Dark

SPX20261218C7050
SPX Dec 18 2026 7050.00 Call (SPX261218C07050000)
option OPRA

EOD

Jul 8, 2026

699.81-6.641%(-49.78)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	699.5400	699.8100	699.5400	699.8100	-6.641%	8	3,991	0.000%
2026-07-02	749.8400	749.8400	749.5900	749.5900	+1.977%	2	3,995	-6.641%
2026-07-01	734.3800	735.0600	734.3800	735.0600	+1.171%	2	3,995	-4.796%
2026-06-30	706.3900	727.9100	704.9500	726.5500	+13.854%	22	3,996	-3.680%
2026-06-25	639.3700	639.3700	638.1400	638.1400	-14.192%	2	4,002	+9.664%
2026-06-22	743.6800	743.6800	743.6800	743.6800	-2.104%	2	4,002	-5.899%
2026-06-17	759.6600	759.6600	759.6600	759.6600	+7.150%	1	4,002	-7.879%
2026-06-12	697.0600	712.0700	696.7800	708.9700	+11.633%	8	4,002	-1.292%
2026-06-10	635.0900	635.0900	635.0900	635.0900	-9.099%	5	4,002	+10.191%
2026-06-08	698.6600	698.6600	698.6600	698.6600	-9.815%	2	4,002	+0.165%
2026-06-05	774.7000	774.7000	774.7000	774.7000	-10.843%	1	4,000	-9.667%
2026-06-02	862.8200	868.9200	862.8200	868.9200	+1.037%	26	4,000	-19.462%
2026-06-01	836.6600	864.1400	835.3900	860.0000	+2.634%	52	4,002	-18.627%
2026-05-29	837.7100	837.9500	837.1700	837.9300	+5.614%	12	4,001	-16.483%
2026-05-26	785.6000	793.3900	785.6000	793.3900	+11.264%	20	4,006	-11.795%
2026-05-20	707.4000	713.0700	707.4000	713.0700	-5.625%	30	4,006	-1.860%
2026-05-15	755.5700	755.5700	755.5700	755.5700	-6.000%	1	4,006	-7.380%
2026-05-14	803.8000	803.8000	803.8000	803.8000	+6.114%	1	4,005	-12.937%
2026-05-13	757.4900	757.4900	757.4900	757.4900	+8.601%	4	4,006	-7.615%
2026-05-12	697.5000	697.5000	697.5000	697.5000	-3.184%	1	4,006	+0.331%
2026-05-11	721.0800	721.0800	720.4400	720.4400	+1.843%	4	4,006	-2.864%
2026-05-08	707.4000	707.4000	707.4000	707.4000	+5.040%	2	4,012	-1.073%
2026-05-07	673.4600	673.4600	673.4600	673.4600	+10.035%	1	4,013	+3.913%
2026-05-05	612.0000	612.0400	612.0000	612.0400	+15.416%	4	3,764	+14.341%
2026-04-29	530.2900	530.2900	530.2900	530.2900	-6.446%	1	3,766	+31.967%
2026-04-27	560.0500	566.8300	560.0500	566.8300	+6.267%	5	3,767	+23.460%
2026-04-22	527.1000	533.4000	527.1000	533.4000	+7.003%	4	3,767	+31.198%
2026-04-21	532.2000	532.2000	498.4900	498.4900	-5.118%	171	3,614	+40.386%
2026-04-20	521.4500	525.3800	521.4500	525.3800	-2.091%	3	3,614	+33.201%
2026-04-17	549.7600	549.7600	536.6000	536.6000	+12.401%	616	3,617	+30.416%
2026-04-16	468.5800	483.0600	468.5800	477.4000	+12.129%	133	3,717	+46.588%
2026-04-14	422.0400	427.3600	422.0400	425.7600	+13.998%	31	3,615	+64.367%
2026-04-13	336.1600	373.4800	336.1600	373.4800	+7.755%	543	3,614	+87.375%
2026-04-10	352.3900	353.9600	346.5100	346.6000	-2.722%	80	3,144	+101.907%
2026-04-09	356.8000	356.8000	356.3000	356.3000	+8.954%	152	3,114	+96.410%
2026-04-08	329.2600	337.7300	322.6800	327.0200	+31.985%	55	3,112	+113.996%
2026-04-07	247.4600	247.7700	247.4600	247.7700	-4.923%	2	3,113	+182.443%
2026-04-06	259.9000	260.7000	259.9000	260.6000	+2.413%	17	3,112	+168.538%
2026-04-02	235.7700	260.4600	235.7700	254.4600	-3.284%	40	3,094	+175.018%
2026-04-01	263.1000	270.7200	261.3500	263.1000	+6.432%	44	3,094	+165.986%
2026-03-31	211.1200	247.2000	210.5800	247.2000	+30.586%	149	3,073	+183.095%
2026-03-30	210.5000	210.5000	189.3000	189.3000	-9.943%	7	3,110	+269.683%
2026-03-27	210.3000	210.6000	209.8000	210.2000	-12.384%	225	3,110	+232.926%
2026-03-26	238.0000	239.9100	238.0000	239.9100	-14.532%	13	3,015	+191.697%
2026-03-25	285.7900	290.2500	280.7000	280.7000	+4.629%	5	3,022	+149.309%
2026-03-24	268.2800	268.2800	268.2800	268.2800	-4.574%	10	3,023	+160.851%
2026-03-23	288.8000	288.8000	281.1200	281.1400	+1.495%	10	3,023	+148.919%
2026-03-20	272.0000	277.4000	272.0000	277.0000	-6.197%	30	3,023	+152.639%
2026-03-19	290.2000	295.9800	281.2900	295.3000	-8.318%	22	3,002	+136.983%
2026-03-18	320.8000	322.0900	320.8000	322.0900	-4.538%	2	3,003	+117.272%
2026-03-16	331.6200	337.4000	331.6200	337.4000	-0.881%	34	3,002	+107.413%
2026-03-12	346.0000	348.1000	340.4000	340.4000	-9.971%	7	3,014	+105.585%
2026-03-11	393.1000	393.1000	377.3000	378.1000	-6.083%	8	3,017	+85.086%
2026-03-10	378.7000	402.5900	378.7000	402.5900	+4.542%	9	3,011	+73.827%
2026-03-09	330.0000	385.1000	330.0000	385.1000	+2.611%	2	3,009	+81.722%
2026-03-06	365.9100	375.3000	365.8000	375.3000	-0.583%	16	3,009	+86.467%
2026-03-05	389.7000	389.7000	377.5000	377.5000	-9.429%	20	3,007	+85.380%
2026-03-04	393.8500	420.5200	393.8500	416.8000	+7.728%	58	3,007	+67.901%
2026-03-03	382.7100	386.9000	382.7100	386.9000	-9.666%	17	2,997	+80.876%
2026-03-02	416.7400	438.1200	415.8300	428.3000	+0.776%	189	2,988	+63.392%
2026-02-27	414.2300	425.0000	413.4300	425.0000	-1.916%	12	2,929	+64.661%
2026-02-26	434.8100	439.5000	433.3000	433.3000	+0.557%	4	2,928	+61.507%
2026-02-24	415.8000	430.9000	411.4300	430.9000	+4.714%	5	2,926	+62.407%
2026-02-23	407.6000	411.5000	407.3000	411.5000	-3.249%	5	2,926	+70.063%
2026-02-19	424.2400	431.4400	416.7400	425.3200	+0.639%	629	2,930	+64.537%
2026-02-18	417.5800	422.6200	417.5800	422.6200	+2.448%	7	2,627	+65.588%
2026-02-17	412.5200	412.5200	412.5200	412.5200	-2.226%	1	2,623	+69.643%
2026-02-13	424.0900	424.0900	421.9100	421.9100	-0.762%	2	2,622	+65.867%
2026-02-12	434.0000	434.0000	425.1500	425.1500	-9.039%	91	2,622	+64.603%
2026-02-09	467.4000	467.4000	467.4000	467.4000	+7.945%	1	2,575	+49.724%
2026-02-06	433.0000	433.0000	433.0000	433.0000	+6.906%	1	2,575	+61.619%
2026-02-05	399.8000	414.6000	394.3100	405.0300	-18.110%	110	2,575	+72.780%
2026-02-02	494.6000	494.6000	494.6000	494.6000	+1.290%	1	2,546	+41.490%
2026-01-29	488.3000	488.3000	488.3000	488.3000	+2.005%	1	2,558	+43.316%
2026-01-26	470.7800	480.6100	470.7800	478.7000	+1.430%	8	3,321	+46.190%
2026-01-22	471.9500	471.9500	471.9500	471.9500	+6.928%	1	3,321	+48.281%
2026-01-21	443.5000	443.5000	420.2000	441.3700	+7.770%	231	3,321	+58.554%
2026-01-20	410.3200	410.3200	409.0900	409.5500	-16.434%	12	3,223	+70.873%
2026-01-16	493.3000	493.3000	490.0900	490.0900	+0.469%	3	3,222	+42.792%
2026-01-15	507.2600	507.2600	487.8000	487.8000	-2.923%	5	3,222	+43.462%
2026-01-13	507.3200	507.3200	491.0000	502.4900	+4.921%	32	3,220	+39.268%
2026-01-08	474.2700	478.9200	472.3900	478.9200	-0.988%	189	3,223	+46.123%
2026-01-07	483.7000	483.7000	483.7000	483.7000	+1.943%	1	3,214	+44.679%
2026-01-06	475.4400	475.4400	474.4700	474.4800	+1.536%	4	3,214	+47.490%
2026-01-05	469.9700	469.9700	467.3000	467.3000	+7.450%	38	3,214	+49.756%
2026-01-02	434.9000	434.9000	434.9000	434.9000	-3.604%	25	3,250	+60.913%
2025-12-31	452.2600	452.2600	451.1600	451.1600	-4.149%	621	2,951	+55.113%
2025-12-29	470.8600	470.8600	470.6900	470.6900	-3.825%	4	2,951	+48.677%
2025-12-26	489.4100	489.4100	489.4100	489.4100	+3.051%	1	2,951	+42.991%
2025-12-23	462.1000	474.9200	461.7500	474.9200	+4.332%	6	2,951	+47.353%
2025-12-22	450.5000	455.2000	450.5000	455.2000	+3.464%	10	2,952	+53.737%
2025-12-19	431.9000	439.9600	430.6000	439.9600	+7.151%	7	2,951	+59.062%
2025-12-18	411.4300	411.4300	410.6000	410.6000	+5.282%	6	2,945	+70.436%
2025-12-17	390.0000	390.0000	390.0000	390.0000	-6.955%	70	2,943	+79.438%
2025-12-16	422.4200	422.4400	419.1500	419.1500	-6.272%	20	2,873	+66.959%
2025-12-15	447.2000	447.2000	447.2000	447.2000	-1.402%	9	2,873	+56.487%
2025-12-12	461.1600	461.1600	451.7300	453.5600	-5.491%	44	2,864	+54.293%
2025-12-10	479.1500	479.9100	479.1500	479.9100	-1.979%	4	2,859	+45.821%
2025-12-09	486.3000	490.5000	486.3000	489.6000	+0.112%	22	2,858	+42.935%
2025-12-04	489.0500	489.0500	489.0500	489.0500	-0.336%	1	2,858	+43.096%
2025-11-28	486.0000	493.5000	486.0000	490.7000	+15.977%	20	2,858	+42.615%
2025-11-25	423.6000	423.6000	423.1000	423.1000	+2.944%	3	2,851	+65.401%
2025-11-24	411.0000	411.0000	411.0000	411.0000	+12.634%	2	2,848	+70.270%
2025-11-21	365.3300	365.3400	364.8900	364.9000	-19.802%	4	2,847	+91.781%
2025-11-20	455.0000	455.0000	455.0000	455.0000	+14.581%	1	2,847	+53.804%
2025-11-19	402.0700	402.0700	397.1000	397.1000	+3.132%	11	2,848	+76.230%
2025-11-18	393.9300	396.1500	385.0400	385.0400	-6.957%	16	2,849	+81.750%
2025-11-17	416.8100	417.3600	410.8500	413.8300	-8.848%	190	2,851	+69.106%
2025-11-14	456.7600	473.1000	454.0000	454.0000	-2.627%	16	2,890	+54.143%
2025-11-13	465.7500	467.8000	459.2200	466.2500	-10.672%	84	2,894	+50.093%
2025-11-11	494.2300	522.1000	494.2300	521.9500	+10.630%	34	2,865	+34.076%
2025-11-10	488.5400	488.8100	471.7900	471.8000	+16.936%	182	2,855	+48.328%
2025-11-07	402.8900	403.4700	402.8900	403.4700	-11.341%	2	2,864	+73.448%
2025-11-06	455.0800	455.0800	455.0800	455.0800	-7.144%	1	2,865	+53.777%
2025-11-04	490.8000	490.8000	490.0900	490.0900	-6.866%	4	2,864	+42.792%
2025-10-30	527.2200	528.0100	525.7300	526.2200	+12.124%	6	2,866	+32.988%
2025-10-24	473.4400	473.4400	469.3200	469.3200	+6.702%	116	2,866	+49.111%
2025-10-23	433.1000	439.8800	433.1000	439.8400	+5.250%	5	2,828	+59.106%
2025-10-22	429.0000	429.0000	414.0000	417.9000	-5.219%	405	2,827	+67.459%
2025-10-21	440.0200	441.7800	436.2200	440.9100	+6.830%	116	3,158	+58.719%
2025-10-17	397.2800	417.8700	397.2800	412.7200	+3.374%	32	3,158	+69.560%
2025-10-16	419.1500	419.1500	399.2500	399.2500	-10.420%	6	3,158	+75.281%
2025-10-15	443.5600	445.6900	443.5600	445.6900	-2.539%	400	3,158	+57.017%
2025-10-09	457.3000	457.3000	457.3000	457.3000	-1.635%	2	2,758	+53.031%
2025-10-08	464.9000	464.9000	464.9000	464.9000	+3.268%	2	2,758	+50.529%
2025-10-07	453.1200	453.1200	450.1900	450.1900	+4.649%	362	2,457	+55.448%
2025-10-02	435.2300	435.2300	426.5000	430.1900	-0.336%	16	2,457	+62.675%
2025-10-01	422.6400	431.6900	422.5800	431.6400	+5.427%	6	2,457	+62.128%
2025-09-30	409.4200	409.4200	409.4200	409.4200	+1.427%	25	2,457	+70.927%
2025-09-29	403.6600	403.6600	403.6600	403.6600	+2.296%	20	2,432	+73.366%
2025-09-26	394.6000	394.6000	394.6000	394.6000	-3.873%	2	2,412	+77.347%
2025-09-24	414.4000	414.4000	410.5000	410.5000	-3.625%	3	2,412	+70.477%
2025-09-23	429.4000	429.4000	425.5200	425.9400	+0.375%	28	2,409	+64.298%
2025-09-22	402.8500	424.3500	402.8500	424.3500	+13.978%	6	2,409	+64.913%
2025-09-15	371.5900	372.3900	371.2200	372.3100	+5.021%	8	2,409	+87.964%
2025-09-12	355.3700	360.3500	354.5100	354.5100	+6.915%	46	2,409	+97.402%
2025-09-10	328.7900	332.0000	328.7900	331.5800	+6.378%	8	2,376	+111.053%
2025-09-09	311.7000	311.7000	311.7000	311.7000	+7.135%	1	2,375	+124.514%
2025-09-05	320.2400	320.2400	290.7900	290.9400	-4.735%	3	2,374	+140.534%
2025-09-04	305.5000	305.5000	305.4000	305.4000	+13.828%	3	2,373	+129.145%
2025-09-02	268.3000	268.3000	268.3000	268.3000	-12.512%	10	2,372	+160.831%
2025-08-28	306.6800	306.6800	306.6700	306.6700	+0.416%	4	2,362	+128.196%
2025-08-27	305.5000	305.7000	305.2000	305.4000	+3.252%	7	2,362	+129.145%
2025-08-25	295.7800	295.7800	295.7800	295.7800	-0.525%	1	2,355	+136.598%
2025-08-18	297.4500	297.4500	297.3400	297.3400	-1.868%	2	1,954	+135.357%
2025-08-13	303.0000	303.0000	303.0000	303.0000	+1.494%	20	1,954	+130.960%
2025-08-12	298.4900	298.5400	298.4900	298.5400	+15.983%	2	1,974	+134.411%
2025-08-06	257.4000	257.4000	257.4000	257.4000	+4.198%	25	1,993	+171.876%
2025-08-05	248.5500	248.9700	247.0300	247.0300	+0.989%	38	2,018	+183.289%
2025-08-04	244.9100	245.0300	244.6100	244.6100	+5.892%	4	2,018	+186.092%
2025-08-01	231.0000	231.0000	231.0000	231.0000	-21.198%	1	2,018	+202.948%
2025-07-31	292.5200	293.1400	292.1900	293.1400	+3.437%	40	2,019	+138.729%
2025-07-30	283.4000	283.4000	283.4000	283.4000	-1.802%	1	1,999	+146.934%
2025-07-28	288.8000	288.8000	288.6000	288.6000	+4.361%	4	1,999	+142.484%
2025-07-23	275.0800	276.5400	274.5800	276.5400	+5.566%	3	1,995	+153.059%
2025-07-21	261.9600	261.9600	261.9600	261.9600	+1.772%	1	2,004	+167.144%
2025-07-18	258.5000	258.5000	257.4000	257.4000	+0.890%	27	2,004	+171.876%
2025-07-17	255.1300	255.1300	255.1300	255.1300	+6.526%	1	2,021	+174.295%
2025-07-11	239.5000	239.5000	239.5000	239.5000	-7.568%	1	2,022	+192.196%
2025-07-03	245.4700	259.6000	245.4700	259.1100	+12.612%	7	2,021	+170.082%
2025-07-02	226.7000	230.0900	226.5500	230.0900	+3.351%	3	2,021	+204.146%
2025-07-01	223.0900	223.0900	222.6300	222.6300	+1.398%	2	2,022	+214.338%
2025-06-30	220.1500	220.1500	219.5600	219.5600	+2.192%	2	2,022	+218.733%
2025-06-27	211.9600	214.8500	211.9600	214.8500	+14.130%	47	2,022	+225.720%
2025-06-26	188.2500	188.2500	188.2500	188.2500	+6.176%	1	2,021	+271.745%
2025-06-24	177.3000	177.3000	177.3000	177.3000	+11.861%	1	2,020	+294.704%
2025-06-23	158.5000	158.5000	158.5000	158.5000	+4.614%	1	2,020	+341.521%
2025-06-20	154.7600	154.7600	151.5100	151.5100	-14.440%	8	2,019	+361.890%
2025-06-10	176.1500	178.1200	176.1000	177.0800	+2.703%	4	2,019	+295.194%
2025-06-09	172.5500	172.5500	172.4200	172.4200	+2.815%	2	2,019	+305.875%
2025-06-06	170.4600	171.4000	167.7000	167.7000	+9.830%	30	2,019	+317.299%
2025-06-05	161.0400	168.1000	152.6900	152.6900	-7.298%	44	2,029	+358.321%
2025-06-04	164.0500	167.1400	164.0500	164.7100	+10.767%	15	2,029	+324.874%
2025-05-28	148.7000	148.7000	148.7000	148.7000	-1.268%	1	2,029	+370.619%
2025-05-27	150.6100	150.6100	150.6100	150.6100	+22.807%	10	2,030	+364.650%
2025-05-23	122.6400	122.6400	122.6400	122.6400	-9.156%	20	2,030	+470.621%
2025-05-22	135.0000	135.0000	135.0000	135.0000	-15.466%	1	2,030	+418.378%
2025-05-20	167.0300	167.0300	159.7000	159.7000	+6.680%	5	2,030	+338.203%
2025-05-15	149.7000	149.7000	149.7000	149.7000	-1.442%	3	2,025	+367.475%
2025-05-14	154.4000	154.4000	151.0000	151.8900	+35.109%	5	2,025	+360.735%
2025-05-08	114.4900	114.4900	109.1500	112.4200	+9.807%	5	2,025	+522.496%
2025-05-07	103.2900	105.5000	102.3800	102.3800	+1.366%	3	2,025	+583.542%
2025-05-06	101.0000	101.0000	101.0000	101.0000	-8.506%	1	2,025	+592.881%
2025-05-05	107.7300	110.3900	107.7300	110.3900	+8.877%	11	2,026	+533.943%
2025-05-01	94.7800	102.3700	94.7800	101.3900	+26.264%	8	2,025	+590.216%
2025-04-30	79.0000	80.3000	79.0000	80.3000	-7.892%	4	2,028	+771.494%
2025-04-29	79.6800	87.1800	78.9600	87.1800	+16.411%	10	2,028	+702.719%
2025-04-24	74.8900	74.8900	74.8900	74.8900	-1.331%	1	2,030	+834.451%
2025-04-23	75.9000	75.9000	75.9000	75.9000	+30.412%	1	2,030	+822.016%
2025-04-17	58.2000	58.2000	58.2000	58.2000	-4.746%	1	2,031	+1,102.423%
2025-04-16	64.1000	64.1000	61.1000	61.1000	-20.649%	2	2,031	+1,045.352%
2025-04-14	77.0000	77.0000	77.0000	77.0000	+71.875%	1	2,030	+808.844%
2025-04-08	44.8000	44.8000	44.8000	44.8000	+36.170%	2	2,030	+1,462.076%
2025-04-07	32.9000	32.9000	32.9000	32.9000	-55.354%	1	2,030	+2,027.082%
2025-03-28	73.7400	73.7400	73.6900	73.6900	-32.930%	12	2,029	+849.668%
2025-03-26	110.0800	110.0800	109.7800	109.8700	+26.491%	30	2,029	+536.944%
2025-03-21	86.8600	86.8600	86.8600	86.8600	-15.093%	20	2,029	+705.676%
2025-03-19	97.9000	102.4000	97.9000	102.3000	+0.610%	10	2,029	+584.076%
2025-03-10	110.1100	110.1100	101.6800	101.6800	-26.158%	2	2,028	+588.247%
2025-03-04	137.7000	137.7000	137.7000	137.7000	-24.299%	25	2,026	+408.214%
2025-02-28	177.7000	181.9000	177.7000	181.9000	-18.284%	4	2,001	+284.722%
2025-02-24	220.2000	222.6000	220.2000	222.6000	+1.021%	26	2,001	+214.380%
2025-02-21	221.0800	221.0800	219.9100	220.3500	-18.228%	8	2,001	+217.590%
2025-02-19	269.1400	269.4700	269.0300	269.4700	+8.613%	4	2,001	+159.699%
2025-02-13	248.1000	248.1000	248.1000	248.1000	-0.040%	1	2,001	+182.068%
2025-02-10	248.2000	248.2000	248.2000	248.2000	-1.897%	1	2,001	+181.954%
2025-02-06	253.0000	253.0000	253.0000	253.0000	-7.795%	1	2,001	+176.605%
2025-01-22	274.3200	274.4400	274.3200	274.3900	+11.813%	42	2,000	+155.042%
2025-01-21	245.4000	245.4000	245.4000	245.4000	-5.797%	1	0	+185.171%
2024-12-24	260.5000	260.5000	260.5000	260.5000	-10.849%	1	0	+168.641%
2024-12-09	292.1500	292.2000	292.1500	292.2000	0.000%	2	0	+139.497%

.dark-mode .KnY2mp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KnY2mp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7050SPX Dec 18 2026 7050.00 Call (SPX261218C07050000)option OPRA

SPX20261218C7050
SPX Dec 18 2026 7050.00 Call (SPX261218C07050000)
option OPRA