Dark

SPX20261218C7325
SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)
option OPRA

EOD

Jun 30, 2026

490.37+2.446%(+11.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	490.3700	490.3700	490.3700	490.3700	+2.446%	1	7,657	0.000%
2026-06-29	477.9100	478.6600	477.1800	478.6600	-0.542%	33	7,658	+2.446%
2026-06-24	481.2700	481.2700	481.2700	481.2700	-2.478%	1	7,648	+1.891%
2026-06-23	493.5000	493.5000	493.5000	493.5000	-11.396%	10	7,648	-0.634%
2026-06-17	556.7400	556.9700	556.7400	556.9700	+10.926%	2	7,601	-11.958%
2026-06-12	502.4700	506.9900	502.1100	502.1100	+14.350%	4	7,601	-2.338%
2026-06-11	439.1000	439.1000	439.1000	439.1000	-19.760%	1	7,601	+11.676%
2026-06-05	547.2300	547.2300	547.2300	547.2300	-5.989%	1	7,601	-10.391%
2026-05-26	582.8800	582.8900	580.9300	582.0900	+1.807%	84	7,601	-15.757%
2026-05-22	571.7600	571.7600	571.7600	571.7600	+16.600%	1	7,584	-14.235%
2026-05-20	489.7100	490.3600	489.7100	490.3600	-8.117%	4	7,584	+0.002%
2026-05-18	533.0700	533.6800	533.0700	533.6800	-2.492%	4	7,584	-8.115%
2026-05-15	547.3200	547.3200	547.3200	547.3200	-10.452%	1	7,584	-10.405%
2026-05-14	604.7400	611.2000	604.7400	611.2000	+12.684%	8	7,583	-19.769%
2026-05-11	542.4000	542.4000	542.4000	542.4000	+2.807%	1	7,583	-9.593%
2026-05-08	523.4100	527.5900	523.4100	527.5900	+10.013%	2	7,583	-7.055%
2026-05-07	501.0700	501.0700	479.5700	479.5700	-0.901%	2	7,583	+2.252%
2026-05-06	472.3000	483.9300	471.3600	483.9300	+13.890%	5	7,583	+1.331%
2026-05-01	424.9100	424.9100	424.9100	424.9100	+10.567%	1	7,583	+15.406%
2026-04-30	375.8000	384.3000	375.8000	384.3000	+6.543%	13	7,583	+27.601%
2026-04-29	360.6100	360.7000	360.6100	360.7000	-1.034%	4	7,584	+35.950%
2026-04-24	364.4700	364.4700	364.4700	364.4700	+3.074%	1	7,584	+34.543%
2026-04-23	353.0000	353.6000	352.9000	353.6000	-1.444%	164	7,584	+38.679%
2026-04-22	348.9700	360.9000	348.9700	358.7800	+4.024%	150	7,510	+36.677%
2026-04-21	354.4000	354.4000	344.9000	344.9000	-4.008%	2	7,520	+42.177%
2026-04-17	356.9100	361.8000	356.9100	359.3000	+11.411%	113	7,520	+36.479%
2026-04-16	322.6000	322.9000	322.5000	322.5000	+11.349%	13	7,419	+52.053%
2026-04-15	285.8000	289.6300	285.7000	289.6300	+9.150%	17	7,421	+69.309%
2026-04-14	247.1500	265.3500	247.1500	265.3500	+21.214%	12	7,409	+84.801%
2026-04-13	218.9100	218.9100	218.9100	218.9100	+4.677%	1	7,411	+124.005%
2026-04-10	209.4600	209.4600	209.1300	209.1300	+7.373%	2	7,411	+134.481%
2026-04-09	194.7900	194.7900	194.7700	194.7700	+0.682%	20	7,411	+151.769%
2026-04-08	193.4500	193.4500	193.4500	193.4500	+25.178%	1	7,431	+153.487%
2026-04-07	147.8700	154.5400	147.8700	154.5400	-0.968%	114	7,431	+217.309%
2026-04-01	154.5500	156.2000	154.5500	156.0500	+26.561%	10	7,433	+214.239%
2026-03-31	122.4800	124.3000	121.2400	123.3000	+1.808%	63	7,433	+297.705%
2026-03-27	125.1800	127.5500	121.1100	121.1100	-25.781%	135	7,431	+304.896%
2026-03-25	165.9900	169.8400	163.1800	163.1800	-0.639%	10	7,368	+200.509%
2026-03-23	170.8000	171.0600	164.0400	164.2300	+8.188%	26	7,368	+198.587%
2026-03-20	160.9000	160.9000	150.7000	151.8000	-12.497%	25	7,367	+223.037%
2026-03-19	173.1000	173.4800	173.1000	173.4800	-15.413%	2	7,356	+182.667%
2026-03-17	208.8400	208.9800	205.0900	205.0900	+0.387%	5	7,356	+139.100%
2026-03-16	212.2200	212.2200	201.7500	204.3000	+5.636%	158	7,354	+140.024%
2026-03-13	211.5000	211.5000	193.4000	193.4000	-9.415%	10	7,361	+153.552%
2026-03-12	216.1600	217.2800	213.5000	213.5000	-16.255%	23	7,361	+129.681%
2026-03-10	251.3000	257.2000	251.3000	254.9400	+15.567%	237	7,340	+92.347%
2026-03-09	220.6000	220.6000	220.6000	220.6000	-16.503%	1	7,294	+122.289%
2026-02-27	264.2000	264.2000	264.2000	264.2000	-4.947%	14	7,294	+85.606%
2026-02-26	277.9500	277.9500	277.9500	277.9500	-6.950%	1	7,294	+76.424%
2026-02-25	298.7100	298.7100	298.7100	298.7100	+6.302%	1	7,294	+64.163%
2026-02-20	281.0000	281.0000	281.0000	281.0000	+4.851%	1	7,294	+74.509%
2026-02-19	268.0000	268.0000	268.0000	268.0000	-0.409%	9	7,293	+82.974%
2026-02-17	262.7000	269.1000	262.7000	269.1000	-2.145%	2	7,293	+82.226%
2026-02-13	272.6000	275.0000	272.6000	275.0000	-3.465%	6	7,293	+78.316%
2026-02-12	284.1000	285.0000	283.4500	284.8700	+10.244%	34	7,293	+72.138%
2026-02-05	271.8000	271.8000	255.8000	258.4000	-15.140%	7	7,290	+89.772%
2026-02-04	315.7000	315.7000	284.7000	304.5000	+1.568%	5	7,296	+61.041%
2026-02-03	299.3000	299.8000	299.1000	299.8000	-9.672%	6	7,296	+63.566%
2026-01-30	331.9000	331.9000	331.9000	331.9000	+7.065%	1	7,296	+47.746%
2026-01-29	310.0000	310.0000	310.0000	310.0000	-9.858%	1	7,296	+58.184%
2026-01-28	344.4000	344.4000	343.5000	343.9000	-1.036%	4	7,296	+42.591%
2026-01-27	347.4000	347.5000	347.3000	347.5000	+5.017%	5	7,296	+41.114%
2026-01-26	323.4600	332.4600	322.8600	330.9000	+5.550%	112	7,296	+48.193%
2026-01-23	306.1000	313.5000	305.0000	313.5000	-0.602%	14	7,300	+56.418%
2026-01-22	315.7600	315.7600	315.4000	315.4000	+4.196%	4	7,300	+55.476%
2026-01-21	290.9100	303.7000	290.7600	302.7000	-8.569%	6	7,300	+61.999%
2026-01-16	331.6100	331.6200	331.0700	331.0700	-5.048%	8	7,296	+48.117%
2026-01-15	340.2100	348.6700	340.2000	348.6700	+9.267%	16	7,296	+40.640%
2026-01-14	326.4700	326.4800	310.7300	319.1000	-4.260%	281	7,572	+53.673%
2026-01-13	344.8600	344.8600	333.0000	333.3000	-5.186%	10	7,311	+47.126%
2026-01-12	352.2600	352.3400	351.5300	351.5300	+2.047%	12	7,313	+39.496%
2026-01-09	344.4600	344.4800	344.4600	344.4800	+6.981%	4	7,313	+42.351%
2026-01-08	322.0000	322.0000	322.0000	322.0000	-5.350%	8	7,321	+52.289%
2026-01-07	340.2000	340.2000	340.2000	340.2000	+1.214%	28	7,321	+44.142%
2026-01-06	336.0300	336.1200	336.0200	336.1200	+5.235%	4	7,294	+45.891%
2026-01-05	319.4000	319.4000	319.4000	319.4000	+11.250%	4	7,294	+53.528%
2026-01-02	287.1000	287.1000	287.1000	287.1000	-8.651%	1	7,294	+70.801%
2025-12-23	314.9500	315.3400	314.2900	314.2900	+3.259%	60	7,294	+56.025%
2025-12-22	304.3000	304.3700	304.3000	304.3700	+4.555%	2	7,294	+61.110%
2025-12-19	293.0900	293.0900	291.1100	291.1100	+5.858%	101	7,294	+68.448%
2025-12-17	282.5000	282.5000	275.0000	275.0000	-8.275%	5	7,194	+78.316%
2025-12-15	308.0000	309.1000	299.8100	299.8100	-11.120%	262	7,227	+63.560%
2025-12-09	337.1200	337.3200	337.1200	337.3200	-5.774%	52	7,221	+45.372%
2025-12-05	357.9900	357.9900	357.9900	357.9900	+7.183%	7,178	7,221	+36.979%
2025-12-04	334.0000	334.0000	334.0000	334.0000	-1.271%	1	75	+46.817%
2025-12-03	338.3000	338.3000	338.3000	338.3000	+4.889%	1	75	+44.951%
2025-12-01	322.3800	322.5300	322.3800	322.5300	-2.618%	6	74	+52.039%
2025-11-26	331.2000	331.2000	331.2000	331.2000	+13.932%	1	71	+48.059%
2025-11-25	290.3000	290.7000	290.3000	290.7000	+0.172%	3	71	+68.686%
2025-11-24	290.2000	290.2000	290.2000	290.2000	-7.873%	4	71	+68.977%
2025-11-14	303.0000	315.0000	303.0000	315.0000	-9.597%	2	67	+55.673%
2025-11-13	348.9800	350.0600	348.4400	348.4400	-6.710%	36	67	+40.733%
2025-11-11	373.5000	373.5000	373.5000	373.5000	+8.787%	1	64	+31.290%
2025-11-05	343.2800	343.3300	343.2800	343.3300	+0.799%	6	64	+42.828%
2025-11-04	340.9100	340.9100	340.5900	340.6100	-14.634%	12	62	+43.968%
2025-10-29	399.0000	399.0000	399.0000	399.0000	+0.327%	1	56	+22.900%
2025-10-28	384.6100	397.7000	383.6100	397.7000	+12.951%	68	55	+23.301%
2025-10-27	352.3200	352.3200	352.1000	352.1000	+21.556%	3	24	+39.270%
2025-10-22	287.7100	289.8100	286.7100	289.6600	+8.748%	48	24	+69.292%
2025-09-29	268.8300	268.8300	266.3600	266.3600	0.000%	4	0	+84.100%

.dark-mode .DJVhrg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJVhrg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7325SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)option OPRA

SPX20261218C7325
SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)
option OPRA