Dark

SPX20261218C7575
SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)
option OPRA

EOD

Jul 8, 2026

325.60-5.183%(-17.80)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	326.3200	326.3200	325.6000	325.6000	-5.183%	18	3,125	0.000%
2026-07-07	356.4500	356.4500	343.4000	343.4000	-5.086%	6	3,123	-5.183%
2026-07-06	361.2500	361.8000	360.0000	361.8000	+13.827%	16	3,112	-10.006%
2026-07-02	368.6300	369.9300	305.9700	317.8500	-8.818%	960	2,350	+2.438%
2026-07-01	342.9400	350.3300	342.9000	348.5900	+3.713%	137	2,350	-6.595%
2026-06-30	336.1100	336.1100	336.1100	336.1100	+5.529%	8	2,371	-3.127%
2026-06-29	314.4300	318.5000	288.8000	318.5000	+4.598%	11	2,363	+2.229%
2026-06-25	313.7400	313.7700	286.9000	304.5000	+3.150%	125	2,354	+6.929%
2026-06-24	318.2600	323.4000	292.1000	295.2000	-3.555%	110	2,465	+10.298%
2026-06-23	304.2000	306.0800	304.2000	306.0800	-15.284%	2	2,447	+6.377%
2026-06-22	362.7000	362.7000	361.3000	361.3000	-3.305%	7	2,448	-9.881%
2026-06-18	381.1000	381.1000	373.6500	373.6500	-4.091%	4	2,453	-12.860%
2026-06-17	389.5900	389.5900	389.5900	389.5900	-3.070%	1	2,453	-16.425%
2026-06-16	421.2700	421.2700	401.9300	401.9300	-2.650%	381	2,453	-18.991%
2026-06-15	435.6800	435.6800	412.8700	412.8700	+18.505%	21	2,176	-21.137%
2026-06-12	350.3000	353.6000	347.9000	348.4000	+1.250%	9	2,176	-6.544%
2026-06-11	295.6700	345.2000	295.6700	344.1000	+10.211%	10	2,176	-5.376%
2026-06-10	332.1200	332.1200	305.5000	312.2200	-3.001%	12	2,168	+4.285%
2026-06-09	308.3200	332.9800	307.1600	321.8800	-7.253%	9	2,180	+1.156%
2026-06-08	369.6700	369.6700	343.2500	347.0500	+4.862%	54	2,172	-6.181%
2026-06-05	425.4000	425.4000	330.9600	330.9600	-28.399%	38	2,186	-1.620%
2026-06-04	430.7000	463.4900	430.7000	462.2300	+2.992%	73	2,180	-29.559%
2026-06-03	457.6000	457.6000	446.1000	448.8000	-5.214%	24	2,159	-27.451%
2026-06-02	460.3400	473.8600	460.3400	473.4900	+5.886%	27	2,149	-31.234%
2026-06-01	447.1200	447.1700	447.1200	447.1700	+2.876%	54	2,149	-27.187%
2026-05-28	434.6700	434.6700	434.6700	434.6700	+8.678%	1	2,104	-25.093%
2026-05-22	399.9600	399.9600	399.9600	399.9600	+8.655%	1	2,354	-18.592%
2026-05-21	368.1000	368.1000	368.1000	368.1000	+0.822%	3	2,355	-11.546%
2026-05-20	361.5000	366.3000	361.5000	365.1000	+7.922%	26	2,355	-10.819%
2026-05-19	338.3000	338.3000	338.3000	338.3000	-6.366%	1	2,333	-3.754%
2026-05-18	378.4000	378.4000	339.3000	361.3000	-16.910%	20	2,333	-9.881%
2026-05-14	444.7200	450.9000	434.8300	434.8300	+18.702%	9	2,333	-25.120%
2026-05-08	366.3200	366.3200	366.3200	366.3200	+5.751%	5	2,327	-11.116%
2026-05-06	320.4600	346.5000	320.4600	346.4000	+33.761%	13	2,156	-6.005%
2026-05-04	257.5100	259.6400	257.5100	258.9700	-5.966%	8	2,159	+25.729%
2026-05-01	279.2700	280.1200	275.4000	275.4000	+14.179%	227	2,197	+18.228%
2026-04-30	241.2000	241.2000	241.2000	241.2000	+6.868%	102	2,197	+34.992%
2026-04-29	229.1000	229.1000	225.4000	225.7000	-3.650%	25	2,204	+44.262%
2026-04-28	226.2300	234.2500	225.9800	234.2500	-7.246%	6	2,204	+38.997%
2026-04-27	252.5500	252.5500	252.5500	252.5500	+2.617%	1	2,206	+28.925%
2026-04-24	246.3000	246.3000	246.1100	246.1100	+11.970%	21	2,206	+32.299%
2026-04-23	235.6000	236.9000	219.6000	219.8000	-3.850%	70	2,206	+48.135%
2026-04-22	228.3700	229.0000	228.2000	228.6000	+10.413%	6	2,245	+42.432%
2026-04-21	228.0700	228.0700	207.0400	207.0400	-6.486%	1,551	711	+57.264%
2026-04-20	224.2100	225.2400	221.4000	221.4000	-3.272%	8	711	+47.064%
2026-04-17	218.4400	238.3900	218.4200	228.8900	+18.725%	199	752	+42.252%
2026-04-16	189.3900	192.7900	189.3900	192.7900	+7.088%	15	710	+68.888%
2026-04-15	162.8300	180.3000	162.8300	180.0300	+21.996%	87	702	+80.859%
2026-04-14	133.8100	147.5700	133.8100	147.5700	+21.487%	54	734	+120.641%
2026-04-13	121.4700	121.4700	121.4700	121.4700	+7.041%	1	741	+168.050%
2026-04-10	113.9800	118.4500	113.4800	113.4800	-0.977%	58	740	+186.923%
2026-04-09	101.8000	114.6000	101.8000	114.6000	+11.003%	141	747	+184.119%
2026-04-08	105.1300	108.7000	102.6300	103.2400	+38.299%	90	730	+215.382%
2026-04-07	73.0800	77.5300	70.8500	74.6500	+0.471%	62	737	+336.169%
2026-04-06	76.4900	77.9700	74.3000	74.3000	+15.194%	12	706	+338.223%
2026-04-02	64.4200	64.5000	64.4200	64.5000	-18.766%	2	696	+404.806%
2026-04-01	79.4000	79.4000	79.4000	79.4000	+32.069%	49	696	+310.076%
2026-03-30	57.9200	60.5500	57.9200	60.1200	-30.028%	11	682	+441.583%
2026-03-26	85.6200	85.9200	85.6200	85.9200	-7.712%	84	682	+278.957%
2026-03-25	93.1000	93.1000	93.1000	93.1000	+8.130%	5	707	+249.731%
2026-03-20	86.1000	86.1000	86.1000	86.1000	-9.368%	3	707	+278.165%
2026-03-19	97.9000	97.9000	95.0000	95.0000	-19.899%	8	704	+242.737%
2026-03-17	118.6000	118.6000	118.4000	118.6000	-1.601%	8	696	+174.536%
2026-03-16	120.0400	120.5300	120.0400	120.5300	-3.383%	4	701	+170.140%
2026-03-12	127.8400	127.8400	124.7500	124.7500	-15.709%	242	701	+161.002%
2026-03-10	147.6000	148.0000	146.5000	148.0000	+17.181%	5	692	+120.000%
2026-03-09	126.3000	126.3000	126.3000	126.3000	-8.012%	40	687	+157.799%
2026-03-06	134.9700	137.3000	134.9700	137.3000	-16.697%	200	647	+137.145%
2026-03-04	164.8200	164.8200	164.8200	164.8200	+15.989%	6	447	+97.549%
2026-03-03	142.1000	142.1000	142.1000	142.1000	-12.667%	1	448	+129.134%
2026-02-27	166.9900	168.6600	162.7100	162.7100	-11.858%	10	453	+100.111%
2026-02-26	184.6500	185.0500	184.6000	184.6000	+3.227%	8	451	+76.381%
2026-02-24	178.8300	178.8300	178.8300	178.8300	+8.120%	2	447	+82.072%
2026-02-20	165.4000	165.4000	165.4000	165.4000	-4.822%	20	445	+96.856%
2026-02-19	173.7800	173.7800	173.7800	173.7800	-2.981%	4	457	+87.363%
2026-02-18	179.1200	179.1200	179.1200	179.1200	+4.031%	7	453	+81.778%
2026-02-13	169.7700	172.1800	169.6300	172.1800	-11.128%	144	369	+89.104%
2026-02-06	193.7400	193.7400	193.7400	193.7400	+2.671%	1	345	+68.060%
2026-02-04	198.4500	199.3200	188.2000	188.7000	-9.583%	36	344	+72.549%
2026-02-03	208.6000	208.7000	208.6000	208.7000	-0.836%	2	328	+56.013%
2026-01-29	204.5100	210.8800	204.5100	210.4600	-7.164%	82	327	+54.709%
2026-01-28	233.6800	233.6800	226.7000	226.7000	-0.657%	3	246	+43.626%
2026-01-27	228.3000	228.3000	227.6000	228.2000	+7.973%	10	243	+42.682%
2026-01-26	211.2000	211.3500	209.6000	211.3500	+8.451%	210	233	+54.057%
2026-01-23	194.8100	194.8800	194.7600	194.8800	-4.212%	4	297	+67.077%
2026-01-22	199.0700	203.4500	199.0700	203.4500	+19.726%	246	297	+60.039%
2026-01-21	169.9000	169.9300	169.9000	169.9300	-25.273%	6	291	+91.608%
2026-01-15	224.2000	227.4000	224.2000	227.4000	+13.871%	8	285	+43.184%
2026-01-14	200.3100	200.3100	199.6600	199.7000	-11.205%	36	283	+63.045%
2026-01-13	229.5000	229.5000	224.9000	224.9000	+6.060%	9	265	+44.775%
2026-01-08	210.5900	212.0500	210.5900	212.0500	-0.819%	90	260	+53.549%
2026-01-07	213.8800	213.8800	213.8000	213.8000	-0.023%	13	233	+52.292%
2026-01-06	213.8500	213.8500	213.8500	213.8500	+3.259%	2	233	+52.256%
2026-01-05	206.4500	207.1000	206.4500	207.1000	+12.237%	33	233	+57.219%
2025-12-31	188.0200	188.0200	184.5200	184.5200	+0.754%	5	233	+76.458%
2025-12-19	183.1800	183.1800	183.1400	183.1400	-0.989%	6	233	+77.787%
2025-12-18	184.9300	184.9700	184.9300	184.9700	-0.016%	2	236	+76.029%
2025-12-16	182.5200	185.0000	182.1000	185.0000	-6.490%	39	237	+76.000%
2025-12-15	194.8100	199.5200	194.8100	197.8400	-15.669%	260	229	+64.577%
2025-12-11	225.2800	235.0600	224.4300	234.6000	+2.841%	41	117	+38.789%
2025-12-09	228.3000	228.3000	227.9600	228.1200	-1.588%	4	124	+42.732%
2025-12-03	231.8000	231.8000	231.8000	231.8000	+19.055%	1	124	+40.466%
2025-11-25	192.9000	194.7000	192.9000	194.7000	+19.514%	8	125	+67.232%
2025-11-21	164.1500	164.1500	162.9100	162.9100	-37.176%	6	118	+99.865%
2025-11-12	259.5200	259.5200	259.3100	259.3100	+6.088%	30	118	+25.564%
2025-11-11	244.2700	244.5500	244.0300	244.4300	+3.301%	18	94	+33.208%
2025-11-10	236.3300	236.6200	236.3300	236.6200	-12.112%	2	94	+37.605%
2025-11-03	268.8900	269.2300	268.8900	269.2300	+1.051%	12	93	+20.937%
2025-10-30	266.4700	266.4700	266.4300	266.4300	-5.488%	4	93	+22.208%
2025-10-28	281.9000	281.9000	281.9000	281.9000	+50.122%	1	91	+15.502%
2025-10-22	187.6800	188.4500	187.4700	187.7800	-7.575%	8	90	+73.394%
2025-10-21	203.1600	203.1700	203.1600	203.1700	+11.485%	4	92	+60.260%
2025-10-16	182.2400	182.2400	182.2400	182.2400	-7.163%	5	92	+78.665%
2025-10-15	196.0000	196.3000	196.0000	196.3000	-6.790%	6	87	+65.869%
2025-10-09	210.6000	210.6000	210.6000	210.6000	+0.348%	10	87	+54.606%
2025-10-07	211.7600	211.7900	209.8700	209.8700	-0.883%	180	77	+55.144%
2025-10-06	211.6100	211.7400	211.6100	211.7400	0.000%	4	2	+53.773%

.dark-mode .jcqrY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jcqrY0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7575SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)option OPRA

SPX20261218C7575
SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)
option OPRA