Dark

SPX20261218C7675
SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)
option OPRA

EOD

Jul 7, 2026

278.20-4.530%(-13.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	278.2000	278.2000	278.2000	278.2000	-4.530%	1	5,228	0.000%
2026-07-06	291.4000	291.4000	291.4000	291.4000	-0.712%	11	5,227	-4.530%
2026-07-02	295.8200	308.1600	293.4900	293.4900	+1.885%	306	5,186	-5.210%
2026-07-01	273.8000	288.0600	273.8000	288.0600	-0.497%	198	5,186	-3.423%
2026-06-30	283.4500	293.6700	283.4500	289.5000	+11.518%	8	5,200	-3.903%
2026-06-29	260.1000	260.1000	259.6000	259.6000	+8.415%	5	5,198	+7.165%
2026-06-26	222.8000	239.8600	222.8000	239.4500	+1.316%	3	5,300	+16.183%
2026-06-25	249.3500	249.3500	235.9000	236.3400	-1.361%	17	5,299	+17.712%
2026-06-24	262.8000	271.7700	239.5000	239.6000	-6.998%	227	5,284	+16.110%
2026-06-23	273.6600	273.6600	257.6300	257.6300	-14.771%	14	5,118	+7.984%
2026-06-22	329.9000	330.5500	302.2800	302.2800	-2.559%	102	5,077	-7.966%
2026-06-18	310.2200	310.2200	310.2200	310.2200	+0.424%	5	4,460	-10.322%
2026-06-17	331.0000	333.3000	308.9100	308.9100	-8.145%	756	4,460	-9.941%
2026-06-16	343.9300	343.9300	336.3000	336.3000	-6.744%	662	4,460	-17.276%
2026-06-15	369.8200	369.8200	360.6200	360.6200	+21.790%	107	4,079	-22.855%
2026-06-12	292.8000	311.0000	292.2000	296.1000	+6.957%	28	4,079	-6.045%
2026-06-11	266.7000	276.8400	266.7000	276.8400	+17.654%	5	4,079	+0.491%
2026-06-10	234.7900	235.3000	234.7900	235.3000	-20.721%	50	4,070	+18.232%
2026-06-09	296.8000	296.8000	296.8000	296.8000	-3.886%	2	4,046	-6.267%
2026-06-08	309.3000	309.3000	308.8000	308.8000	+1.914%	2	4,046	-9.909%
2026-06-05	308.1000	308.1000	303.0000	303.0000	-26.656%	7	4,046	-8.185%
2026-06-02	408.9000	413.3000	408.9000	413.1200	+7.154%	15	4,051	-32.659%
2026-06-01	386.4600	386.4600	385.5400	385.5400	-1.459%	4	4,052	-27.841%
2026-05-29	393.2000	393.2000	388.6900	391.2500	+8.242%	11	4,054	-28.895%
2026-05-26	361.4600	361.4600	361.4600	361.4600	+6.720%	602	3,977	-23.034%
2026-05-22	351.5000	353.5000	338.7000	338.7000	+6.576%	30	4,125	-17.862%
2026-05-20	306.5000	317.8000	306.5000	317.8000	+11.002%	2	4,130	-12.461%
2026-05-19	286.4000	286.4000	286.3000	286.3000	-5.822%	2	4,161	-2.829%
2026-05-18	316.3700	316.3700	304.0000	304.0000	-7.683%	61	4,161	-8.487%
2026-05-15	321.9000	344.7000	321.2000	329.3000	-13.456%	50	4,161	-15.518%
2026-05-14	364.0000	392.3000	364.0000	380.5000	+9.686%	295	4,100	-26.886%
2026-05-13	346.9000	346.9000	346.9000	346.9000	+9.260%	7	3,853	-19.804%
2026-05-12	295.8000	318.8500	291.5100	317.5000	-2.798%	10	3,853	-12.378%
2026-05-11	307.7000	326.6400	307.7000	326.6400	+6.606%	4	3,853	-14.830%
2026-05-08	314.5900	314.5900	306.4000	306.4000	+10.582%	19	3,862	-9.204%
2026-05-07	280.5700	280.5700	271.7000	277.0800	-5.508%	6	3,862	+0.404%
2026-05-06	268.5000	293.2300	267.0000	293.2300	+20.458%	2,325	3,861	-5.126%
2026-05-05	235.4300	243.4300	235.4300	243.4300	+15.381%	8	1,676	+14.283%
2026-05-04	210.3600	210.9800	210.3600	210.9800	+5.332%	2	1,676	+31.861%
2026-04-30	197.1000	200.3000	197.0000	200.3000	+9.334%	6	1,675	+38.892%
2026-04-29	183.2000	183.2000	183.2000	183.2000	-3.355%	1	1,675	+51.856%
2026-04-28	189.5300	189.5600	189.5300	189.5600	-4.600%	5	1,675	+46.761%
2026-04-27	198.5000	198.7000	198.5000	198.7000	-1.677%	2	1,675	+40.010%
2026-04-24	202.0900	202.0900	202.0900	202.0900	+13.089%	1	1,674	+37.661%
2026-04-23	178.0000	178.7000	178.0000	178.7000	+0.602%	6	1,674	+55.680%
2026-04-21	177.6300	177.6300	177.6300	177.6300	-2.940%	4	1,670	+56.618%
2026-04-20	177.3400	183.0100	176.6700	183.0100	-2.602%	9	1,670	+52.014%
2026-04-17	184.0000	187.9000	184.0000	187.9000	+22.810%	33	1,666	+48.057%
2026-04-16	158.5200	158.5200	152.6000	153.0000	+7.595%	26	1,678	+81.830%
2026-04-15	141.2000	142.4300	140.8000	142.2000	+18.263%	25	1,674	+95.640%
2026-04-14	109.5300	120.2400	109.5200	120.2400	+37.969%	608	1,666	+131.371%
2026-04-10	87.4200	89.9000	87.1500	87.1500	-1.045%	36	1,244	+219.220%
2026-04-09	80.3600	88.9000	80.3600	88.0700	+5.853%	12	1,211	+215.885%
2026-04-08	79.0800	83.2000	78.3100	83.2000	+45.455%	19	1,215	+234.375%
2026-04-07	57.2000	57.2000	57.2000	57.2000	+0.263%	5	1,215	+386.364%
2026-04-06	57.0500	57.0500	57.0500	57.0500	+18.214%	3	1,215	+387.642%
2026-04-02	48.2100	48.2600	48.2100	48.2600	+19.455%	2	1,219	+476.461%
2026-03-30	40.4600	40.4600	40.0000	40.4000	-17.077%	267	1,205	+588.614%
2026-03-27	47.9800	48.7200	47.7500	48.7200	-15.928%	54	1,203	+471.018%
2026-03-26	58.0700	58.0700	57.7900	57.9500	-19.914%	26	1,233	+380.069%
2026-03-25	71.3700	72.5000	70.7000	72.3600	+3.416%	8	1,244	+284.467%
2026-03-24	69.5500	70.8900	69.5500	69.9700	-6.017%	5	1,246	+297.599%
2026-03-23	75.3200	75.3200	74.2300	74.4500	+12.293%	8	1,249	+273.674%
2026-03-20	71.0000	71.0000	66.3000	66.3000	-6.356%	14	1,252	+319.608%
2026-03-19	74.6000	74.6000	70.8000	70.8000	-18.714%	2	1,254	+292.938%
2026-03-18	88.0000	88.0000	86.7000	87.1000	-7.684%	45	1,253	+219.403%
2026-03-17	97.4800	97.4800	94.2600	94.3500	+3.273%	60	1,250	+194.860%
2026-03-13	92.0900	92.0900	91.2400	91.3600	-6.201%	6	1,249	+204.510%
2026-03-12	100.6800	101.4000	97.4000	97.4000	-12.942%	11	1,247	+185.626%
2026-03-11	111.8500	111.8800	111.6800	111.8800	-7.284%	4	1,239	+148.659%
2026-03-10	120.6700	120.6700	120.6700	120.6700	+17.612%	6	1,239	+130.546%
2026-03-09	90.3100	102.6000	90.3100	102.6000	-4.603%	12	1,242	+171.150%
2026-03-06	107.5500	107.5500	107.5500	107.5500	-22.324%	3	1,245	+158.670%
2026-03-02	125.8000	138.4600	125.8000	138.4600	+0.080%	12	966	+100.924%
2026-02-26	141.3000	143.1900	138.3500	138.3500	-13.244%	71	964	+101.084%
2026-02-25	153.0500	159.4700	153.0500	159.4700	+15.827%	11	962	+74.453%
2026-02-12	143.8200	144.0800	137.6400	137.6800	-19.655%	16	962	+102.063%
2026-02-11	171.3600	171.3600	171.3600	171.3600	+1.038%	6	965	+62.348%
2026-02-10	176.3400	177.3500	169.6000	169.6000	-2.299%	28	959	+64.033%
2026-02-09	176.4100	178.1800	173.5900	173.5900	+25.002%	21	940	+60.263%
2026-02-05	136.3200	138.8700	136.3200	138.8700	-21.302%	2	940	+100.331%
2026-02-03	183.6000	183.6000	176.4600	176.4600	-3.826%	3	939	+57.656%
2026-02-02	179.8300	183.4800	179.8300	183.4800	-0.977%	4	940	+51.624%
2026-01-28	185.2900	185.2900	185.2900	185.2900	-1.895%	4	940	+50.143%
2026-01-27	183.0100	189.3000	183.0100	188.8700	+6.190%	12	940	+47.297%
2026-01-26	171.2000	177.8600	171.2000	177.8600	+8.829%	306	939	+56.415%
2026-01-23	158.9300	163.4300	158.5000	163.4300	-2.430%	91	943	+70.226%
2026-01-22	167.2900	167.5000	167.2900	167.5000	+9.678%	11	904	+66.090%
2026-01-21	146.8700	152.7400	146.2900	152.7200	+0.885%	478	900	+82.163%
2026-01-20	150.9900	151.3800	150.9900	151.3800	-16.049%	2	734	+83.776%
2026-01-16	180.3200	180.3200	180.3200	180.3200	-5.995%	6	732	+54.281%
2026-01-15	185.7900	192.0500	185.5700	191.8200	+15.903%	144	732	+45.032%
2026-01-14	174.5200	175.1600	165.2600	165.5000	-11.545%	62	673	+68.097%
2026-01-13	182.4700	187.1000	182.4700	187.1000	+1.059%	382	675	+48.691%
2026-01-09	185.3800	185.3800	185.0200	185.1400	+6.678%	30	422	+50.265%
2026-01-08	174.0000	174.0000	173.5500	173.5500	-3.422%	6	428	+60.300%
2026-01-07	191.8000	191.9000	179.7000	179.7000	+5.272%	71	425	+54.814%
2026-01-05	168.0000	171.8900	167.1000	170.7000	+6.748%	57	384	+62.976%
2026-01-02	159.8300	159.9600	159.8300	159.9100	-8.124%	9	384	+73.973%
2025-12-29	175.3200	175.3200	174.0500	174.0500	-3.214%	4	384	+59.839%
2025-12-26	183.4100	183.4100	179.8300	179.8300	+10.617%	162	384	+54.702%
2025-12-22	162.5700	162.5700	162.5700	162.5700	+8.655%	1	363	+71.126%
2025-12-18	144.1000	149.6900	142.8000	149.6200	+14.127%	16	362	+85.938%
2025-12-17	134.1000	134.1000	131.1000	131.1000	-10.695%	18	349	+112.204%
2025-12-16	146.8000	146.8000	146.8000	146.8000	-11.513%	4	331	+89.510%
2025-12-15	165.9000	165.9000	165.9000	165.9000	-6.414%	11	329	+67.691%
2025-12-12	177.7900	177.7900	177.2200	177.2700	0.000%	318	318	+56.936%

.dark-mode .VSZbFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VSZbFt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7675SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)option OPRA

SPX20261218C7675
SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)
option OPRA