Dark

SPX20261218C7450
SPX Dec 18 2026 7450.00 Call (SPX261218C07450000)
option OPRA

EOD

Jul 8, 2026

398.69-3.579%(-14.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	392.2800	398.6900	392.2800	398.6900	-3.579%	4	11,249	0.000%
2026-07-07	411.5700	425.4700	411.5700	413.4900	-7.100%	3	11,251	-3.579%
2026-07-06	445.0900	445.0900	445.0900	445.0900	+9.615%	1	11,249	-10.425%
2026-07-02	432.1500	432.1500	386.4500	406.0500	-2.027%	3,210	8,826	-1.813%
2026-07-01	426.0300	431.2700	414.4500	414.4500	-3.746%	902	8,826	-3.803%
2026-06-30	419.6400	431.8900	416.2000	430.5800	+9.066%	72	8,018	-7.406%
2026-06-29	356.1400	395.7700	356.1400	394.7900	+5.921%	577	8,015	+0.988%
2026-06-26	372.7200	372.7200	372.7200	372.7200	-3.308%	300	7,645	+6.968%
2026-06-25	385.4700	385.4700	385.4700	385.4700	+2.437%	410	7,535	+3.430%
2026-06-24	385.0000	385.0000	376.3000	376.3000	-1.070%	828	7,409	+5.950%
2026-06-23	394.0000	394.0000	380.3700	380.3700	-12.863%	799	6,893	+4.816%
2026-06-22	439.0500	439.0500	436.5200	436.5200	-2.532%	3	6,293	-8.666%
2026-06-18	457.3300	463.5800	447.8600	447.8600	-2.448%	38	6,164	-10.979%
2026-06-17	459.1000	459.1000	459.1000	459.1000	-8.818%	175	6,164	-13.158%
2026-06-15	503.8100	503.8900	503.5000	503.5000	+18.143%	4	6,164	-20.816%
2026-06-12	418.5100	431.0000	418.3800	426.1800	+3.286%	18	6,164	-6.450%
2026-06-11	356.4500	412.9000	353.3400	412.6200	+6.717%	204	6,164	-3.376%
2026-06-09	374.5200	394.7300	374.5200	386.6500	-7.703%	396	6,064	+3.114%
2026-06-08	438.8900	439.2900	418.9200	418.9200	+3.190%	843	5,627	-4.829%
2026-06-05	508.9500	508.9500	405.9700	405.9700	-25.985%	186	5,324	-1.793%
2026-06-04	548.5000	548.5000	548.3000	548.5000	+3.018%	219	5,322	-27.313%
2026-06-03	532.4300	532.4300	532.4300	532.4300	-5.711%	1	5,331	-25.119%
2026-06-02	542.7000	564.6800	542.7000	564.6800	+6.471%	13	5,331	-29.395%
2026-05-28	532.0400	532.0400	530.3600	530.3600	+6.155%	15	5,331	-24.827%
2026-05-27	499.6100	499.6100	499.6100	499.6100	+0.663%	1	5,346	-20.200%
2026-05-26	515.8500	516.8500	496.3200	496.3200	+4.374%	12	5,346	-19.671%
2026-05-22	475.1300	475.5200	475.1300	475.5200	+5.178%	4	5,352	-16.157%
2026-05-20	446.0000	452.1100	446.0000	452.1100	+7.533%	4	5,352	-11.816%
2026-05-19	423.6300	423.6300	420.4400	420.4400	+0.528%	10	5,352	-5.173%
2026-05-18	424.1400	424.1400	418.2300	418.2300	-10.558%	12	5,352	-4.672%
2026-05-15	459.2400	467.6000	455.1000	467.6000	-9.292%	1,062	5,352	-14.737%
2026-05-14	500.0200	515.5000	498.8800	515.5000	+6.118%	174	4,486	-22.660%
2026-05-13	448.5300	486.3900	448.5300	485.7800	+6.606%	187	4,505	-17.928%
2026-05-11	462.8000	466.1800	455.6800	455.6800	+2.874%	331	4,505	-12.507%
2026-05-08	441.8500	444.9200	439.2600	442.9500	+8.881%	333	4,449	-9.992%
2026-05-07	428.7800	428.7800	406.8200	406.8200	+0.958%	228	4,411	-1.998%
2026-05-06	402.9800	402.9800	402.9600	402.9600	+12.893%	5	4,196	-1.060%
2026-05-05	353.7400	356.9400	353.4800	356.9400	+7.128%	255	4,196	+11.697%
2026-05-04	333.1900	333.1900	333.1900	333.1900	-2.661%	5	4,198	+19.658%
2026-05-01	351.7100	351.7100	342.3000	342.3000	+3.979%	70	4,237	+16.474%
2026-04-30	304.4000	329.2000	304.4000	329.2000	+16.161%	128	4,237	+21.109%
2026-04-29	283.4000	283.4000	283.4000	283.4000	-7.112%	1	4,219	+40.681%
2026-04-27	305.0000	305.1000	305.0000	305.1000	-0.544%	3	4,219	+30.675%
2026-04-24	306.7700	306.7700	306.7700	306.7700	+2.325%	10	4,217	+29.964%
2026-04-23	299.8000	299.8000	299.8000	299.8000	+2.960%	2	4,227	+32.985%
2026-04-22	292.7000	292.7000	287.8500	291.1800	+1.326%	49	4,225	+36.922%
2026-04-20	282.7000	287.8800	282.7000	287.3700	-2.497%	53	4,221	+38.738%
2026-04-17	283.1800	299.9700	283.1800	294.7300	+20.053%	281	4,222	+35.273%
2026-04-16	247.7000	248.4000	245.5000	245.5000	+6.231%	27	4,360	+62.399%
2026-04-15	222.1900	231.1000	222.1900	231.1000	+11.805%	79	4,346	+72.518%
2026-04-14	184.7600	206.8000	184.7600	206.7000	+34.658%	44	4,376	+92.883%
2026-04-13	153.6000	153.6000	153.5000	153.5000	+0.808%	2	4,378	+159.733%
2026-04-10	157.0200	158.2300	152.2700	152.2700	+8.733%	108	4,380	+161.831%
2026-04-08	140.0600	140.8200	139.7700	140.0400	+32.991%	20	4,283	+184.697%
2026-04-02	105.3000	105.3000	105.3000	105.3000	-3.730%	1	4,285	+278.623%
2026-04-01	108.1000	113.4100	107.1800	109.3800	+12.763%	1,026	4,285	+264.500%
2026-03-31	97.0000	97.0000	97.0000	97.0000	+32.822%	5	3,778	+311.021%
2026-03-30	80.5600	80.5700	73.0100	73.0300	-8.713%	28	3,779	+445.926%
2026-03-27	89.5200	89.5200	80.0000	80.0000	-18.740%	109	3,770	+398.363%
2026-03-26	117.5300	117.5300	98.2500	98.4500	-22.235%	232	3,772	+304.967%
2026-03-25	125.1600	126.6000	125.0000	126.6000	-8.034%	16	3,672	+214.921%
2026-03-23	136.1100	137.6600	136.1100	137.6600	+16.978%	2	3,588	+189.619%
2026-03-20	124.7200	125.8600	113.6000	117.6800	-10.271%	35	3,605	+238.792%
2026-03-19	133.0000	133.0100	128.2200	131.1500	-11.660%	190	3,587	+203.995%
2026-03-18	147.4900	148.4600	147.4900	148.4600	-7.949%	4	3,517	+168.550%
2026-03-17	168.9300	168.9500	161.2800	161.2800	+8.314%	8	3,519	+147.204%
2026-03-13	150.9500	150.9500	148.9000	148.9000	-10.193%	352	3,513	+167.757%
2026-03-12	165.8000	165.8000	165.8000	165.8000	-10.519%	1	3,171	+140.464%
2026-03-11	185.2900	185.2900	185.2900	185.2900	+9.529%	1	3,170	+115.171%
2026-03-09	154.9000	169.1700	150.2800	169.1700	-6.675%	742	3,194	+135.674%
2026-03-06	173.5300	184.2500	173.5300	181.2700	-14.777%	74	2,684	+119.943%
2026-03-04	211.8200	212.7000	211.2600	212.7000	+16.293%	18	2,681	+87.442%
2026-03-03	182.9000	182.9000	182.9000	182.9000	-11.855%	3	2,681	+117.983%
2026-03-02	215.0000	215.0000	207.5000	207.5000	-2.883%	5	2,678	+92.140%
2026-02-27	205.1000	214.3300	205.1000	213.6600	-6.540%	5	2,678	+86.600%
2026-02-26	228.8900	228.8900	228.6100	228.6100	+8.629%	202	2,686	+74.397%
2026-02-24	211.6100	213.1000	210.4500	210.4500	+0.119%	9	2,636	+89.446%
2026-02-23	210.2000	210.2000	210.2000	210.2000	-9.979%	9	2,634	+89.672%
2026-02-20	232.8900	233.5000	222.5000	233.5000	+7.887%	20	2,634	+70.745%
2026-02-19	223.3900	225.4400	216.4300	216.4300	+11.966%	4	988	+84.212%
2026-02-17	193.3000	193.3000	193.3000	193.3000	-9.673%	2	986	+106.255%
2026-02-13	224.2100	224.2100	211.5100	214.0000	-6.284%	110	1,013	+86.304%
2026-02-12	230.1700	230.6000	225.9000	228.3500	-14.093%	24	1,013	+74.596%
2026-02-09	266.8200	266.8200	265.8100	265.8100	+30.108%	4	1,005	+49.991%
2026-02-05	210.6900	210.6900	204.1000	204.3000	-14.340%	6	1,003	+95.149%
2026-02-04	237.0000	238.5000	237.0000	238.5000	-4.592%	5	1,002	+67.166%
2026-02-03	249.9900	249.9900	249.9800	249.9800	-7.415%	2	1,002	+59.489%
2026-01-30	270.0000	270.0000	270.0000	270.0000	-1.747%	1	1,002	+47.663%
2026-01-29	274.1000	274.8000	274.1000	274.8000	-2.449%	4	1,001	+45.084%
2026-01-28	281.7000	281.7000	281.7000	281.7000	-0.740%	2	999	+41.530%
2026-01-27	282.4200	283.9000	281.7000	283.8000	+5.502%	79	1,000	+40.483%
2026-01-26	260.9200	269.3500	260.9200	269.0000	+6.073%	152	995	+48.212%
2026-01-23	253.6000	253.6000	253.6000	253.6000	+2.287%	2	989	+57.212%
2026-01-22	245.2100	247.9300	245.1100	247.9300	+1.279%	44	989	+60.807%
2026-01-21	228.9300	247.6300	218.8100	244.8000	-14.169%	11	989	+62.864%
2026-01-15	279.8000	285.2600	279.8000	285.2100	+8.445%	146	989	+39.788%
2026-01-14	256.4900	263.0000	256.4100	263.0000	-3.309%	5	1,017	+51.593%
2026-01-13	284.8500	284.8500	271.6000	272.0000	-5.051%	12	1,016	+46.577%
2026-01-12	290.0600	290.1300	286.4500	286.4700	+1.556%	48	1,016	+39.173%
2026-01-09	269.6000	283.6200	262.3300	282.0800	+19.881%	94	1,016	+41.339%
2025-12-31	243.7500	243.7500	234.2000	235.3000	-8.229%	81	966	+69.439%
2025-12-30	252.3000	256.7000	252.3000	256.4000	+0.628%	8	966	+55.495%
2025-12-29	258.3200	258.5600	251.3000	254.8000	-5.654%	11	958	+56.472%
2025-12-26	272.6700	272.7400	270.0700	270.0700	+6.268%	16	950	+47.625%
2025-12-23	249.1600	254.1400	249.1600	254.1400	+3.242%	72	950	+56.878%
2025-12-22	246.2200	246.2200	246.1600	246.1600	+3.751%	2	950	+61.964%
2025-12-19	237.2600	237.2600	237.2600	237.2600	+13.234%	40	950	+68.039%
2025-12-17	209.5300	209.5300	209.5300	209.5300	-15.818%	60	910	+90.278%
2025-12-15	243.9300	251.9000	243.9300	248.9000	-2.948%	229	910	+60.181%
2025-12-12	256.5700	256.5700	256.4600	256.4600	-6.429%	2	727	+55.459%
2025-12-11	272.5600	274.0800	272.5600	274.0800	-7.708%	2	745	+45.465%
2025-12-05	297.5400	297.5500	296.9700	296.9700	+7.364%	62	745	+34.253%
2025-12-04	276.4000	276.6000	276.4000	276.6000	-2.158%	6	773	+44.140%
2025-12-03	282.6000	282.8000	282.6000	282.7000	+2.789%	12	767	+41.029%
2025-12-02	275.2300	275.2400	275.0200	275.0300	+16.617%	4	755	+44.962%
2025-11-25	239.1000	240.4800	235.6900	235.8400	+5.744%	174	753	+69.051%
2025-11-18	217.3200	223.0300	217.3200	223.0300	-5.065%	4	639	+78.761%
2025-11-17	235.8900	235.8900	234.9300	234.9300	-12.385%	4	639	+69.706%
2025-11-14	267.3300	268.1400	267.3300	268.1400	-0.268%	4	639	+48.687%
2025-11-13	279.8000	279.8000	266.5000	268.8600	-2.605%	268	639	+48.289%
2025-11-10	276.3600	276.3600	276.0500	276.0500	+16.075%	6	628	+44.427%
2025-11-07	242.5700	242.5700	237.4100	237.8200	-14.058%	126	625	+67.644%
2025-11-06	277.5900	277.5900	276.7200	276.7200	-10.441%	4	625	+44.077%
2025-10-31	308.2100	308.9800	308.2100	308.9800	-3.338%	4	624	+29.034%
2025-10-30	319.7200	319.7200	319.6500	319.6500	-5.007%	2	622	+24.727%
2025-10-28	336.5000	336.5000	336.5000	336.5000	+13.026%	1	635	+18.481%
2025-10-27	297.9400	297.9600	297.7200	297.7200	+9.868%	122	573	+33.914%
2025-10-24	268.2900	270.9800	268.2900	270.9800	+10.056%	144	573	+47.129%
2025-10-23	243.5900	249.8100	243.5900	246.2200	+6.038%	404	506	+61.924%
2025-10-22	232.3000	232.3000	232.2000	232.2000	-5.298%	2	324	+71.701%
2025-10-20	245.2100	245.2100	245.1900	245.1900	+0.065%	4	322	+62.605%
2025-10-16	245.0300	245.0300	245.0300	245.0300	+2.356%	152	259	+62.711%
2025-10-15	240.3500	240.3500	239.3900	239.3900	+5.254%	4	195	+66.544%
2025-10-14	227.2500	227.4400	227.2500	227.4400	-0.807%	4	193	+75.295%
2025-10-13	229.3100	229.3100	229.2900	229.2900	+6.104%	4	195	+73.880%
2025-10-10	244.8000	244.8000	215.3400	216.1000	-15.441%	263	197	+84.493%
2025-10-09	255.5100	255.5600	255.5100	255.5600	+2.429%	4	66	+56.006%
2025-10-07	261.7900	261.8900	249.5000	249.5000	-3.842%	111	64	+59.796%
2025-10-03	259.4600	259.4700	259.4600	259.4700	+6.765%	2	8	+53.656%
2025-10-02	238.9500	243.0300	238.9500	243.0300	+2.436%	8	8	+64.050%
2025-10-01	236.7100	237.2700	236.7100	237.2500	0.000%	8	4	+68.046%

.dark-mode .zXXdbp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXXdbp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7450SPX Dec 18 2026 7450.00 Call (SPX261218C07450000)option OPRA

SPX20261218C7450
SPX Dec 18 2026 7450.00 Call (SPX261218C07450000)
option OPRA