Dark

SPX20261218C7150
SPX Dec 18 2026 7150.00 Call (SPX261218C07150000)
option OPRA

EOD

Jul 8, 2026

607.24-4.853%(-30.97)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	607.2400	607.2400	607.2400	607.2400	-4.853%	10	8,135	0.000%
2026-07-07	638.2100	638.2100	638.2100	638.2100	+3.262%	1	8,135	-4.853%
2026-07-02	671.9400	673.6900	618.0500	618.0500	+1.076%	4	8,135	-1.749%
2026-06-24	611.4700	611.4700	611.4700	611.4700	-6.821%	1	8,135	-0.692%
2026-06-22	656.2300	656.2300	656.2300	656.2300	-0.254%	2	8,134	-7.465%
2026-06-18	657.9000	657.9000	657.9000	657.9000	-11.075%	1	8,273	-7.700%
2026-06-15	739.8400	739.8400	739.8400	739.8400	+19.047%	2	8,273	-17.923%
2026-06-12	621.4700	621.4700	621.4700	621.4700	+12.231%	1	8,273	-2.290%
2026-06-11	557.8000	557.8000	553.7400	553.7400	-16.465%	4	8,273	+9.662%
2026-06-05	662.8800	662.8800	662.8800	662.8800	-14.676%	1	8,423	-8.394%
2026-06-03	776.9000	776.9000	776.9000	776.9000	-0.281%	1	8,423	-21.838%
2026-06-02	779.6100	779.6100	779.0900	779.0900	+2.235%	4	8,423	-22.058%
2026-06-01	762.0600	762.0600	762.0600	762.0600	+0.744%	1	8,423	-20.316%
2026-05-29	756.4300	756.4300	756.4300	756.4300	+1.076%	62	8,423	-19.723%
2026-05-28	748.3800	748.3800	748.3800	748.3800	+4.435%	120	8,363	-18.859%
2026-05-27	716.6000	716.6000	716.6000	716.6000	+0.321%	8	8,243	-15.261%
2026-05-26	714.3100	714.3100	714.3100	714.3100	+3.267%	2	8,251	-14.989%
2026-05-22	691.7100	691.7100	691.7100	691.7100	+8.744%	2	8,253	-12.212%
2026-05-20	634.2500	636.0900	634.2500	636.0900	-7.464%	4	8,251	-4.536%
2026-05-13	659.1000	694.9000	659.1000	687.4000	+11.624%	506	8,351	-11.661%
2026-05-12	618.3100	620.1700	615.8100	615.8200	-5.325%	12	8,597	-1.393%
2026-05-08	650.4600	650.4600	650.4600	650.4600	+5.766%	1	8,597	-6.645%
2026-05-07	615.0000	615.0000	615.0000	615.0000	+2.294%	1	8,597	-1.262%
2026-05-06	583.5300	601.2100	583.5300	601.2100	+9.650%	385	8,597	+1.003%
2026-05-05	548.1000	548.3000	548.1000	548.3000	+12.340%	23	8,694	+10.750%
2026-04-30	470.1000	488.7500	465.1000	488.0700	+4.736%	1,522	8,671	+24.417%
2026-04-29	462.0000	470.1700	456.8100	466.0000	-1.187%	1,951	9,464	+30.309%
2026-04-28	463.1600	471.6000	463.1600	471.6000	-5.962%	852	7,931	+28.762%
2026-04-27	494.0000	501.5000	494.0000	501.5000	+1.923%	4	7,824	+21.085%
2026-04-24	490.2200	492.0600	490.2200	492.0400	+7.769%	10	7,824	+23.413%
2026-04-23	480.1700	480.1700	456.5700	456.5700	-2.826%	2	7,830	+33.000%
2026-04-22	458.9000	469.8500	455.5000	469.8500	+4.877%	254	7,829	+29.241%
2026-04-21	463.5000	463.5000	448.0000	448.0000	-4.110%	702	7,528	+35.545%
2026-04-17	458.9000	480.6000	458.9000	467.2000	+12.605%	460	6,543	+29.974%
2026-04-16	412.2600	427.2000	406.6000	414.9000	+4.693%	49	6,308	+46.358%
2026-04-15	382.9000	396.3000	382.9000	396.3000	+29.892%	337	6,288	+53.227%
2026-04-13	291.9000	305.1000	288.7000	305.1000	+5.316%	49	6,058	+99.030%
2026-04-10	293.5000	294.5000	289.7000	289.7000	-1.999%	170	6,074	+109.610%
2026-04-09	271.6000	295.6100	271.6000	295.6100	+5.957%	47	6,074	+105.419%
2026-04-08	276.2900	278.9900	273.4200	278.9900	+23.218%	15	6,074	+117.657%
2026-04-07	202.2800	226.5300	202.2800	226.4200	+21.392%	383	6,075	+168.192%
2026-04-02	185.3900	186.5200	185.3900	186.5200	-17.323%	4	5,921	+225.563%
2026-04-01	225.9900	226.7200	225.6000	225.6000	+11.822%	100	5,921	+169.167%
2026-03-31	176.7800	201.7500	176.7800	201.7500	+16.182%	5	5,903	+200.986%
2026-03-30	173.6500	173.6500	173.6500	173.6500	+5.505%	1	5,904	+249.692%
2026-03-27	179.4000	182.8000	164.5900	164.5900	-16.282%	46	5,903	+268.941%
2026-03-26	208.1600	208.1600	195.6000	196.6000	-17.940%	929	5,927	+208.871%
2026-03-25	242.5900	242.5900	239.5800	239.5800	-0.395%	18	5,202	+153.460%
2026-03-23	241.1000	241.1000	236.7000	240.5300	+5.127%	529	5,200	+152.459%
2026-03-20	225.9000	228.8300	225.2000	228.8000	-2.841%	342	5,701	+165.402%
2026-03-19	247.2500	249.0200	235.2000	235.4900	-9.753%	569	5,702	+157.862%
2026-03-18	272.3000	272.3000	260.9400	260.9400	-9.762%	213	6,056	+132.713%
2026-03-17	300.9800	300.9800	289.1700	289.1700	+1.670%	6	5,985	+109.994%
2026-03-16	285.1000	285.1000	284.4200	284.4200	+1.797%	26	5,986	+113.501%
2026-03-13	279.4000	279.4000	279.4000	279.4000	-14.033%	1	5,883	+117.337%
2026-03-11	329.8700	329.8700	324.6500	325.0100	-1.093%	5	5,883	+86.837%
2026-03-10	324.2000	341.0000	324.2000	328.6000	-1.734%	114	5,886	+84.796%
2026-03-09	298.4200	334.4000	298.4200	334.4000	+3.337%	7	5,796	+81.591%
2026-03-06	319.6000	323.6000	318.0000	323.6000	-6.770%	5	5,796	+87.651%
2026-03-05	359.1000	359.1000	344.6000	347.1000	+1.163%	9	5,799	+74.947%
2026-03-03	311.0900	343.1100	311.0900	343.1100	-7.622%	21	5,806	+76.981%
2026-03-02	370.9700	371.8000	370.8500	371.4200	-2.673%	5	5,817	+63.491%
2026-02-26	387.2500	387.4400	381.6200	381.6200	-6.194%	18	5,819	+59.122%
2026-02-25	407.2300	407.3200	406.8200	406.8200	+6.651%	36	5,835	+49.265%
2026-02-24	374.9300	381.4500	374.9300	381.4500	+9.364%	450	5,835	+59.193%
2026-02-23	348.7900	348.7900	348.7900	348.7900	-3.095%	1	5,585	+74.099%
2026-02-19	359.9300	359.9300	359.9300	359.9300	-6.463%	3	5,532	+68.711%
2026-02-18	386.6200	386.6200	384.8000	384.8000	+7.697%	24	5,535	+57.807%
2026-02-17	350.4600	359.0000	329.9300	357.3000	-4.307%	80	5,535	+69.952%
2026-02-13	358.5100	373.3800	352.6500	373.3800	+4.104%	159	5,395	+62.633%
2026-02-12	375.6000	379.8800	358.6600	358.6600	-17.587%	167	5,395	+69.308%
2026-02-10	429.0000	435.2000	427.2000	435.2000	+2.208%	98	5,394	+39.531%
2026-02-09	432.4000	432.4000	425.8000	425.8000	+4.159%	372	5,386	+42.612%
2026-02-06	372.8000	408.8000	372.8000	408.8000	+16.767%	205	5,652	+48.542%
2026-02-05	361.2000	361.2000	349.5000	350.1000	-9.698%	31	5,554	+73.448%
2026-02-04	401.3800	401.3800	380.2200	387.7000	-0.717%	135	5,567	+56.626%
2026-02-03	390.5000	390.5000	390.5000	390.5000	-11.915%	1	5,503	+55.503%
2026-02-02	443.3200	443.3200	443.3200	443.3200	+5.102%	10	5,504	+36.976%
2026-01-30	424.8500	424.8500	421.3200	421.8000	-3.099%	5	5,504	+43.964%
2026-01-29	447.0100	447.0100	435.2900	435.2900	-1.545%	18	5,503	+39.502%
2026-01-28	442.1200	442.1200	442.1200	442.1200	-0.870%	1	5,485	+37.347%
2026-01-27	446.0000	446.0000	446.0000	446.0000	+13.112%	2	5,484	+36.152%
2026-01-23	397.7600	397.7600	394.3000	394.3000	-1.450%	4	5,484	+54.005%
2026-01-22	399.7000	400.3000	399.7000	400.1000	+4.117%	5	5,488	+51.772%
2026-01-21	386.1500	404.0400	384.2200	384.2800	+1.185%	86	5,485	+58.020%
2026-01-20	386.8000	386.8000	379.7800	379.7800	-12.352%	266	5,548	+59.893%
2026-01-16	427.7000	433.3000	418.9000	433.3000	+1.404%	29	5,494	+40.143%
2026-01-15	446.5000	447.2000	426.6000	427.3000	+2.914%	133	5,494	+42.111%
2026-01-14	409.1300	415.2000	408.1200	415.2000	-4.464%	64	5,539	+46.252%
2026-01-13	434.5700	435.3600	434.5700	434.6000	-2.205%	20	5,511	+39.724%
2026-01-12	444.3200	444.7000	441.9000	444.4000	+0.865%	225	5,505	+36.643%
2026-01-09	441.1900	441.2700	440.5900	440.5900	+5.667%	371	5,462	+37.824%
2026-01-08	420.0100	420.0100	415.1700	416.9600	-3.875%	229	5,404	+45.635%
2026-01-06	433.7700	433.7700	433.7700	433.7700	+5.422%	375	5,519	+39.991%
2026-01-05	412.0500	412.0500	411.4600	411.4600	+6.790%	4	4,684	+47.582%
2025-12-31	395.3100	395.3100	385.3000	385.3000	-5.564%	548	4,684	+57.602%
2025-12-30	408.4600	408.4600	408.0000	408.0000	-1.292%	39	4,684	+48.833%
2025-12-29	413.8600	413.8800	413.3400	413.3400	-2.514%	471	4,688	+46.911%
2025-12-26	430.9000	433.8000	422.5000	424.0000	-0.958%	421	4,276	+43.217%
2025-12-24	418.5000	428.1000	418.5000	428.1000	+3.109%	21	4,465	+41.845%
2025-12-23	400.8000	415.3400	400.8000	415.1900	+4.534%	1,115	4,465	+46.256%
2025-12-22	394.3300	397.1800	391.2000	397.1800	+8.170%	1,324	5,307	+52.888%
2025-12-17	367.1800	367.1800	367.1800	367.1800	-0.512%	1	5,346	+65.379%
2025-12-16	377.6000	378.5500	367.5000	369.0700	-5.905%	1,649	5,347	+64.532%
2025-12-15	410.2000	413.9000	386.3000	392.2300	-2.065%	1,143	4,206	+54.817%
2025-12-12	414.5000	417.9600	400.5000	400.5000	-7.399%	87	3,410	+51.620%
2025-12-11	432.5000	432.5000	432.5000	432.5000	+1.885%	1	3,411	+40.402%
2025-12-10	424.5000	424.5000	424.5000	424.5000	-0.282%	53	3,412	+43.048%
2025-12-09	429.5000	431.0700	425.7000	425.7000	-1.000%	7	3,462	+42.645%
2025-12-08	430.5000	430.5000	430.0000	430.0000	-4.487%	3	3,461	+41.219%
2025-12-05	450.3900	450.3900	450.2000	450.2000	+4.991%	5	3,464	+34.882%
2025-12-04	429.8000	429.8000	428.8000	428.8000	+0.773%	52	3,465	+41.614%
2025-12-03	425.4100	425.5100	425.0500	425.5100	-0.068%	4	3,456	+42.709%
2025-12-02	425.8000	425.8000	425.8000	425.8000	-0.195%	1	3,458	+42.612%
2025-12-01	426.6300	426.6300	426.6300	426.6300	+8.709%	1	3,458	+42.334%
2025-11-25	364.3300	392.4500	364.3300	392.4500	+9.470%	59	3,457	+54.731%
2025-11-24	358.5000	358.5000	358.5000	358.5000	+11.194%	1	3,437	+69.384%
2025-11-21	322.3600	322.4100	322.3600	322.4100	+3.380%	6	3,436	+88.344%
2025-11-20	411.8400	411.8400	311.8700	311.8700	-10.111%	216	2,764	+94.709%
2025-11-19	373.5800	373.5800	346.9500	346.9500	-2.000%	2	2,657	+75.022%
2025-11-18	340.6800	355.8000	332.3800	354.0300	-12.173%	130	2,657	+71.522%
2025-11-17	404.7500	404.7500	403.1000	403.1000	-0.663%	2	2,667	+50.643%
2025-11-14	389.9400	406.6000	388.9700	405.7900	-1.846%	5	2,667	+49.644%
2025-11-13	415.8000	416.7400	412.2700	413.4200	-11.730%	48	2,668	+46.882%
2025-11-12	468.3200	468.3600	468.3200	468.3600	+8.731%	2	2,681	+29.652%
2025-11-10	431.3800	431.3800	430.7500	430.7500	+0.237%	8	2,681	+40.973%
2025-11-05	429.8300	429.8300	429.7300	429.7300	-0.801%	2	2,681	+41.307%
2025-11-04	446.5100	447.8500	432.4000	433.2000	-4.518%	6	2,681	+40.175%
2025-10-30	476.7000	479.6000	453.7000	453.7000	-7.859%	20	2,679	+33.842%
2025-10-28	492.4000	492.4000	492.4000	492.4000	+8.926%	6	2,679	+23.323%
2025-10-27	450.2600	452.2400	450.1200	452.0500	+8.416%	138	2,605	+34.330%
2025-10-24	418.0000	418.0000	415.5200	416.9600	+6.940%	118	2,605	+45.635%
2025-10-23	383.8800	390.0000	382.6800	389.9000	+0.723%	56	2,533	+55.742%
2025-10-21	387.1000	387.1000	387.1000	387.1000	+7.936%	1	2,505	+56.869%
2025-10-17	350.9000	359.6000	350.9000	358.6400	+3.253%	3	2,504	+69.317%
2025-10-16	378.5200	381.3600	346.4300	347.3400	-3.885%	7	2,505	+74.826%
2025-10-15	391.1600	391.2400	361.3800	361.3800	+2.039%	66	2,504	+68.034%
2025-10-14	325.7100	354.1600	325.7100	354.1600	-1.622%	7	2,533	+71.459%
2025-10-13	360.6400	360.6400	359.9000	360.0000	-8.397%	3	2,535	+68.678%
2025-10-09	393.1700	393.1700	393.0000	393.0000	-0.484%	2	2,532	+54.514%
2025-10-07	396.1900	396.1900	394.9100	394.9100	-1.097%	22	2,520	+53.767%
2025-10-06	399.1800	399.2900	399.1800	399.2900	+5.426%	2	2,520	+52.080%
2025-10-02	378.7400	378.7400	378.7400	378.7400	+9.188%	1	2,519	+60.332%
2025-09-29	349.7000	349.7000	346.8700	346.8700	+3.900%	8	2,519	+75.063%
2025-09-25	333.5400	334.6400	333.3600	333.8500	-9.132%	8	2,503	+81.890%
2025-09-23	376.4000	376.4000	367.4000	367.4000	-1.077%	3	2,503	+65.280%
2025-09-22	356.8700	371.8300	356.6500	371.4000	+6.434%	16	2,500	+63.500%
2025-09-19	336.7600	349.3700	336.7600	348.9500	+3.614%	6	2,500	+74.019%
2025-09-18	336.9100	336.9100	336.7800	336.7800	+4.370%	2	2,499	+80.308%
2025-09-15	322.5500	323.2800	321.4600	322.6800	+3.390%	48	2,477	+88.186%
2025-09-12	306.1500	312.1100	306.0500	312.1000	+1.698%	8	2,488	+94.566%
2025-09-11	294.5000	307.0700	294.5000	306.8900	+7.794%	13	2,490	+97.869%
2025-09-10	284.7000	284.7000	284.7000	284.7000	+10.187%	2	2,481	+113.291%
2025-09-08	258.4500	258.4500	257.1400	258.3800	+4.472%	18	2,479	+135.018%
2025-09-05	274.4900	274.4900	247.3200	247.3200	-5.096%	21	2,486	+145.528%
2025-09-04	260.5000	260.6000	260.5000	260.6000	+4.011%	18	2,468	+133.016%
2025-08-29	250.4100	250.5500	250.4100	250.5500	-4.114%	2	2,451	+142.363%
2025-08-27	261.3000	261.5000	261.3000	261.3000	+1.673%	4	2,451	+132.392%
2025-08-18	257.0000	257.0000	257.0000	257.0000	-2.319%	2	2,451	+136.280%
2025-08-14	263.1000	263.1000	263.1000	263.1000	+1.223%	2	2,453	+130.802%
2025-08-13	259.8000	259.9200	259.8000	259.9200	+23.126%	2	2,451	+133.626%
2025-08-07	210.7000	211.1000	210.7000	211.1000	-2.042%	25	2,451	+187.655%
2025-08-06	215.8000	215.8000	215.5000	215.5000	+4.500%	25	2,426	+181.782%
2025-08-05	204.3000	206.2200	204.0900	206.2200	+10.060%	4	2,401	+194.462%
2025-08-01	186.9000	187.3700	186.9000	187.3700	-18.467%	2	2,399	+224.086%
2025-07-31	252.7100	252.7100	229.6000	229.8100	-6.960%	14	2,399	+164.236%
2025-07-28	247.0000	247.0000	247.0000	247.0000	+0.174%	2	2,393	+145.846%
2025-07-25	246.5700	246.5700	246.5700	246.5700	-0.194%	1	2,393	+146.275%
2025-07-24	241.7700	247.0500	241.5900	247.0500	+4.403%	6	2,393	+145.796%
2025-07-23	228.8200	236.6300	228.8200	236.6300	+3.581%	24	2,391	+156.620%
2025-07-21	226.2500	228.4500	226.2500	228.4500	+2.430%	3	2,390	+165.809%
2025-07-18	223.0500	223.0500	223.0300	223.0300	+0.736%	3	2,392	+172.268%
2025-07-15	221.3400	221.4000	221.3400	221.4000	+0.682%	2	2,402	+174.273%
2025-07-03	206.3000	220.2800	206.3000	219.9000	+12.452%	18	2,393	+176.144%
2025-07-02	188.4000	195.5500	188.4000	195.5500	+3.247%	5	2,393	+210.529%
2025-07-01	189.1500	189.4000	189.1500	189.4000	+2.053%	2	2,393	+220.612%
2025-06-30	185.4800	185.5900	185.4800	185.5900	+1.973%	2	2,393	+227.194%
2025-06-27	173.0000	182.0000	173.0000	182.0000	+11.349%	6	2,394	+233.648%
2025-06-26	154.3200	168.6900	154.3200	163.4500	+8.569%	7	2,395	+271.514%
2025-06-24	148.4000	150.5500	148.4000	150.5500	+1.737%	2	2,395	+303.348%
2025-06-16	147.9800	147.9800	147.9800	147.9800	+9.146%	10	2,394	+310.353%
2025-06-13	135.5800	135.5800	135.5800	135.5800	-8.516%	20	2,394	+347.883%
2025-06-10	146.4900	148.2000	146.4500	148.2000	+4.249%	6	2,384	+309.744%
2025-06-09	144.1900	144.1900	142.1600	142.1600	+0.070%	14	2,381	+327.153%
2025-06-06	143.6700	143.6700	142.0600	142.0600	+11.002%	4	2,379	+327.453%
2025-06-05	125.8900	127.9800	125.8900	127.9800	-7.059%	3	2,378	+374.480%
2025-06-03	137.7000	137.7000	137.7000	137.7000	+21.632%	1	2,376	+340.988%
2025-06-02	113.2100	113.2100	113.2100	113.2100	-17.653%	10	2,377	+436.384%
2025-05-20	137.4800	137.4800	137.4800	137.4800	+103.674%	1	2,367	+341.693%
2025-04-30	66.5400	68.0600	66.5400	67.5000	+0.822%	4	2,358	+799.615%
2025-04-29	65.4300	66.9500	65.4300	66.9500	-0.874%	2	2,359	+807.005%
2025-04-28	67.5400	67.5400	67.5400	67.5400	+75.885%	1	2,359	+799.082%
2025-04-21	38.4000	38.4000	38.4000	38.4000	-22.736%	50	2,359	+1,481.354%
2025-04-17	49.7000	49.7000	49.7000	49.7000	+80.399%	59	2,273	+1,121.811%
2025-04-07	27.5100	27.5500	27.5100	27.5500	-17.908%	2	2,273	+2,104.138%
2025-04-04	33.5600	33.5600	33.5600	33.5600	-26.371%	2	2,274	+1,709.416%
2025-04-03	45.5800	45.5800	45.5800	45.5800	-51.680%	1	2,274	+1,232.251%
2025-03-24	93.8400	94.3300	93.1600	94.3300	-50.340%	46	2,273	+543.740%
2025-02-21	190.8400	190.8400	189.9500	189.9500	-19.967%	20	1,659	+219.684%
2025-01-22	237.2400	237.8100	237.2400	237.3400	-8.960%	102	1,654	+155.852%
2024-12-18	260.7000	260.7000	260.7000	260.7000	-1.808%	1	5	+132.927%
2024-12-16	265.5000	265.5000	265.5000	265.5000	+4.363%	1	3	+128.716%
2024-12-13	254.4000	254.4000	254.4000	254.4000	-1.586%	2	3	+138.695%
2024-12-11	258.5000	258.5000	258.5000	258.5000	+0.937%	1	2	+134.909%
2024-12-09	256.1000	256.1000	256.1000	256.1000	0.000%	1	1	+137.111%

.dark-mode .tMpyFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tMpyFv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7150SPX Dec 18 2026 7150.00 Call (SPX261218C07150000)option OPRA

SPX20261218C7150
SPX Dec 18 2026 7150.00 Call (SPX261218C07150000)
option OPRA