Dark

SPX20261218C7025
SPX Dec 18 2026 7025.00 Call (SPX261218C07025000)
option OPRA

EOD

Jul 7, 2026

748.80-0.904%(-6.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	750.0500	750.0500	748.8000	748.8000	-0.904%	2	1,353	0.000%
2026-07-01	741.6300	758.5800	741.6300	755.6300	+1.000%	6	1,352	-0.904%
2026-06-30	735.6200	748.2700	734.9100	748.1500	+6.542%	10	1,353	+0.087%
2026-06-29	676.1500	702.2100	675.1400	702.2100	-0.435%	4	1,352	+6.635%
2026-06-24	702.7300	705.2800	702.7300	705.2800	-6.619%	2	1,350	+6.171%
2026-06-22	755.2700	755.2700	755.2700	755.2700	+0.368%	1	1,351	-0.857%
2026-06-18	773.6000	773.6000	752.5000	752.5000	-0.066%	4	1,350	-0.492%
2026-06-17	753.0000	753.0000	753.0000	753.0000	+16.019%	1	1,350	-0.558%
2026-06-11	633.9600	649.0300	633.9600	649.0300	-13.138%	4	1,350	+15.372%
2026-06-08	750.4500	751.5200	747.2000	747.2000	+4.353%	4	1,346	+0.214%
2026-06-05	809.5800	809.5800	716.0300	716.0300	-12.014%	26	1,347	+4.577%
2026-05-28	813.8000	813.8000	813.8000	813.8000	+7.646%	1	1,372	-7.987%
2026-05-20	756.0000	756.0000	756.0000	756.0000	-8.141%	1	1,372	-0.952%
2026-05-14	823.0000	823.0000	823.0000	823.0000	+51.017%	1	1,373	-9.016%
2026-04-29	544.9500	544.9700	544.9500	544.9700	-7.037%	10	1,373	+37.402%
2026-04-27	586.2200	586.2200	586.2200	586.2200	+6.531%	1	1,363	+27.734%
2026-04-22	550.2800	550.2800	550.2800	550.2800	+6.871%	1	1,362	+36.076%
2026-04-21	517.3400	519.1300	514.2700	514.9000	-6.469%	68	1,351	+45.426%
2026-04-17	553.2000	559.0500	548.6300	550.5100	+11.462%	97	1,351	+36.019%
2026-04-16	492.0000	497.7200	482.8800	493.9000	+3.117%	19	1,341	+51.610%
2026-04-15	458.4500	478.9700	458.4500	478.9700	+8.487%	3	1,329	+56.335%
2026-04-14	422.0000	441.5000	421.8000	441.5000	+22.130%	55	1,328	+69.604%
2026-04-13	361.5000	361.5000	361.5000	361.5000	-0.962%	27	1,361	+107.137%
2026-04-10	370.4700	371.0300	365.0100	365.0100	+1.955%	109	1,356	+105.145%
2026-04-09	343.1900	358.5100	343.1900	358.0100	+4.437%	400	1,281	+109.156%
2026-04-08	345.8200	346.0800	337.1100	342.8000	+19.173%	43	893	+118.436%
2026-04-07	258.9300	287.6500	258.9300	287.6500	+5.405%	132	919	+160.316%
2026-04-06	272.7000	272.9000	272.7000	272.9000	+1.624%	7	868	+174.386%
2026-04-02	268.5400	268.5400	268.5400	268.5400	-3.576%	2	861	+178.841%
2026-04-01	278.5000	278.5000	278.5000	278.5000	+25.830%	1	861	+168.869%
2026-03-31	220.6500	221.7100	220.4700	221.3300	+11.316%	4	861	+238.318%
2026-03-30	223.1700	223.1700	198.8300	198.8300	-13.061%	6	859	+276.603%
2026-03-27	239.8200	240.2100	228.7000	228.7000	-15.422%	9	861	+227.416%
2026-03-26	284.1000	284.1000	270.4000	270.4000	-8.090%	7	862	+176.923%
2026-03-24	283.2600	294.2000	283.2600	294.2000	-4.897%	64	856	+154.521%
2026-03-23	309.8000	309.9500	309.3500	309.3500	+3.465%	36	801	+142.056%
2026-03-19	298.9900	298.9900	298.9900	298.9900	-11.841%	85	801	+150.443%
2026-03-18	338.7200	339.1500	336.9300	339.1500	-3.623%	33	750	+120.787%
2026-03-17	355.1700	355.5000	351.2000	351.9000	+0.692%	16	779	+112.788%
2026-03-16	352.1200	352.1200	348.0000	349.4800	-3.111%	6	780	+114.261%
2026-03-12	365.9000	365.9000	360.7000	360.7000	-8.995%	7	780	+107.596%
2026-03-11	397.6700	397.6700	396.3500	396.3500	-2.329%	4	779	+88.924%
2026-03-10	409.2000	421.6600	405.8000	405.8000	+12.270%	122	779	+84.524%
2026-03-09	335.2700	362.3500	334.0500	361.4500	-6.626%	61	765	+107.166%
2026-03-06	376.6000	389.1000	376.6000	387.1000	-5.952%	205	775	+93.438%
2026-03-05	392.1000	411.6000	392.1000	411.6000	-4.782%	3	891	+81.924%
2026-03-04	426.7000	432.7700	426.7000	432.2700	+8.230%	9	889	+73.225%
2026-03-03	382.5000	399.4000	382.5000	399.4000	-7.207%	55	886	+87.481%
2026-03-02	434.2300	434.2300	429.1100	430.4200	-3.988%	48	890	+73.970%
2026-02-26	466.4300	467.2200	448.3000	448.3000	-5.633%	18	866	+67.031%
2026-02-25	475.0600	475.0600	475.0600	475.0600	+7.392%	1	857	+57.622%
2026-02-24	441.8300	445.5800	441.8300	442.3600	+3.762%	5	857	+69.274%
2026-02-23	433.1300	433.6500	426.3200	426.3200	-3.982%	8	855	+75.643%
2026-02-12	504.3600	504.3600	444.0000	444.0000	-8.114%	6	871	+68.649%
2026-02-11	483.2100	483.2100	483.2100	483.2100	-4.579%	1	867	+54.964%
2026-02-09	506.7000	507.3000	506.0000	506.4000	+23.344%	15	866	+47.867%
2026-02-05	412.3400	432.0500	407.5800	410.5600	-21.249%	605	880	+82.385%
2026-02-02	521.6500	521.6500	521.3400	521.3400	-0.756%	2	886	+43.630%
2026-01-27	525.3100	525.3100	525.3100	525.3100	+7.953%	2	885	+42.544%
2026-01-22	486.6100	486.6100	486.6100	486.6100	+5.304%	1	885	+53.881%
2026-01-21	435.1000	468.0100	435.1000	462.1000	-9.458%	37	884	+62.043%
2026-01-16	510.3700	510.3700	510.3700	510.3700	+7.160%	37	846	+46.717%
2026-01-14	476.4200	476.4200	476.2700	476.2700	-6.670%	2	846	+57.222%
2026-01-13	524.3000	524.5000	509.0800	510.3100	-0.621%	422	846	+46.734%
2026-01-09	513.8200	513.8200	513.5000	513.5000	+4.051%	2	932	+45.823%
2026-01-08	492.6100	493.6900	492.6100	493.5100	-1.290%	8	932	+51.729%
2026-01-06	500.1200	500.1200	499.9600	499.9600	+11.848%	2	932	+49.772%
2026-01-02	447.0000	447.0000	447.0000	447.0000	-7.563%	15	776	+67.517%
2025-12-30	480.7400	485.2400	480.6000	483.5700	-0.274%	703	794	+54.848%
2025-12-29	484.9300	484.9600	484.9000	484.9000	+0.533%	8	426	+54.424%
2025-12-23	472.2000	482.3300	472.2000	482.3300	+2.238%	35	417	+55.246%
2025-12-22	471.7700	471.7700	471.7700	471.7700	+5.766%	2	399	+58.721%
2025-12-19	445.9300	446.0600	445.9300	446.0500	+8.188%	4	397	+67.874%
2025-12-17	412.4100	412.4100	412.2800	412.2900	-11.585%	4	399	+81.620%
2025-12-12	497.0900	497.0900	464.4700	466.3100	-5.982%	95	401	+60.580%
2025-12-10	495.9800	495.9800	495.9800	495.9800	-1.792%	1	412	+50.974%
2025-12-03	494.5900	505.0300	493.8800	505.0300	+4.108%	9	411	+48.268%
2025-12-01	482.2000	485.1000	481.6000	485.1000	-2.590%	175	410	+54.360%
2025-11-26	482.9300	498.0000	482.9300	498.0000	+7.145%	54	213	+50.361%
2025-11-17	462.6200	465.6000	455.5100	464.7900	-4.036%	45	213	+61.105%
2025-11-14	484.7200	484.7200	484.3400	484.3400	-1.151%	2	198	+54.602%
2025-11-13	493.1000	494.1000	486.9500	489.9800	-7.869%	55	198	+52.823%
2025-11-12	533.2900	533.4000	527.6300	531.8300	-1.106%	18	167	+40.797%
2025-11-11	521.8500	537.8300	521.6900	537.7800	+21.094%	8	151	+39.239%
2025-10-20	441.6700	444.1000	441.6700	444.1000	+2.422%	2	147	+68.611%
2025-10-15	434.6000	434.6000	433.6000	433.6000	+3.386%	13	148	+72.694%
2025-10-13	418.9000	419.4000	418.9000	419.4000	-11.457%	2	135	+78.541%
2025-10-03	470.3300	473.7300	470.2600	473.6700	0.000%	268	134	+58.085%

.dark-mode .nhVRyn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nhVRyn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7025SPX Dec 18 2026 7025.00 Call (SPX261218C07025000)option OPRA

SPX20261218C7025
SPX Dec 18 2026 7025.00 Call (SPX261218C07025000)
option OPRA