.4600	287.6000	287.4600	287.6000	+11.361%	2	2,324	+232.128%
2025-08-01	258.2600	258.2600	258.2600	258.2600	-19.493%	42	2,324	+269.860%
2025-07-31	339.8600	340.0900	320.7900	320.7900	-3.568%	162	2,364	+197.765%
2025-07-30	334.0700	334.0700	332.6600	332.6600	+1.793%	4	2,365	+187.140%
2025-07-29	326.6800	326.8000	326.6800	326.8000	-2.331%	2	2,365	+192.289%
2025-07-28	334.7000	334.7000	334.6000	334.6000	+0.677%	4	2,364	+185.475%
2025-07-24	332.7000	332.7000	332.3500	332.3500	+12.053%	2	2,362	+187.408%
2025-07-22	296.9900	296.9900	296.6000	296.6000	-4.261%	2	2,363	+222.050%
2025-07-21	311.3000	311.3000	309.8000	309.8000	+1.915%	3	2,364	+208.328%
2025-07-17	294.4500	303.9800	292.3000	303.9800	+8.973%	9	2,365	+214.231%
2025-07-16	280.6000	280.6000	278.9500	278.9500	-3.243%	6	2,366	+242.427%
2025-07-11	288.3000	288.3000	288.3000	288.3000	-3.083%	12	2,362	+231.322%
2025-07-03	285.7600	297.4700	285.7600	297.4700	+10.608%	4	2,348	+221.108%
2025-07-02	268.6400	268.9400	268.6400	268.9400	+2.802%	2	2,348	+255.172%
2025-07-01	261.6600	261.6600	261.6100	261.6100	+2.665%	2	2,348	+265.124%
2025-06-27	249.9400	254.8200	249.9400	254.8200	+22.099%	3	2,348	+274.853%
2025-06-12	207.4200	208.7000	207.4200	208.7000	+4.387%	24	2,347	+357.690%
2025-06-11	199.9300	199.9300	199.9300	199.9300	-3.243%	5	2,346	+377.767%
2025-06-10	206.6300	206.6300	206.6300	206.6300	+1.493%	1	2,346	+362.276%
2025-06-06	203.6600	204.0400	203.5900	203.5900	+16.824%	32	2,345	+369.178%
2025-06-02	174.5800	174.5800	174.2700	174.2700	-2.930%	2	2,345	+448.115%
2025-05-28	179.6300	179.6300	179.5300	179.5300	-10.726%	2	2,345	+432.056%
2025-05-19	201.1000	201.1000	201.1000	201.1000	+15.059%	54	2,346	+374.988%
2025-05-14	174.7800	174.7800	174.7800	174.7800	+28.856%	1	2,310	+446.516%
2025-05-08	127.8500	135.6400	127.8500	135.6400	+34.563%	6	2,310	+604.217%
2025-04-30	98.1400	100.8000	98.1400	100.8000	+36.032%	4	2,310	+847.619%
2025-04-22	74.1000	74.1000	74.1000	74.1000	+0.135%	1	2,310	+1,189.069%
2025-04-16	74.0000	74.0000	74.0000	74.0000	+7.169%	1	2,310	+1,190.811%
2025-04-10	69.0500	69.0500	69.0500	69.0500	+125.506%	1	2,310	+1,283.345%
2025-04-07	30.6200	30.6200	30.6200	30.6200	-76.946%	1	2,308	+3,019.530%
2025-03-26	132.9800	132.9800	132.8200	132.8200	-0.991%	16	2,308	+619.169%
2025-03-25	134.1700	134.1700	134.1500	134.1500	+26.664%	2	2,308	+612.039%
2025-03-21	105.9100	105.9100	105.9100	105.9100	-13.613%	20	2,307	+801.898%
2025-03-19	122.6000	122.6000	122.6000	122.6000	+20.196%	1	2,307	+679.119%
2025-03-13	102.0000	102.0000	102.0000	102.0000	-55.575%	32	2,306	+836.471%
2025-02-27	229.6000	229.6000	229.6000	229.6000	+1.235%	20	2,306	+316.028%
2025-02-25	226.8000	226.8000	226.8000	226.8000	-11.957%	1	2,305	+321.164%
2025-02-24	259.5400	259.6000	257.6000	257.6000	+1.000%	35	2,305	+270.807%
2025-02-21	257.3200	257.7200	255.0500	255.0500	-15.897%	8	2,305	+274.515%
2025-02-18	304.0500	304.0500	303.2600	303.2600	+0.768%	2	2,305	+214.977%
2025-02-13	295.3400	301.0400	295.3400	300.9500	+22.887%	20	2,303	+217.395%
2025-02-03	244.9000	244.9000	244.9000	244.9000	-26.348%	1	2,303	+290.037%
2025-01-24	331.4000	332.5100	331.4000	332.5100	+20.952%	8	2,302	+187.270%
2025-01-17	274.2700	274.9100	274.2700	274.9100	+9.745%	12	2,302	+247.459%
2025-01-15	250.5000	250.5000	250.5000	250.5000	+1.090%	1	2,302	+281.317%
2024-12-31	247.8000	247.8000	247.8000	247.8000	0.000%	2,001	0	+285.472%

.dark-mode .C21Rsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C21Rsv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6950SPX Dec 18 2026 6950.00 Call (SPX261218C06950000)option OPRA

SPX20261218C6950
SPX Dec 18 2026 6950.00 Call (SPX261218C06950000)
option OPRA