Dark

SPX20261218C3200
SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)
option OPRA

EOD

Jul 8, 2026

4312.11-0.206%(-8.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4,296.6500	4,312.1100	4,287.3900	4,312.1100	-0.206%	10	84	0.000%
2026-07-07	4,355.4700	4,355.4700	4,321.0100	4,321.0100	-1.218%	3	77	-0.206%
2026-07-06	4,344.9400	4,381.6100	4,344.9400	4,374.2800	+1.576%	30	76	-1.421%
2026-07-02	4,350.9800	4,351.0600	4,293.6400	4,306.4200	-0.558%	15	68	+0.132%
2026-07-01	4,291.4900	4,342.6800	4,291.4900	4,330.5800	+0.762%	11	68	-0.427%
2026-06-30	4,283.6400	4,297.8300	4,283.5600	4,297.8300	+0.992%	4	68	+0.332%
2026-06-29	4,259.5500	4,259.5500	4,255.6200	4,255.6200	+1.072%	4	68	+1.327%
2026-06-26	4,164.9400	4,232.3100	4,164.9400	4,210.5000	+0.197%	13	69	+2.413%
2026-06-25	4,251.1700	4,253.0200	4,202.2200	4,202.2200	-0.455%	6	74	+2.615%
2026-06-24	4,245.3100	4,259.5900	4,221.4300	4,221.4300	+0.127%	6	74	+2.148%
2026-06-23	4,204.5200	4,249.7900	4,204.5200	4,216.0600	-2.480%	8	74	+2.278%
2026-06-22	4,362.4700	4,362.4700	4,313.2300	4,323.2900	-0.180%	27	71	-0.259%
2026-06-18	4,318.3200	4,341.8800	4,318.3200	4,331.1000	+1.432%	90	91	-0.438%
2026-06-17	4,362.2600	4,365.8500	4,267.8500	4,269.9700	-2.006%	47	91	+0.987%
2026-06-16	4,407.1000	4,407.1000	4,357.3600	4,357.3600	-0.787%	13	91	-1.038%
2026-06-15	4,391.9200	4,391.9200	4,391.9200	4,391.9200	+3.448%	1	81	-1.817%
2026-06-12	4,245.4100	4,245.5200	4,245.4100	4,245.5200	+0.630%	2	81	+1.568%
2026-06-11	4,137.8600	4,218.9400	4,137.8600	4,218.9400	+0.893%	3	81	+2.208%
2026-06-10	4,181.7900	4,181.7900	4,181.6100	4,181.6100	-0.698%	2	80	+3.121%
2026-06-09	4,303.2400	4,303.3100	4,211.0000	4,211.0000	-1.548%	5	80	+2.401%
2026-06-08	4,277.1300	4,277.2200	4,277.1300	4,277.2200	-1.904%	2	83	+0.816%
2026-06-05	4,383.3300	4,383.3300	4,357.5500	4,360.2400	-1.302%	9	83	-1.104%
2026-06-04	4,417.8200	4,417.8200	4,417.7400	4,417.7400	-0.399%	2	90	-2.391%
2026-06-03	4,435.4300	4,435.4300	4,435.4300	4,435.4300	+0.068%	1	90	-2.780%
2026-06-02	4,432.3500	4,432.4300	4,432.3500	4,432.4300	-0.230%	2	90	-2.715%
2026-06-01	4,416.5000	4,442.6700	4,416.1800	4,442.6700	+0.148%	4	90	-2.939%
2026-05-29	4,437.3200	4,437.4000	4,435.2200	4,436.1200	+0.557%	8	92	-2.795%
2026-05-28	4,356.9700	4,411.5400	4,356.9700	4,411.5400	+0.967%	4	92	-2.254%
2026-05-27	4,357.9400	4,369.2900	4,357.9400	4,369.2900	+0.320%	3	92	-1.309%
2026-05-26	4,372.1100	4,372.1600	4,355.3400	4,355.3400	+2.150%	4	91	-0.993%
2026-05-21	4,239.6700	4,263.6800	4,239.6700	4,263.6800	-0.208%	4	89	+1.136%
2026-05-20	4,219.6600	4,277.0300	4,219.6000	4,272.5700	+1.454%	5	89	+0.925%
2026-05-19	4,211.3300	4,211.3300	4,211.3300	4,211.3300	-1.035%	1	88	+2.393%
2026-05-18	4,255.3900	4,255.3900	4,255.3900	4,255.3900	-0.415%	1	88	+1.333%
2026-05-15	4,256.2900	4,273.1100	4,256.2900	4,273.1100	-1.668%	3	88	+0.913%
2026-05-14	4,315.8200	4,345.5900	4,315.8200	4,345.5900	+1.153%	2	83	-0.770%
2026-05-13	4,244.8900	4,296.0600	4,244.7700	4,296.0600	+1.189%	3	81	+0.374%
2026-05-12	4,230.4200	4,245.5700	4,230.4200	4,245.5700	-0.245%	2	81	+1.567%
2026-05-11	4,243.4400	4,271.9500	4,243.4400	4,256.0100	+0.338%	11	81	+1.318%
2026-05-08	4,214.8000	4,241.6700	4,214.8000	4,241.6700	+1.295%	20	65	+1.661%
2026-05-07	4,210.3100	4,210.3100	4,170.7600	4,187.4400	-0.323%	21	55	+2.977%
2026-05-06	4,160.6800	4,201.0300	4,160.6800	4,201.0300	+2.237%	6	35	+2.644%
2026-05-05	4,093.3000	4,109.1100	4,093.3000	4,109.1100	+1.536%	34	32	+4.940%
2026-05-04	4,066.8100	4,066.8100	4,029.3200	4,046.9400	-0.831%	10	14	+6.552%
2026-05-01	4,094.6000	4,094.6000	4,080.8400	4,080.8400	+1.370%	10	21	+5.667%
2026-04-30	3,990.8800	4,025.6700	3,990.8800	4,025.6700	+1.040%	3	21	+7.115%
2026-04-29	3,984.2300	3,984.2300	3,984.2300	3,984.2300	-0.602%	1	24	+8.229%
2026-04-27	3,998.9100	4,008.3700	3,998.9100	4,008.3700	+0.806%	8	26	+7.578%
2026-04-24	3,977.1000	3,977.2500	3,976.3400	3,976.3400	+0.729%	3	26	+8.444%
2026-04-23	3,979.8100	3,982.8600	3,947.5600	3,947.5600	-0.979%	3	26	+9.235%
2026-04-22	3,980.0100	3,986.5800	3,980.0100	3,986.5800	+1.118%	2	26	+8.166%
2026-04-21	3,982.6300	3,982.6300	3,942.4900	3,942.4900	-0.411%	3	26	+9.375%
2026-04-20	3,966.5200	3,966.5200	3,958.7600	3,958.7600	-0.326%	2	26	+8.926%
2026-04-17	3,946.9500	3,971.7200	3,946.9500	3,971.7200	+2.595%	3	28	+8.570%
2026-04-16	3,870.3700	3,871.2700	3,870.3700	3,871.2700	+0.593%	3	27	+11.387%
2026-04-15	3,833.5700	3,848.4400	3,833.5700	3,848.4400	+0.964%	5	27	+12.048%
2026-04-14	3,763.8200	3,811.7100	3,763.8200	3,811.7100	+4.258%	2	26	+13.128%
2026-04-13	3,656.0200	3,656.0200	3,656.0200	3,656.0200	-0.816%	1	25	+17.945%
2026-04-10	3,686.0800	3,686.0800	3,686.0800	3,686.0800	+1.473%	1	25	+16.984%
2026-04-09	3,632.5900	3,632.5900	3,632.5900	3,632.5900	+0.018%	1	25	+18.706%
2026-04-08	3,616.2500	3,631.9400	3,616.2500	3,631.9400	+4.952%	2	25	+18.727%
2026-04-07	3,431.0000	3,460.5600	3,431.0000	3,460.5600	+0.089%	2	24	+24.607%
2026-04-06	3,457.4900	3,457.4900	3,457.4900	3,457.4900	+3.342%	1	24	+24.718%
2026-04-02	3,345.6700	3,345.6700	3,345.6700	3,345.6700	-2.559%	1	24	+28.886%
2026-04-01	3,433.5400	3,433.5400	3,433.5400	3,433.5400	+3.863%	1	24	+25.588%
2026-03-31	3,283.0100	3,305.8500	3,283.0100	3,305.8500	+2.843%	2	24	+30.439%
2026-03-30	3,284.2600	3,284.2600	3,213.7200	3,214.4600	-2.942%	4	22	+34.147%
2026-03-27	3,319.6500	3,319.6500	3,311.9000	3,311.9000	-1.693%	3	22	+30.200%
2026-03-26	3,437.5700	3,437.5700	3,368.9500	3,368.9500	-2.851%	15	25	+27.996%
2026-03-25	3,466.5300	3,467.8000	3,466.5300	3,467.8000	+1.993%	2	14	+24.347%
2026-03-24	3,400.0500	3,400.0500	3,400.0500	3,400.0500	-2.000%	1	14	+26.825%
2026-03-23	3,484.3300	3,518.2000	3,469.4500	3,469.4500	+0.575%	4	13	+24.288%
2026-03-20	3,449.6000	3,449.6000	3,449.6000	3,449.6000	-0.465%	1	13	+25.003%
2026-03-19	3,465.7300	3,465.7300	3,465.7300	3,465.7300	-0.914%	1	13	+24.421%
2026-03-18	3,564.7300	3,564.8400	3,497.7000	3,497.7000	-3.194%	3	13	+23.284%
2026-03-17	3,613.6000	3,613.6900	3,612.7700	3,613.0900	+1.312%	4	13	+19.347%
2026-03-16	3,563.5700	3,575.2300	3,563.5700	3,566.3100	-0.676%	5	12	+20.912%
2026-03-13	3,592.2200	3,592.2200	3,590.5900	3,590.5900	+0.783%	2	12	+20.095%
2026-03-12	3,582.1100	3,582.7500	3,561.7100	3,562.7000	-2.333%	4	12	+21.035%
2026-03-11	3,647.1900	3,647.8200	3,647.1900	3,647.8200	-0.435%	2	12	+18.211%
2026-03-10	3,659.8200	3,663.7600	3,659.8200	3,663.7600	+3.872%	2	12	+17.696%
2026-03-09	3,522.0800	3,527.1800	3,522.0800	3,527.1800	-3.488%	2	12	+22.254%
2026-03-05	3,711.7000	3,711.7000	3,645.9800	3,654.6600	-0.973%	9	12	+17.989%
2026-03-04	3,690.5800	3,690.5800	3,690.5800	3,690.5800	+1.823%	1	12	+16.841%
2026-03-03	3,624.4900	3,624.4900	3,624.4900	3,624.4900	-1.969%	1	12	+18.971%
2026-03-02	3,697.2900	3,697.2900	3,697.2900	3,697.2900	-0.314%	1	12	+16.629%
2026-02-27	3,708.9500	3,708.9500	3,708.9500	3,708.9500	-2.166%	1	12	+16.262%
2026-02-25	3,791.0700	3,791.0700	3,791.0700	3,791.0700	+1.357%	1	11	+13.744%
2026-02-24	3,740.3200	3,740.3200	3,740.3200	3,740.3200	+0.183%	1	11	+15.287%
2026-02-23	3,733.4700	3,733.4700	3,733.4700	3,733.4700	+0.374%	1	10	+15.499%
2026-02-20	3,719.5500	3,719.5500	3,719.5500	3,719.5500	-0.451%	1	10	+15.931%
2026-02-19	3,736.4000	3,736.4000	3,736.4000	3,736.4000	-0.546%	1	9	+15.408%
2026-02-18	3,756.9000	3,756.9000	3,756.9000	3,756.9000	+1.356%	1	9	+14.778%
2026-02-17	3,702.0200	3,706.6500	3,702.0200	3,706.6500	+0.908%	2	10	+16.334%
2026-02-13	3,673.8200	3,673.8200	3,673.2900	3,673.2900	-3.802%	2	8	+17.391%
2026-02-12	3,820.8300	3,820.8300	3,818.4700	3,818.4700	+0.388%	2	8	+12.928%
2026-02-11	3,839.4200	3,839.4200	3,803.7300	3,803.7300	-0.915%	3	7	+13.365%
2026-02-10	3,821.4900	3,838.8700	3,821.4900	3,838.8700	+193.256%	2	6	+12.328%
2023-02-27	1,309.0500	1,309.0500	1,309.0500	1,309.0500	-5.322%	1	5	+229.408%
2023-02-16	1,382.6300	1,382.6300	1,382.6300	1,382.6300	-0.086%	3	5	+211.877%
2023-02-02	1,383.8200	1,383.8200	1,383.8200	1,383.8200	-1.300%	3	5	+211.609%
2022-12-02	1,402.0500	1,402.0500	1,402.0500	1,402.0500	-5.857%	1	5	+207.558%
2022-08-11	1,489.2700	1,489.2700	1,489.2700	1,489.2700	+26.020%	1	4	+189.545%
2022-07-07	1,181.7700	1,181.7700	1,181.7700	1,181.7700	+5.099%	1	3	+264.886%
2022-06-30	1,124.4300	1,124.4300	1,124.4300	1,124.4300	-19.809%	1	2	+283.493%
2022-03-08	1,402.1900	1,402.1900	1,402.1900	1,402.1900	0.000%	1	0	+207.527%

.dark-mode .HpGF4f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpGF4f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C3200SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)option OPRA

SPX20261218C3200
SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)
option OPRA