Dark

SPX20261218C7525
SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)
option OPRA

EOD

Jul 8, 2026

355.96-11.143%(-44.64)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	332.1700	357.0800	332.1700	355.9600	-11.143%	154	1,906	0.000%
2026-07-06	400.6000	400.6000	400.6000	400.6000	+12.490%	1	1,878	-11.143%
2026-07-02	399.1600	399.1600	349.8900	356.1200	-9.169%	964	1,197	-0.045%
2026-07-01	373.6800	392.0700	373.6500	392.0700	+3.525%	189	1,197	-9.210%
2026-06-30	381.4000	381.4000	378.7200	378.7200	+8.392%	3	1,107	-6.010%
2026-06-29	311.1700	349.7000	309.1700	349.4000	+7.145%	39	1,100	+1.878%
2026-06-24	334.9000	334.9000	320.1300	326.1000	-3.335%	41	1,089	+9.157%
2026-06-23	337.3500	337.3500	337.3500	337.3500	-16.683%	10	1,071	+5.517%
2026-06-18	404.7900	404.9000	404.7900	404.9000	-8.132%	2	1,070	-12.087%
2026-06-16	440.7400	440.7400	440.7400	440.7400	-4.222%	1	1,070	-19.236%
2026-06-15	453.5000	460.1700	453.5000	460.1700	+23.073%	5	1,063	-22.646%
2026-06-11	373.9000	373.9000	373.9000	373.9000	+11.946%	2	1,063	-4.798%
2026-06-10	334.0000	334.0000	334.0000	334.0000	-5.623%	5	1,068	+6.575%
2026-06-09	333.2700	356.0000	333.2700	353.9000	-7.970%	9	1,068	+0.582%
2026-06-08	399.7400	399.7400	384.5500	384.5500	+2.000%	2	1,072	-7.435%
2026-06-05	449.3200	449.3200	375.7800	377.0100	-24.250%	46	1,072	-5.583%
2026-06-04	497.7000	497.7000	497.7000	497.7000	+4.326%	2	1,094	-28.479%
2026-06-03	477.0600	477.0600	477.0600	477.0600	-5.574%	1	1,093	-25.385%
2026-06-02	493.3100	505.2200	493.3100	505.2200	+3.622%	2	1,094	-29.544%
2026-06-01	487.5600	487.5600	487.5600	487.5600	-0.504%	1	1,094	-26.992%
2026-05-29	496.0900	496.0900	485.8400	490.0300	+1.321%	8	1,093	-27.360%
2026-05-28	466.5600	483.9400	466.5600	483.6400	+7.468%	5	1,097	-26.400%
2026-05-27	451.4600	453.0100	442.8700	450.0300	-2.373%	263	1,091	-20.903%
2026-05-26	460.9700	460.9700	460.9700	460.9700	+17.027%	31	1,206	-22.780%
2026-05-20	394.4000	394.5000	393.9000	393.9000	+3.202%	219	1,186	-9.632%
2026-05-19	379.5200	381.6800	379.5200	381.6800	+1.158%	2	1,055	-6.739%
2026-05-18	377.3100	377.3100	377.3100	377.3100	-19.478%	1	1,055	-5.658%
2026-05-14	468.5800	468.5800	468.5800	468.5800	+20.830%	2	1,055	-24.034%
2026-05-12	387.8000	387.8000	387.8000	387.8000	-1.723%	6	1,053	-8.210%
2026-05-11	393.2000	394.6000	393.2000	394.6000	+7.360%	50	1,053	-9.792%
2026-05-06	360.1900	367.5500	360.1900	367.5500	+16.394%	91	1,024	-3.153%
2026-05-05	307.7900	315.7800	307.7900	315.7800	+5.513%	9	1,080	+12.724%
2026-05-01	301.4800	301.4800	299.2800	299.2800	+10.968%	6	1,080	+18.939%
2026-04-30	265.5000	269.7000	265.4000	269.7000	+10.988%	21	1,080	+31.984%
2026-04-23	243.0000	243.0000	243.0000	243.0000	-4.293%	1	1,067	+46.486%
2026-04-22	253.9000	253.9000	253.9000	253.9000	+3.300%	11	1,067	+40.197%
2026-04-20	245.0700	245.7900	245.0700	245.7900	-0.771%	2	1,056	+44.823%
2026-04-17	247.7000	247.7000	247.7000	247.7000	+41.502%	1	1,056	+43.706%
2026-04-14	159.1000	175.0500	159.1000	175.0500	+35.226%	26	1,057	+103.348%
2026-04-10	129.4500	129.4500	129.4500	129.4500	+9.610%	6	1,048	+174.979%
2026-04-08	120.9600	122.4000	118.1000	118.1000	+45.802%	117	1,049	+201.406%
2026-04-07	81.2100	81.2100	80.1800	81.0000	-6.950%	80	999	+339.457%
2026-04-06	89.8900	89.8900	84.8000	87.0500	+0.636%	232	962	+308.914%
2026-04-02	73.4000	86.5000	73.4000	86.5000	-4.325%	41	1,101	+311.514%
2026-04-01	89.1000	90.4100	89.1000	90.4100	+30.877%	40	1,101	+293.718%
2026-03-31	70.8900	70.8900	69.0800	69.0800	+12.490%	10	1,125	+415.287%
2026-03-30	69.7000	70.3000	61.4100	61.4100	-16.152%	321	1,127	+479.645%
2026-03-27	73.2400	73.2400	73.2400	73.2400	-29.779%	1	1,110	+386.019%
2026-03-25	104.6500	104.6500	104.3000	104.3000	+4.803%	2	1,109	+241.285%
2026-03-24	99.8200	99.8200	98.7500	99.5200	+2.387%	200	1,109	+257.677%
2026-03-20	102.1700	102.1700	97.2000	97.2000	-9.497%	176	909	+266.214%
2026-03-19	111.3600	112.7500	107.4000	107.4000	-6.997%	34	827	+231.434%
2026-03-18	121.0800	121.0800	115.4800	115.4800	-14.332%	21	815	+208.244%
2026-03-16	134.0000	134.8000	133.6000	134.8000	+3.525%	100	816	+164.065%
2026-03-13	131.8300	132.3300	130.2100	130.2100	-6.993%	11	746	+173.374%
2026-03-12	141.1000	141.1000	140.0000	140.0000	-14.945%	2	737	+154.257%
2026-03-10	165.1000	165.1000	164.4000	164.6000	+5.162%	3	735	+116.258%
2026-03-09	135.9000	156.5200	135.3500	156.5200	-1.330%	191	733	+127.421%
2026-03-05	158.7600	158.7600	158.6300	158.6300	-14.729%	2	595	+124.396%
2026-02-26	207.5700	207.5700	186.0300	186.0300	-13.935%	9	596	+91.345%
2026-02-25	216.1500	216.1500	216.1500	216.1500	+20.237%	1	596	+64.682%
2026-02-23	179.7700	179.7700	179.7700	179.7700	-11.382%	6	596	+98.009%
2026-02-20	202.8600	202.8600	202.8600	202.8600	+9.059%	4	596	+75.471%
2026-02-19	189.4800	190.0000	182.0000	186.0100	+3.218%	57	596	+91.366%
2026-02-17	183.7100	185.0400	167.9800	180.2100	-7.910%	75	596	+97.525%
2026-02-12	196.2000	196.2000	195.6900	195.6900	-17.070%	18	599	+81.900%
2026-02-09	235.9700	235.9700	235.9700	235.9700	+32.419%	1	581	+50.850%
2026-02-05	176.0300	178.2000	175.8800	178.2000	-14.162%	6	580	+99.753%
2026-02-04	206.3000	207.6000	202.3000	207.6000	-5.036%	64	580	+71.464%
2026-02-03	218.6700	219.1400	218.6100	218.6100	-10.299%	28	580	+62.829%
2026-02-02	243.6800	243.7100	243.6800	243.7100	+3.075%	2	580	+46.059%
2026-01-30	236.4400	236.4400	236.4400	236.4400	+3.975%	1	580	+50.550%
2026-01-29	226.6400	227.4000	226.6400	227.4000	-7.448%	6	579	+56.535%
2026-01-28	254.3000	254.5000	245.6000	245.7000	+4.185%	6	577	+44.876%
2026-01-26	235.7800	235.8300	235.7800	235.8300	+6.566%	2	577	+50.939%
2026-01-23	221.1000	221.3000	221.1000	221.3000	+3.503%	10	578	+60.850%
2026-01-22	213.9100	213.9100	213.8100	213.8100	+3.857%	40	578	+66.484%
2026-01-21	186.1000	205.8700	186.1000	205.8700	+12.651%	17	578	+72.905%
2026-01-20	185.9800	186.0900	182.7500	182.7500	-26.429%	168	580	+94.780%
2026-01-15	248.4000	248.4000	248.4000	248.4000	+13.269%	2	634	+43.301%
2026-01-14	218.6300	219.3000	218.5300	219.3000	-10.995%	12	632	+62.316%
2026-01-13	249.9700	249.9700	240.5200	246.3900	+6.184%	388	632	+44.470%
2026-01-08	231.1300	232.1600	230.8900	232.0400	+0.821%	48	332	+53.405%
2026-01-06	230.7100	230.7100	230.1500	230.1500	+1.089%	6	332	+54.664%
2026-01-05	227.6700	227.6700	227.6700	227.6700	+11.385%	10	345	+56.349%
2025-12-31	214.2000	216.5000	203.4000	204.4000	-8.791%	113	345	+74.149%
2025-12-29	226.1000	226.1000	220.0000	224.1000	-1.736%	5	345	+58.840%
2025-12-23	219.3300	228.0600	219.0600	228.0600	+10.617%	10	321	+56.082%
2025-12-19	206.1700	206.1700	206.1700	206.1700	+8.408%	1	321	+72.654%
2025-12-18	190.1200	190.1800	190.1200	190.1800	+6.228%	6	320	+87.170%
2025-12-17	199.2000	200.1000	178.6000	179.0300	-12.736%	15	320	+98.827%
2025-12-16	202.5700	205.7700	202.5700	205.1600	-19.891%	80	322	+73.504%
2025-12-11	237.6000	256.1000	237.5700	256.1000	-2.742%	8	322	+38.993%
2025-12-05	263.2700	263.3200	263.2700	263.3200	+7.302%	2	319	+35.182%
2025-12-04	245.4000	245.4000	245.4000	245.4000	-2.309%	1	318	+45.053%
2025-12-03	251.2000	251.2000	251.2000	251.2000	+18.776%	3	317	+41.704%
2025-11-24	211.4900	211.4900	211.4900	211.4900	+7.051%	1	314	+68.311%
2025-11-18	196.4400	197.7600	196.4400	197.5600	-29.022%	8	314	+80.178%
2025-11-12	278.4200	278.4500	278.1900	278.3400	-1.879%	12	314	+27.887%
2025-11-11	271.2200	283.6700	271.0000	283.6700	+15.675%	24	311	+25.484%
2025-11-10	246.4100	246.4600	245.2300	245.2300	+2.517%	132	299	+45.154%
2025-11-06	240.1800	240.4800	238.4800	239.2100	-8.282%	16	239	+48.806%
2025-11-04	270.7500	270.7500	258.6300	260.8100	-9.692%	80	241	+36.482%
2025-10-30	288.7000	288.8000	288.7000	288.8000	-4.781%	3	205	+23.255%
2025-10-28	303.3000	303.3000	303.3000	303.3000	+13.967%	3	202	+17.362%
2025-10-27	265.9600	266.1300	265.9600	266.1300	+10.565%	120	139	+33.754%
2025-10-24	239.5000	240.7000	239.5000	240.7000	+10.952%	12	139	+47.885%
2025-10-23	216.8500	217.0700	216.8500	216.9400	+5.101%	104	133	+64.082%
2025-10-22	206.7300	206.7300	206.4100	206.4100	-5.620%	4	81	+72.453%
2025-10-20	220.1600	220.1600	218.7000	218.7000	+8.021%	6	81	+62.762%
2025-10-17	201.3600	202.4600	201.3600	202.4600	-5.082%	4	77	+75.817%
2025-10-15	212.8000	213.3000	212.8000	213.3000	-10.000%	6	79	+66.882%
2025-10-09	236.3600	237.2000	236.3600	237.0000	+4.359%	8	79	+50.194%
2025-10-07	232.5100	232.5700	227.1000	227.1000	+7.814%	150	77	+56.742%
2025-10-01	210.7500	210.7500	210.6400	210.6400	0.000%	4	2	+68.990%

.dark-mode .njblJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njblJb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7525SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)option OPRA

SPX20261218C7525
SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)
option OPRA