Dark

SPX20261218C11000
SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)
option OPRA

EOD

Jul 8, 2026

0.35000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	979	0.000%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-14.634%	2	979	0.000%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-8.889%	4	979	-14.634%
2026-06-30	0.5000	0.5000	0.4000	0.4500	+12.500%	27	979	-22.222%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+2.564%	5	964	-12.500%
2026-06-25	0.3900	0.3900	0.3900	0.3900	+5.405%	111	964	-10.256%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-7.500%	11	953	-5.405%
2026-06-23	0.4200	0.4200	0.4000	0.4000	-16.667%	11	942	-12.500%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-36.000%	1	939	-27.083%
2026-06-15	0.7400	0.7500	0.7400	0.7500	+17.188%	9	938	-53.333%
2026-06-03	0.6400	0.7000	0.6400	0.6400	-14.667%	11	938	-45.313%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-6.250%	5	940	-53.333%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-11.111%	9	935	-56.250%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+20.000%	2	941	-61.111%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+11.940%	16	941	-53.333%
2026-05-18	0.6500	0.6700	0.6500	0.6700	+4.688%	4	923	-47.761%
2026-05-12	0.6400	0.6400	0.6400	0.6400	-8.571%	2	923	-45.313%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+12.903%	10	923	-50.000%
2026-05-08	0.6200	0.6200	0.6200	0.6200	+12.727%	1	923	-43.548%
2026-05-07	0.5700	0.5700	0.5500	0.5500	+10.000%	7	923	-36.364%
2026-05-05	0.4500	0.5000	0.4500	0.5000	+25.000%	2	920	-30.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-27.273%	12	919	-12.500%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+10.000%	13	919	-36.364%
2026-04-22	0.5000	0.5000	0.4500	0.5000	-16.667%	22	919	-30.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	82	922	-41.667%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	6	881	-36.364%
2026-04-17	0.6000	0.6500	0.5500	0.5500	+77.419%	22	881	-36.364%
2026-04-10	0.3100	0.3100	0.3100	0.3100	+19.231%	1	882	+12.903%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+36.842%	1	883	+34.615%
2026-04-08	0.2600	0.2600	0.1900	0.1900	-38.710%	3	883	+84.211%
2026-04-07	0.3100	0.3100	0.3100	0.3100	+55.000%	4	883	+12.903%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-25.926%	1	885	+75.000%
2026-03-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	885	+29.630%
2026-03-26	0.2700	0.2700	0.2700	0.2700	+8.000%	1	885	+29.630%
2026-03-24	0.2000	0.2500	0.2000	0.2500	+25.000%	101	884	+40.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-37.500%	1	784	+75.000%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+3.226%	2	786	+9.375%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-11.429%	3	784	+12.903%
2026-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	3	781	0.000%
2026-03-05	0.3500	0.3500	0.3500	0.3500	0.000%	3	783	0.000%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-12.500%	7	782	0.000%
2026-03-03	0.4000	0.4000	0.4000	0.4000	0.000%	7	782	-12.500%
2026-03-02	0.4000	0.4000	0.4000	0.4000	0.000%	7	782	-12.500%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-11.111%	7	782	-12.500%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+9.756%	12	782	-22.222%
2026-02-11	0.4000	0.4100	0.4000	0.4100	+2.500%	3	782	-14.634%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+8.108%	2	783	-12.500%
2026-02-06	0.3700	0.3700	0.3700	0.3700	-13.953%	1	785	-5.405%
2026-02-05	0.4300	0.4300	0.4300	0.4300	+7.500%	1	785	-18.605%
2026-02-04	0.4000	0.4000	0.4000	0.4000	0.000%	2	785	-12.500%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-20.000%	2	785	-12.500%
2026-01-28	0.4500	0.5000	0.4500	0.5000	-9.091%	2	783	-30.000%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+52.778%	4	782	-36.364%
2026-01-26	0.3900	0.3900	0.3600	0.3600	-7.692%	5	778	-2.778%
2026-01-22	0.3700	0.5000	0.3700	0.3900	-13.333%	12	780	-10.256%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+12.500%	4	771	-22.222%
2026-01-16	0.4100	0.4100	0.4000	0.4000	-11.111%	4	776	-12.500%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+12.500%	2	776	-22.222%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-11.111%	1	777	-12.500%
2026-01-08	0.4500	0.4500	0.4500	0.4500	+7.143%	3	777	-22.222%
2025-12-31	0.4600	0.4600	0.4200	0.4200	-6.667%	2	773	-16.667%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+28.571%	1	773	-22.222%
2025-12-17	0.3200	0.3500	0.3200	0.3500	-30.000%	2	772	0.000%
2025-12-16	0.5000	0.5000	0.5000	0.5000	+42.857%	1	772	-30.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-46.154%	1	772	0.000%
2025-12-12	0.4500	0.6500	0.4500	0.6500	+18.182%	12	772	-46.154%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+5.769%	5	772	-36.364%
2025-12-10	0.5200	0.5200	0.5200	0.5200	+4.000%	12	767	-32.692%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-28.571%	5	767	-30.000%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+40.000%	1	767	-50.000%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+66.667%	1	767	-30.000%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-70.000%	1	767	+16.667%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+21.951%	1	768	-65.000%
2025-11-12	0.9500	1.0000	0.8200	0.8200	-8.889%	23	767	-57.317%
2025-11-11	0.7600	0.9000	0.7600	0.9000	+25.000%	4	777	-61.111%
2025-11-10	0.7000	0.8000	0.7000	0.7200	-24.211%	8	775	-51.389%
2025-11-04	0.9500	0.9500	0.9500	0.9500	0.000%	2	768	-63.158%
2025-10-31	0.9500	0.9500	0.9500	0.9500	+18.750%	1	768	-63.158%
2025-10-30	0.8100	0.8100	0.8000	0.8000	+11.111%	3	768	-56.250%
2025-10-28	0.7500	0.7500	0.7200	0.7200	+44.000%	11	767	-51.389%
2025-10-20	0.5500	0.5500	0.5000	0.5000	-9.091%	4	770	-30.000%
2025-10-16	0.5500	0.5500	0.5500	0.5500	+12.245%	9	766	-36.364%
2025-10-15	0.7000	0.7000	0.4900	0.4900	+8.889%	22	766	-28.571%
2025-10-09	0.4500	0.4500	0.4500	0.4500	-25.000%	1	764	-22.222%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+42.857%	7	771	-41.667%
2025-09-30	0.4200	0.4200	0.4200	0.4200	-16.000%	4	771	-16.667%
2025-09-29	0.4900	0.5000	0.4900	0.5000	+19.048%	2	769	-30.000%
2025-09-25	0.4000	0.4700	0.4000	0.4200	+5.000%	17	788	-16.667%
2025-09-24	0.4300	0.4300	0.4000	0.4000	-14.894%	9	771	-12.500%
2025-09-22	0.4700	0.4700	0.4700	0.4700	-27.692%	1	762	-25.532%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+44.444%	6	761	-46.154%
2025-09-18	0.4500	0.4500	0.4500	0.4500	0.000%	10	761	-22.222%
2025-09-17	0.4500	0.4500	0.4500	0.4500	-25.000%	21	751	-22.222%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	731	-41.667%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	735	-41.667%
2025-09-04	0.4500	0.5500	0.4500	0.5500	+34.146%	2	734	-36.364%
2025-08-29	0.4000	0.4100	0.4000	0.4100	-8.889%	2	731	-14.634%
2025-08-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	733	-22.222%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-21.053%	2	732	-22.222%
2025-08-15	0.4600	0.5700	0.4600	0.5700	-12.308%	6	731	-38.596%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+85.714%	1	731	-46.154%
2025-08-12	0.5500	0.6500	0.3500	0.3500	-12.500%	180	731	0.000%
2025-07-31	0.4000	0.4000	0.4000	0.4000	-20.000%	1	731	-12.500%
2025-07-25	0.5000	0.5000	0.5000	0.5000	0.000%	1	731	-30.000%
2025-07-23	0.4300	0.5000	0.4300	0.5000	+11.111%	2	730	-30.000%
2025-07-18	0.4500	0.4500	0.4500	0.4500	+15.385%	4	729	-22.222%
2025-07-17	0.4400	0.4400	0.3900	0.3900	-20.408%	4	727	-10.256%
2025-07-15	0.4800	0.4900	0.4800	0.4900	-34.667%	2	725	-28.571%
2025-07-11	0.7500	0.7500	0.7500	0.7500	+74.419%	1	724	-53.333%
2025-07-10	0.4300	0.4300	0.4300	0.4300	-38.571%	2	723	-18.605%
2025-07-09	0.7000	0.7000	0.7000	0.7000	+29.630%	1	722	-50.000%
2025-07-07	0.5600	0.5600	0.5400	0.5400	+8.000%	2	722	-35.185%
2025-07-02	0.4100	0.5000	0.4100	0.5000	+16.279%	16	721	-30.000%
2025-07-01	0.4000	0.6200	0.4000	0.4300	-4.444%	387	718	-18.605%
2025-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	1	521	-22.222%
2025-06-27	0.4500	0.4500	0.4500	0.4500	+12.500%	13	520	-22.222%
2025-06-25	0.4000	0.4000	0.4000	0.4000	+14.286%	1	527	-12.500%
2025-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	526	0.000%
2025-06-17	0.3000	0.3000	0.3000	0.3000	-50.000%	14	526	+16.667%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+7.143%	4	512	-41.667%
2025-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	20	510	-37.500%
2025-06-02	0.5000	0.5000	0.5000	0.5000	-28.571%	50	523	-30.000%
2025-05-27	0.7000	0.7000	0.7000	0.7000	-33.333%	6	523	-50.000%
2025-04-25	1.0500	1.0500	1.0500	1.0500	+425.000%	2	529	-66.667%
2025-03-19	0.1500	0.2000	0.1500	0.2000	-80.000%	50	528	+75.000%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+5.263%	2	509	-65.000%
2025-03-11	0.9500	0.9500	0.9500	0.9500	+26.667%	1	508	-63.158%
2025-03-05	0.7500	0.7500	0.7500	0.7500	-44.444%	1	507	-53.333%
2025-02-28	1.2500	1.3500	1.2500	1.3500	-25.000%	176	508	-74.074%
2025-02-26	1.8000	1.8000	1.8000	1.8000	-0.552%	2	565	-80.556%
2025-02-25	1.8100	1.8100	1.8100	1.8100	-1.093%	2	561	-80.663%
2025-02-24	1.8300	1.8300	1.8300	1.8300	-17.937%	2	561	-80.874%
2025-02-12	2.2300	2.2300	2.2300	2.2300	0.000%	2	559	-84.305%
2025-02-11	2.2900	2.3000	2.2300	2.2300	-11.155%	46	557	-84.305%
2025-02-07	2.5100	2.5100	2.5100	2.5100	-10.357%	4	511	-86.056%
2025-02-05	2.8000	2.8000	2.8000	2.8000	-9.677%	450	472	-87.500%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+22.047%	1	22	-88.710%
2025-01-30	2.5400	2.5400	2.5400	2.5400	+1.600%	1	21	-86.220%
2025-01-24	2.5000	2.5000	2.5000	2.5000	-7.407%	30	20	-86.000%
2025-01-22	2.3200	2.7000	2.3200	2.7000	+18.943%	23	20	-87.037%
2025-01-21	2.2700	2.2700	2.2700	2.2700	0.000%	2	2	-84.581%

.dark-mode .s4Nx3v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4Nx3v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C11000SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)option OPRA

SPX20261218C11000
SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)
option OPRA