Dark

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

EOD

Jul 6, 2026

830.88+3.986%(+31.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	830.8800	830.8800	830.8800	830.8800	+3.986%	1	5,817	0.000%
2026-06-30	798.0600	799.0300	798.0600	799.0300	+5.291%	102	5,817	+3.986%
2026-06-29	756.6100	758.8800	756.6100	758.8800	+0.115%	2	5,841	+9.488%
2026-06-24	748.7000	758.0100	748.7000	758.0100	-9.318%	103	5,841	+9.613%
2026-06-18	835.9000	835.9000	835.9000	835.9000	-0.502%	2	5,851	-0.601%
2026-06-17	840.1200	840.1200	840.1200	840.1200	+4.477%	1	5,851	-1.100%
2026-06-08	804.1200	804.1200	804.1200	804.1200	-7.708%	1	5,851	+3.328%
2026-06-05	871.2600	871.2800	871.2600	871.2800	-3.885%	2	5,851	-4.637%
2026-06-03	906.5000	906.5000	906.5000	906.5000	-3.748%	1	5,852	-8.342%
2026-06-02	933.9000	941.8000	933.8000	941.8000	+8.641%	50	5,852	-11.777%
2026-05-26	874.3100	874.3100	861.8300	866.8900	+8.226%	109	5,889	-4.154%
2026-05-20	801.0000	801.0000	801.0000	801.0000	-0.405%	280	5,877	+3.730%
2026-05-18	804.2600	804.2600	804.2600	804.2600	-2.437%	1	5,877	+3.310%
2026-05-15	809.0800	824.3500	809.0800	824.3500	-5.160%	12	5,877	+0.792%
2026-05-14	869.2000	869.2000	869.2000	869.2000	+10.027%	1	5,878	-4.409%
2026-05-08	791.1400	796.4000	789.9900	789.9900	+2.409%	8	5,877	+5.176%
2026-05-06	771.8300	771.8300	771.4100	771.4100	+18.578%	2	5,878	+7.709%
2026-05-04	647.9500	650.5500	647.9500	650.5500	+0.028%	2	5,878	+27.720%
2026-04-30	607.3700	650.3700	606.9300	650.3700	+6.127%	7	5,878	+27.755%
2026-04-28	613.0200	613.0200	612.8200	612.8200	-3.019%	2	5,880	+35.583%
2026-04-27	631.9000	631.9000	631.9000	631.9000	+2.002%	1	5,881	+31.489%
2026-04-23	618.4700	619.5000	618.4700	619.5000	+2.042%	2	5,881	+34.121%
2026-04-22	593.6300	607.1000	593.6300	607.1000	+4.851%	3	5,882	+36.860%
2026-04-21	604.2100	604.2100	579.0100	579.0100	-3.985%	3	5,882	+43.500%
2026-04-20	603.6000	603.8000	603.0400	603.0400	+17.627%	6	5,882	+37.782%
2026-04-15	506.6400	512.6700	506.6400	512.6700	+3.396%	2	5,883	+62.069%
2026-04-14	489.6800	495.8300	489.6800	495.8300	+17.442%	332	5,854	+67.574%
2026-04-13	422.1900	422.1900	422.1900	422.1900	+2.948%	1	5,761	+96.802%
2026-04-10	415.8200	419.3000	409.1500	410.1000	+0.836%	160	5,721	+102.604%
2026-04-09	389.0800	418.0000	384.3200	406.7000	+3.161%	590	5,833	+104.298%
2026-04-08	390.6400	394.2400	383.4000	394.2400	+31.985%	318	5,830	+110.755%
2026-04-07	302.2000	304.5000	293.5000	298.7000	-6.069%	12	5,795	+178.165%
2026-04-06	314.1100	319.4000	309.7000	318.0000	+1.861%	98	5,783	+161.283%
2026-04-01	324.8300	324.8300	312.1900	312.1900	+8.777%	8	5,702	+166.146%
2026-03-31	260.5400	287.0000	260.5400	287.0000	+25.943%	117	5,703	+189.505%
2026-03-30	236.3000	236.3000	227.8800	227.8800	-7.094%	380	5,653	+264.613%
2026-03-27	265.1000	265.5000	244.3400	245.2800	-19.948%	284	5,700	+238.748%
2026-03-26	312.9000	312.9000	306.4000	306.4000	-7.716%	4	5,463	+171.175%
2026-03-25	338.4700	339.9300	332.0200	332.0200	+3.000%	90	5,459	+150.250%
2026-03-24	332.9000	333.7000	322.3500	322.3500	-6.023%	58	5,409	+157.757%
2026-03-23	351.3200	352.2500	339.4700	343.0100	+5.467%	156	5,399	+142.232%
2026-03-20	328.9000	328.9000	323.4500	325.2300	-4.056%	28	5,247	+155.475%
2026-03-19	338.9800	338.9800	338.9800	338.9800	-12.859%	2	5,235	+145.112%
2026-03-18	387.1400	389.0000	387.1100	389.0000	-1.357%	5	5,235	+113.594%
2026-03-17	408.0000	413.2000	394.3500	394.3500	+3.098%	165	5,184	+110.696%
2026-03-13	381.0000	382.5000	381.0000	382.5000	-3.236%	2	5,136	+117.224%
2026-03-12	401.8000	404.2000	395.2900	395.2900	-9.275%	50	5,134	+110.195%
2026-03-11	435.5000	435.8000	432.8000	435.7000	-1.559%	5	5,126	+90.700%
2026-03-10	442.6000	442.6000	442.6000	442.6000	-0.651%	1	5,121	+87.727%
2026-03-09	380.9600	445.5000	380.9600	445.5000	+3.605%	208	5,120	+86.505%
2026-03-06	426.5000	430.0000	426.5000	430.0000	-6.729%	24	5,068	+93.228%
2026-03-05	457.8000	461.5000	457.8000	461.0200	-4.369%	6	5,064	+80.226%
2026-03-04	481.4000	482.8000	481.3500	482.0800	+6.466%	40	5,064	+72.353%
2026-03-03	435.7200	461.0200	435.7200	452.8000	-7.513%	50	5,044	+83.498%
2026-03-02	489.9100	497.9700	487.2600	489.5800	-2.653%	13	5,021	+69.713%
2026-02-26	486.3000	502.9200	486.3000	502.9200	+1.395%	19	5,010	+65.211%
2026-02-24	496.0000	496.0000	496.0000	496.0000	+5.286%	1	5,019	+67.516%
2026-02-23	465.5500	471.1000	465.3100	471.1000	-4.771%	7	5,019	+76.370%
2026-02-20	486.2000	494.7000	486.2000	494.7000	-2.470%	4	5,023	+67.956%
2026-02-18	507.2300	507.2300	507.2300	507.2300	+3.146%	1	5,023	+63.807%
2026-02-12	492.2800	492.2800	491.7600	491.7600	-10.082%	2	4,948	+68.960%
2026-02-10	546.9000	546.9000	546.9000	546.9000	+8.136%	150	4,948	+51.925%
2026-02-04	528.9500	528.9500	505.7500	505.7500	-1.240%	350	4,673	+64.287%
2026-02-03	512.1000	512.1000	512.1000	512.1000	-9.366%	413	4,623	+62.250%
2026-02-02	565.0200	565.0200	565.0200	565.0200	+6.107%	10	4,773	+47.053%
2026-01-30	532.5000	532.5000	532.5000	532.5000	-1.952%	10	4,783	+56.034%
2026-01-29	543.1000	543.1000	543.1000	543.1000	-4.981%	1	4,783	+52.988%
2026-01-28	571.5700	571.5700	571.5700	571.5700	+4.037%	202	4,784	+45.368%
2026-01-26	544.7000	555.9300	544.7000	549.3900	+5.215%	82	4,943	+51.237%
2026-01-23	522.8000	522.8000	522.0200	522.1600	-2.436%	555	4,991	+59.124%
2026-01-22	519.8000	535.2000	519.8000	535.2000	+5.589%	806	4,901	+55.247%
2026-01-21	478.8800	506.8900	473.2000	506.8700	-8.557%	218	4,367	+63.924%
2026-01-16	554.3000	554.3000	554.3000	554.3000	-3.142%	1	4,322	+49.897%
2026-01-15	567.2300	572.2800	565.2000	572.2800	+2.040%	457	4,322	+45.188%
2026-01-13	565.0000	572.6000	558.3800	560.8400	-3.076%	30	3,975	+48.149%
2026-01-12	560.3700	578.6700	560.3700	578.6400	+2.778%	8	3,974	+43.592%
2026-01-09	553.0000	563.0000	553.0000	563.0000	+4.482%	4	3,974	+47.581%
2026-01-08	538.8500	538.8500	538.8500	538.8500	-2.056%	200	3,972	+54.195%
2026-01-07	554.6700	564.2800	550.1600	550.1600	-1.127%	554	3,772	+51.025%
2026-01-06	542.9000	556.4300	542.9000	556.4300	+3.975%	229	3,820	+49.323%
2026-01-05	535.1600	535.1600	535.1600	535.1600	+8.052%	1	3,379	+55.258%
2025-12-31	516.2400	516.2400	494.8400	495.2800	-7.204%	1,118	3,379	+67.760%
2025-12-29	533.3000	533.7300	527.8000	533.7300	-3.089%	34	3,379	+55.674%
2025-12-26	552.0000	552.0000	546.8200	550.7400	+2.587%	386	3,366	+50.866%
2025-12-23	515.7100	536.8700	515.7100	536.8500	+3.819%	94	3,237	+54.769%
2025-12-22	518.0000	518.0000	517.1000	517.1000	+5.896%	4	3,237	+60.681%
2025-12-19	488.3100	488.3100	488.3100	488.3100	+3.896%	10	3,237	+70.154%
2025-12-18	469.8000	470.0000	469.5000	470.0000	+3.002%	8	3,227	+76.783%
2025-12-17	456.3000	456.3000	456.3000	456.3000	-6.716%	4	3,222	+82.091%
2025-12-16	490.2400	490.2400	489.1500	489.1500	-13.083%	402	3,218	+69.862%
2025-12-11	533.8600	562.7800	533.1000	562.7800	+3.317%	98	2,907	+47.639%
2025-12-08	556.5300	556.5300	544.7100	544.7100	-4.838%	65	2,917	+52.536%
2025-12-05	571.0500	572.4000	571.0500	572.4000	+5.941%	3	2,856	+45.157%
2025-12-04	552.0000	552.0000	538.9000	540.3000	-2.084%	14	2,859	+53.781%
2025-12-03	531.3000	551.8000	531.3000	551.8000	+4.547%	25	2,872	+50.576%
2025-12-02	543.0600	544.6600	527.8000	527.8000	+25.487%	8	2,889	+57.423%
2025-11-21	419.9300	422.5300	419.5800	420.6000	+2.075%	16	2,893	+97.546%
2025-11-20	446.6000	446.6000	412.0500	412.0500	-11.096%	21	2,883	+101.645%
2025-11-19	445.6800	467.8000	445.6800	463.4800	+0.625%	14	2,886	+79.270%
2025-11-18	446.9400	460.6000	439.4800	460.6000	-19.716%	25	2,864	+80.391%
2025-11-12	573.9800	573.9800	573.2800	573.7100	-0.532%	20	2,818	+44.826%
2025-11-11	576.7900	576.7900	576.7700	576.7800	+21.571%	4	2,818	+44.055%
2025-11-07	481.8200	481.8200	472.8300	474.4400	-20.159%	252	2,818	+75.129%
2025-11-03	594.3000	594.3000	594.2300	594.2300	+3.730%	4	2,822	+39.825%
2025-10-31	593.6600	593.6600	571.0100	572.8600	-2.785%	126	2,822	+45.041%
2025-10-30	592.9100	594.4100	589.2700	589.2700	-4.218%	311	2,822	+41.002%
2025-10-29	615.2200	615.2200	615.2200	615.2200	+0.892%	104	2,621	+35.054%
2025-10-28	612.5900	612.5900	609.7800	609.7800	+8.200%	116	2,723	+36.259%
2025-10-27	563.8000	563.8000	563.5700	563.5700	+5.861%	20	2,817	+47.432%
2025-10-24	527.8900	536.0000	527.8900	532.3700	+6.942%	81	2,817	+56.072%
2025-10-20	498.2300	498.2300	497.8100	497.8100	+6.488%	2	2,818	+66.907%
2025-10-15	486.9000	486.9000	467.4800	467.4800	+1.469%	15	2,818	+77.736%
2025-10-13	449.3700	460.7100	449.3700	460.7100	-9.912%	2	2,807	+80.348%
2025-10-09	509.6600	511.4000	509.3000	511.4000	-0.770%	6	2,807	+62.472%
2025-10-08	513.9800	515.3800	513.7600	515.3700	+0.658%	184	2,803	+61.220%
2025-10-06	514.3000	515.1000	512.0000	512.0000	+2.915%	95	2,688	+62.281%
2025-10-02	490.4500	497.6000	490.3400	497.5000	+2.240%	127	2,690	+67.011%
2025-10-01	460.1300	486.7000	460.1300	486.6000	+8.145%	11	2,602	+70.752%
2025-09-26	446.0400	450.0300	444.9400	449.9500	-7.456%	4	2,604	+84.661%
2025-09-23	486.1000	486.2000	485.4700	486.2000	+0.796%	42	2,605	+70.893%
2025-09-22	457.6500	482.3700	457.6500	482.3600	+4.888%	6	2,623	+72.253%
2025-09-19	446.8000	459.8800	446.8000	459.8800	+7.283%	563	2,626	+80.673%
2025-09-16	428.0500	428.6600	428.0500	428.6600	+0.617%	4	2,629	+93.832%
2025-09-15	426.0300	426.0300	426.0300	426.0300	+26.325%	45	2,629	+95.029%
2025-09-05	337.2500	337.2500	337.2500	337.2500	-4.893%	122	2,627	+146.369%
2025-09-04	354.6000	354.6000	354.6000	354.6000	+0.382%	2	2,505	+134.315%
2025-08-28	353.2300	353.5500	353.1500	353.2500	+0.275%	4	2,503	+135.210%
2025-08-22	352.2800	352.2800	352.2800	352.2800	-0.062%	2	2,501	+135.858%
2025-08-14	352.5000	352.5000	352.5000	352.5000	+4.643%	1	2,499	+135.711%
2025-08-12	336.8400	336.8600	336.8400	336.8600	+11.787%	2	2,500	+146.654%
2025-08-06	300.3000	301.3400	296.8400	301.3400	+5.375%	131	2,499	+175.728%
2025-08-05	285.9000	285.9700	285.9000	285.9700	-0.567%	104	2,425	+190.548%
2025-08-04	287.4600	287.6000	287.4600	287.6000	+11.361%	2	2,324	+188.901%
2025-08-01	258.2600	258.2600	258.2600	258.2600	-19.493%	42	2,324	+221.722%
2025-07-31	339.8600	340.0900	320.7900	320.7900	-3.568%	162	2,364	+159.011%
2025-07-30	334.0700	334.0700	332.6600	332.6600	+1.793%	4	2,365	+149.769%
2025-07-29	326.6800	326.8000	326.6800	326.8000	-2.331%	2	2,365	+154.247%
2025-07-28	334.7000	334.7000	334.6000	334.6000	+0.677%	4	2,364	+148.320%
2025-07-24	332.7000	332.7000	332.3500	332.3500	+12.053%	2	2,362	+150.002%
2025-07-22	296.9900	296.9900	296.6000	296.6000	-4.261%	2	2,363	+180.135%
2025-07-21	311.3000	311.3000	309.8000	309.8000	+1.915%	3	2,364	+168.199%
2025-07-17	294.4500	303.9800	292.3000	303.9800	+8.973%	9	2,365	+173.334%
2025-07-16	280.6000	280.6000	278.9500	278.9500	-3.243%	6	2,366	+197.860%
2025-07-11	288.3000	288.3000	288.3000	288.3000	-3.083%	12	2,362	+188.200%
2025-07-03	285.7600	297.4700	285.7600	297.4700	+10.608%	4	2,348	+179.316%
2025-07-02	268.6400	268.9400	268.6400	268.9400	+2.802%	2	2,348	+208.946%
2025-07-01	261.6600	261.6600	261.6100	261.6100	+2.665%	2	2,348	+217.603%
2025-06-27	249.9400	254.8200	249.9400	254.8200	+22.099%	3	2,348	+226.065%
2025-06-12	207.4200	208.7000	207.4200	208.7000	+4.387%	24	2,347	+298.122%
2025-06-11	199.9300	199.9300	199.9300	199.9300	-3.243%	5	2,346	+315.585%
2025-06-10	206.6300	206.6300	206.6300	206.6300	+1.493%	1	2,346	+302.110%
2025-06-06	203.6600	204.0400	203.5900	203.5900	+16.824%	32	2,345	+308.114%
2025-06-02	174.5800	174.5800	174.2700	174.2700	-2.930%	2	2,345	+376.777%
2025-05-28	179.6300	179.6300	179.5300	179.5300	-10.726%	2	2,345	+362.808%
2025-05-19	201.1000	201.1000	201.1000	201.1000	+15.059%	54	2,346	+313.168%
2025-05-14	174.7800	174.7800	174.7800	174.7800	+28.856%	1	2,310	+375.386%
2025-05-08	127.8500	135.6400	127.8500	135.6400	+34.563%	6	2,310	+512.563%
2025-04-30	98.1400	100.8000	98.1400	100.8000	+36.032%	4	2,310	+724.286%
2025-04-22	74.1000	74.1000	74.1000	74.1000	+0.135%	1	2,310	+1,021.296%
2025-04-16	74.0000	74.0000	74.0000	74.0000	+7.169%	1	2,310	+1,022.811%
2025-04-10	69.0500	69.0500	69.0500	69.0500	+125.506%	1	2,310	+1,103.302%
2025-04-07	30.6200	30.6200	30.6200	30.6200	-76.946%	1	2,308	+2,613.521%
2025-03-26	132.9800	132.9800	132.8200	132.8200	-0.991%	16	2,308	+525.568%
2025-03-25	134.1700	134.1700	134.1500	134.1500	+26.664%	2	2,308	+519.366%
2025-03-21	105.9100	105.9100	105.9100	105.9100	-13.613%	20	2,307	+684.515%
2025-03-19	122.6000	122.6000	122.6000	122.6000	+20.196%	1	2,307	+577.716%
2025-03-13	102.0000	102.0000	102.0000	102.0000	-55.575%	32	2,306	+714.588%
2025-02-27	229.6000	229.6000	229.6000	229.6000	+1.235%	20	2,306	+261.882%
2025-02-25	226.8000	226.8000	226.8000	226.8000	-11.957%	1	2,305	+266.349%
2025-02-24	259.5400	259.6000	257.6000	257.6000	+1.000%	35	2,305	+222.547%
2025-02-21	257.3200	257.7200	255.0500	255.0500	-15.897%	8	2,305	+225.771%
2025-02-18	304.0500	304.0500	303.2600	303.2600	+0.768%	2	2,305	+173.983%
2025-02-13	295.3400	301.0400	295.3400	300.9500	+22.887%	20	2,303	+176.086%
2025-02-03	244.9000	244.9000	244.9000	244.9000	-26.348%	1	2,303	+239.273%
2025-01-24	331.4000	332.5100	331.4000	332.5100	+20.952%	8	2,302	+149.881%
2025-01-17	274.2700	274.9100	274.2700	274.9100	+9.745%	12	2,302	+202.237%
2025-01-15	250.5000	250.5000	250.5000	250.5000	+1.090%	1	2,302	+231.689%
2024-12-31	247.8000	247.8000	247.8000	247.8000	0.000%	2,001	0	+235.303%

.dark-mode .tNlVNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tNlVNX{ 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