Dark

SPX20261218C7725
SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)
option OPRA

EOD

Jul 7, 2026

248.01-11.047%(-30.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	248.0100	248.0100	248.0100	248.0100	-11.047%	6	2,223	0.000%
2026-07-06	270.4200	278.8100	270.4200	278.8100	+16.706%	2	2,223	-11.047%
2026-07-02	256.9000	256.9000	237.4000	238.9000	-8.397%	31	2,233	+3.813%
2026-06-30	266.8000	267.1000	260.8000	260.8000	+8.789%	19	2,233	-4.904%
2026-06-29	228.4200	239.7300	228.4200	239.7300	+15.355%	2	2,228	+3.454%
2026-06-26	223.0100	223.0100	206.7000	207.8200	-5.192%	11	2,229	+19.339%
2026-06-25	216.0000	224.3400	216.0000	219.2000	-5.639%	21	2,231	+13.143%
2026-06-24	232.3000	232.3000	232.3000	232.3000	-1.589%	2	2,247	+6.763%
2026-06-23	242.8000	242.8000	236.0500	236.0500	-20.199%	4	2,245	+5.067%
2026-06-18	295.8000	295.8000	295.8000	295.8000	-1.978%	1	2,249	-16.156%
2026-06-17	300.5000	303.9000	300.5000	301.7700	-2.150%	7	2,249	-17.815%
2026-06-16	320.0000	320.0000	308.4000	308.4000	-5.918%	152	2,249	-19.582%
2026-06-15	337.7000	343.5000	327.7000	327.8000	+22.222%	28	2,166	-24.341%
2026-06-12	267.5000	268.2000	267.5000	268.2000	+25.679%	3	2,166	-7.528%
2026-06-11	224.4700	224.4700	211.2000	213.4000	-5.479%	4	2,166	+16.218%
2026-06-10	225.7700	225.7700	225.7700	225.7700	-7.698%	2	2,167	+9.851%
2026-06-09	267.9000	274.7000	244.6000	244.6000	-13.599%	13	2,168	+1.394%
2026-06-08	277.0000	283.1000	277.0000	283.1000	+4.891%	3	2,157	-12.395%
2026-06-05	308.5800	308.5800	268.6000	269.9000	-21.342%	6	2,158	-8.110%
2026-06-04	339.2000	343.1300	339.2000	343.1300	-9.615%	7	2,151	-27.721%
2026-06-02	379.6300	379.6300	379.6300	379.6300	+6.378%	1	2,148	-34.671%
2026-06-01	356.8700	356.8700	356.8700	356.8700	-1.499%	10	2,148	-30.504%
2026-05-29	362.5900	362.5900	359.3200	362.3000	+7.278%	3	2,148	-31.546%
2026-05-26	337.7200	337.7200	337.7200	337.7200	+5.570%	5	2,149	-26.563%
2026-05-22	321.7000	321.9000	319.5000	319.9000	+3.924%	7	2,145	-22.473%
2026-05-21	278.5200	307.8200	278.5200	307.8200	+9.506%	16	2,142	-19.430%
2026-05-20	259.6900	281.1000	259.6900	281.1000	+6.356%	7	2,142	-11.772%
2026-05-19	262.2000	264.3000	262.2000	264.3000	-5.546%	2	2,137	-6.163%
2026-05-18	279.8200	279.8200	279.8200	279.8200	-9.443%	18	2,137	-11.368%
2026-05-15	302.5000	309.0000	302.5000	309.0000	-12.066%	4	2,137	-19.738%
2026-05-14	352.5200	355.3000	351.4000	351.4000	+17.290%	12	2,137	-29.422%
2026-05-13	299.6000	299.6000	299.6000	299.6000	+12.290%	1	2,139	-17.220%
2026-05-12	266.8100	266.8100	266.8100	266.8100	-12.550%	2	2,139	-7.046%
2026-05-11	297.4000	305.1000	297.4000	305.1000	+6.344%	5	2,139	-18.712%
2026-05-08	286.7000	286.9000	280.8000	286.9000	+7.012%	20	2,134	-13.555%
2026-05-06	245.5900	268.2000	244.9200	268.1000	+22.560%	25	2,121	-7.493%
2026-05-05	218.7500	218.7500	218.7500	218.7500	+13.914%	16	2,136	+13.376%
2026-05-04	199.8500	199.8500	192.0300	192.0300	-7.223%	21	2,136	+29.152%
2026-05-01	206.9800	206.9800	206.9800	206.9800	+5.554%	16	2,118	+19.823%
2026-04-30	174.9000	196.0900	174.9000	196.0900	+18.987%	17	2,118	+26.478%
2026-04-29	162.8000	164.8000	162.8000	164.8000	-3.795%	7	2,101	+50.492%
2026-04-28	173.8500	173.8500	171.3000	171.3000	-4.355%	4	2,100	+44.781%
2026-04-27	183.8000	183.8000	178.5000	179.1000	+12.008%	8	2,098	+38.476%
2026-04-23	159.5000	159.9000	159.5000	159.9000	+2.605%	3	2,094	+55.103%
2026-04-21	173.6800	173.6800	151.8000	155.8400	-6.683%	75	2,079	+59.144%
2026-04-17	167.0000	167.0000	167.0000	167.0000	+22.434%	4	2,079	+48.509%
2026-04-16	136.6000	136.6000	135.7000	136.4000	+6.479%	5	2,081	+81.826%
2026-04-15	125.7000	128.1000	125.3000	128.1000	+57.565%	47	2,086	+93.607%
2026-04-13	75.0000	81.3000	75.0000	81.3000	+9.939%	6	2,079	+205.055%
2026-04-10	76.3000	76.3000	73.9500	73.9500	+51.848%	22	2,084	+235.375%
2026-04-02	45.3500	49.6700	45.3500	48.7000	-6.202%	180	2,165	+409.261%
2026-04-01	51.9000	53.3000	50.3800	51.9200	+16.674%	55	2,165	+377.677%
2026-03-31	42.6800	46.0800	42.0500	44.5000	+27.143%	84	2,110	+457.326%
2026-03-30	38.2000	38.2000	34.6400	35.0000	-16.067%	78	2,130	+608.600%
2026-03-27	42.6300	42.6300	41.7000	41.7000	-18.840%	106	2,130	+494.748%
2026-03-26	57.5300	57.6100	51.2800	51.3800	-18.185%	75	2,233	+382.698%
2026-03-25	62.1700	63.0000	62.0700	62.8000	+2.648%	32	2,249	+294.920%
2026-03-24	63.2200	63.2200	59.8500	61.1800	-7.457%	22	2,229	+305.378%
2026-03-23	66.0600	66.1200	66.0600	66.1100	+12.241%	6	2,224	+275.147%
2026-03-20	62.4000	62.4000	58.9000	58.9000	-9.385%	135	2,227	+321.070%
2026-03-19	67.5000	67.6700	65.0000	65.0000	-15.912%	8	2,275	+281.554%
2026-03-18	77.4000	77.4000	76.2000	77.3000	-6.075%	23	2,276	+220.841%
2026-03-17	82.3000	82.3000	82.3000	82.3000	+2.747%	7	2,276	+201.349%
2026-03-13	80.1000	80.1000	80.1000	80.1000	-22.210%	1	2,283	+209.625%
2026-03-09	79.8600	102.9700	79.8600	102.9700	-7.840%	3	2,284	+140.857%
2026-03-05	113.5200	113.5200	111.7300	111.7300	-4.618%	80	2,285	+121.973%
2026-03-04	112.9900	117.1400	112.9900	117.1400	+18.204%	42	2,205	+111.721%
2026-03-03	99.1000	99.1000	99.1000	99.1000	-22.699%	12	2,164	+150.262%
2026-02-24	124.4300	128.2000	124.4100	128.2000	+8.506%	430	2,164	+93.456%
2026-02-23	118.1500	118.1500	118.1500	118.1500	-7.638%	1	1,978	+109.911%
2026-02-20	125.8400	127.9900	125.8200	127.9200	+4.612%	200	1,978	+93.879%
2026-02-18	125.4500	125.7100	122.2700	122.2800	-0.375%	1,200	2,178	+102.821%
2026-02-12	131.6300	131.6300	122.0800	122.7400	-9.390%	335	1,699	+102.061%
2026-02-04	135.0200	135.4600	133.8800	135.4600	-16.568%	17	919	+83.087%
2026-02-03	162.3600	162.3600	162.3600	162.3600	-3.455%	5	936	+52.753%
2026-01-28	173.5800	173.5800	168.0800	168.1700	-2.170%	23	931	+47.476%
2026-01-27	172.0000	172.0000	170.2000	171.9000	+10.362%	9	924	+44.276%
2026-01-26	155.7200	155.9000	155.3400	155.7600	+1.871%	76	923	+59.226%
2026-01-22	149.5000	153.0800	145.3500	152.9000	+11.240%	13	887	+62.204%
2026-01-21	136.7300	146.6500	136.7300	137.4500	+1.141%	12	884	+80.437%
2026-01-20	136.7800	136.8300	135.9000	135.9000	-15.924%	124	880	+82.494%
2026-01-16	161.0500	161.6800	161.0500	161.6400	-6.959%	114	791	+53.434%
2026-01-15	169.4200	173.7300	167.1000	173.7300	+9.560%	21	791	+42.756%
2026-01-14	162.6300	162.6300	150.7400	158.5700	-7.041%	363	781	+56.404%
2026-01-13	167.3500	170.5800	167.3500	170.5800	-3.480%	4	892	+45.392%
2026-01-12	173.1800	177.0500	173.1000	176.7300	+2.804%	108	890	+40.333%
2026-01-09	160.2800	175.5300	160.0700	171.9100	+7.343%	1,034	838	+44.267%
2026-01-08	158.5000	160.3300	154.7700	160.1500	-4.016%	568	327	+54.861%
2026-01-07	168.9200	176.1200	166.8000	166.8500	-1.679%	87	69	+48.642%
2026-01-06	169.6500	169.7000	169.6500	169.7000	+22.262%	13	86	+46.146%
2025-12-31	146.4000	146.4000	138.8000	138.8000	-8.443%	17	98	+78.682%
2025-12-30	151.6000	151.6000	151.6000	151.6000	-2.320%	2	98	+63.595%
2025-12-29	155.2000	155.2000	155.2000	155.2000	-6.376%	1	98	+59.800%
2025-12-26	165.6500	165.7700	165.6500	165.7700	+13.061%	24	98	+49.611%
2025-12-22	143.7800	147.1000	140.9000	146.6200	+13.844%	72	80	+69.152%
2025-12-18	128.7900	128.7900	128.7900	128.7900	+0.070%	1	10	+92.569%
2025-12-17	135.6000	135.7000	128.7000	128.7000	-14.678%	9	9	+92.704%
2025-12-15	151.1500	151.1500	150.8400	150.8400	0.000%	4	0	+64.419%

.dark-mode .qdDbrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qdDbrf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7725SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)option OPRA

SPX20261218C7725
SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)
option OPRA