Dark

SPX20261218C7750
SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)
option OPRA

EOD

Jul 8, 2026

224.10-6.313%(-15.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	224.1000	224.1000	224.1000	224.1000	-6.313%	3	6,479	0.000%
2026-07-07	247.3300	247.3300	239.2000	239.2000	-9.940%	3	6,482	-6.313%
2026-07-06	265.6000	265.6000	265.6000	265.6000	+17.663%	6	6,480	-15.625%
2026-07-02	249.1900	251.2100	220.9000	225.7300	-8.277%	39	6,516	-0.722%
2026-07-01	235.8000	253.7000	235.8000	246.1000	-0.830%	14	6,516	-8.939%
2026-06-30	229.4000	256.3000	229.4000	248.1600	+14.460%	46	6,508	-9.695%
2026-06-29	216.8100	216.8100	216.8100	216.8100	+5.084%	1	6,492	+3.362%
2026-06-26	206.3200	206.3200	206.3200	206.3200	+1.366%	151	6,491	+8.618%
2026-06-25	200.1300	203.5400	200.1300	203.5400	-0.372%	2	6,417	+10.101%
2026-06-24	226.3000	232.8600	204.3000	204.3000	-7.086%	11	6,416	+9.692%
2026-06-23	230.0000	230.0000	215.3000	219.8800	-15.081%	19	6,415	+1.919%
2026-06-22	258.6100	258.9300	258.1900	258.9300	-6.260%	3	6,423	-13.452%
2026-06-18	276.2200	276.2200	276.2200	276.2200	+12.139%	1	6,393	-18.869%
2026-06-17	269.2600	269.2600	246.3200	246.3200	-18.899%	20	6,393	-9.021%
2026-06-16	303.7200	303.7200	303.7200	303.7200	-3.151%	1	6,393	-26.215%
2026-06-15	313.8000	325.5100	310.3100	313.6000	+21.692%	422	6,291	-28.540%
2026-06-12	255.6000	272.7000	254.7000	257.7000	+19.905%	22	6,291	-13.038%
2026-06-10	223.1500	229.0900	213.8000	214.9200	-4.310%	7	6,291	+4.271%
2026-06-09	258.7000	258.7000	224.6000	224.6000	-16.846%	5	6,291	-0.223%
2026-06-08	266.2000	270.1000	266.2000	270.1000	+7.255%	552	6,544	-17.031%
2026-06-05	292.7000	292.7000	251.8300	251.8300	-29.400%	18	6,569	-11.011%
2026-06-04	325.9300	356.7000	325.9300	356.7000	+3.855%	24	6,562	-37.174%
2026-06-03	350.0000	350.0000	336.8000	343.4600	-7.333%	49	6,530	-34.752%
2026-06-02	371.1000	371.1000	363.0100	370.6400	+5.728%	37	6,533	-39.537%
2026-05-29	342.4800	350.5600	342.4800	350.5600	+1.946%	17	6,514	-36.074%
2026-05-28	344.8500	344.8500	343.2900	343.8700	+7.594%	167	6,510	-34.830%
2026-05-27	319.6000	319.6000	319.6000	319.6000	+0.342%	2	6,364	-29.881%
2026-05-26	332.0000	332.0000	318.5100	318.5100	+3.885%	30	6,366	-29.641%
2026-05-22	308.1000	308.8000	306.6000	306.6000	+7.692%	23	6,340	-26.908%
2026-05-21	262.1000	284.7000	262.1000	284.7000	+2.895%	39	6,290	-21.286%
2026-05-20	268.4000	277.0500	268.4000	276.6900	+14.099%	3	6,290	-19.007%
2026-05-19	240.7000	258.6700	240.2000	242.5000	-3.194%	331	6,308	-7.588%
2026-05-18	284.4000	284.4000	250.3000	250.5000	-17.409%	501	6,308	-10.539%
2026-05-15	297.5000	303.5000	297.0000	303.3000	-9.802%	1,677	6,308	-26.113%
2026-05-14	350.9000	350.9000	336.2600	336.2600	+17.082%	171	7,027	-33.355%
2026-05-13	287.2000	287.2000	287.2000	287.2000	-0.547%	1	7,024	-21.971%
2026-05-11	282.3500	288.8700	279.8000	288.7800	+4.973%	45	7,024	-22.398%
2026-05-08	272.5000	275.1000	272.5000	275.1000	+5.971%	382	6,880	-18.539%
2026-05-06	233.5000	259.7000	233.5000	259.6000	+42.145%	71	6,816	-13.675%
2026-05-04	182.3000	182.6300	181.9000	182.6300	-9.990%	607	6,967	+22.707%
2026-05-01	202.9000	202.9000	202.9000	202.9000	+13.899%	105	6,573	+10.448%
2026-04-30	167.2000	178.1400	167.2000	178.1400	+13.393%	506	6,573	+25.800%
2026-04-29	155.1300	157.3000	152.7200	157.1000	+0.583%	11	6,635	+42.648%
2026-04-28	156.4600	156.4600	156.1900	156.1900	-8.015%	2	6,631	+43.479%
2026-04-27	169.8000	169.8000	169.8000	169.8000	-0.053%	1	6,655	+31.979%
2026-04-24	169.8900	169.8900	169.8900	169.8900	+6.648%	2	6,654	+31.909%
2026-04-22	159.9000	159.9000	159.2000	159.3000	+4.459%	7	6,173	+40.678%
2026-04-21	153.2400	153.2400	151.3000	152.5000	-1.256%	22	6,159	+46.951%
2026-04-20	154.4400	154.4400	154.4400	154.4400	-2.315%	1	6,159	+45.105%
2026-04-17	150.8300	165.2200	150.8300	158.1000	+23.035%	104	6,159	+41.746%
2026-04-16	128.6000	128.6000	127.9000	128.5000	+6.551%	4	6,132	+74.397%
2026-04-15	105.6000	120.6000	105.6000	120.6000	+20.000%	1,338	6,036	+85.821%
2026-04-14	94.9500	100.5000	94.7200	100.5000	+32.063%	42	5,319	+122.985%
2026-04-13	76.1000	76.1000	76.1000	76.1000	+6.434%	1	5,319	+194.481%
2026-04-10	71.4000	71.5000	71.4000	71.5000	+7.036%	46	5,319	+213.427%
2026-04-08	67.1500	67.1500	63.6700	66.8000	+41.525%	689	5,319	+235.479%
2026-04-07	47.2000	47.2000	47.2000	47.2000	+12.488%	500	4,842	+374.788%
2026-03-31	37.0000	41.9600	36.2300	41.9600	+28.122%	141	4,450	+434.080%
2026-03-30	37.0000	37.4000	32.7300	32.7500	-15.265%	120	4,361	+584.275%
2026-03-27	39.6700	39.6700	38.6500	38.6500	-17.326%	89	4,392	+479.819%
2026-03-26	53.7900	53.8000	46.7500	46.7500	-16.933%	124	4,427	+379.358%
2026-03-25	57.6900	58.4700	56.2800	56.2800	-11.787%	88	4,507	+298.188%
2026-03-23	63.9100	63.9100	63.7900	63.8000	+19.252%	36	4,483	+251.254%
2026-03-20	59.4000	59.4000	53.5000	53.5000	-12.295%	28	4,583	+318.879%
2026-03-19	63.5900	64.2600	60.9000	61.0000	-6.728%	1,192	4,571	+267.377%
2026-03-18	71.6000	73.0300	65.4000	65.4000	-15.285%	46	4,770	+242.661%
2026-03-17	79.1000	79.3500	76.7000	77.2000	-0.258%	1,264	4,802	+190.285%
2026-03-16	80.7100	80.7600	77.4000	77.4000	+2.381%	8	5,043	+189.535%
2026-03-13	82.2500	82.2500	75.6000	75.6000	-22.857%	12	5,043	+196.429%
2026-03-10	92.5600	100.8000	92.5600	98.0000	+20.809%	208	5,100	+128.673%
2026-03-09	76.2000	81.1200	76.2000	81.1200	-20.157%	455	4,898	+176.257%
2026-03-05	101.6000	101.6000	101.6000	101.6000	-5.664%	1	4,750	+120.571%
2026-03-04	102.8000	107.7000	102.8000	107.7000	+6.423%	5	4,702	+108.078%
2026-03-03	95.1000	101.2000	93.5000	101.2000	-8.084%	300	4,198	+121.443%
2026-03-02	110.1000	110.1000	110.1000	110.1000	-2.497%	2	3,972	+103.542%
2026-02-27	112.7300	112.9200	112.7300	112.9200	-7.624%	334	3,973	+98.459%
2026-02-26	115.5400	122.2400	115.5400	122.2400	+7.986%	81	3,675	+83.328%
2026-02-24	113.2000	113.2000	113.2000	113.2000	+4.169%	196	3,598	+97.968%
2026-02-23	108.8400	108.8400	108.6700	108.6700	-8.711%	2	3,443	+106.221%
2026-02-19	116.4900	119.0400	115.9600	119.0400	+8.317%	120	3,443	+88.256%
2026-02-17	109.9000	109.9000	109.9000	109.9000	-7.763%	3	3,370	+103.913%
2026-02-13	119.1500	119.1500	119.1500	119.1500	-3.996%	250	3,423	+88.082%
2026-02-12	122.6900	124.1100	122.6900	124.1100	-12.844%	8	3,423	+80.566%
2026-02-11	142.4000	142.4000	142.4000	142.4000	-4.192%	1,008	3,427	+57.374%
2026-02-09	152.1000	152.1000	148.6300	148.6300	+9.126%	7	2,635	+50.777%
2026-02-06	136.2000	136.2000	136.2000	136.2000	+15.044%	67	2,637	+64.537%
2026-02-05	123.7000	123.7000	112.4000	118.3900	-7.738%	9	2,639	+89.290%
2026-02-04	133.0800	139.5900	128.3200	128.3200	-6.336%	14	2,636	+74.642%
2026-02-03	137.0000	137.0000	137.0000	137.0000	-14.187%	10	2,650	+63.577%
2026-02-02	155.0800	159.6500	155.0800	159.6500	+9.051%	8	2,650	+40.370%
2026-01-30	146.4000	146.4000	146.4000	146.4000	-5.487%	10	2,669	+53.074%
2026-01-29	150.2000	156.1900	137.2000	154.9000	-8.516%	14	2,679	+44.674%
2026-01-28	168.5000	169.3200	168.5000	169.3200	+3.814%	6	2,685	+32.353%
2026-01-27	163.3000	163.4000	163.1000	163.1000	+6.776%	10	2,686	+37.400%
2026-01-26	145.6600	153.5900	145.6600	152.7500	+8.889%	15	2,678	+46.710%
2026-01-22	138.5500	140.3000	136.0700	140.2800	+7.338%	33	2,673	+59.752%
2026-01-21	130.7000	131.1600	128.4700	130.6900	+8.151%	143	2,667	+71.474%
2026-01-20	127.9000	128.6200	120.8400	120.8400	-21.359%	35	2,711	+85.452%
2026-01-16	154.3300	154.3300	151.8200	153.6600	-6.811%	644	2,324	+45.841%
2026-01-15	160.4000	166.4100	160.3400	164.8900	+13.498%	292	2,324	+35.909%
2026-01-14	153.6000	153.6000	145.0800	145.2800	-10.514%	83	2,208	+54.254%
2026-01-13	168.0400	168.5800	159.4000	162.3500	-2.831%	30	2,171	+38.035%
2026-01-12	164.9800	169.4500	164.8500	167.0800	+0.511%	222	2,157	+34.127%
2026-01-09	162.8700	166.3600	162.8700	166.2300	+8.152%	158	2,126	+34.813%
2026-01-08	149.6000	154.6900	149.6000	153.7000	-1.094%	39	2,123	+45.804%
2026-01-07	158.6000	158.6000	155.4000	155.4000	-3.866%	20	2,124	+44.208%
2026-01-06	160.8000	161.6500	160.8000	161.6500	+18.555%	7	2,132	+38.633%
2026-01-02	135.3000	141.6000	135.3000	136.3500	+3.139%	167	2,132	+64.356%
2025-12-31	132.7000	134.2000	131.9000	132.2000	-10.312%	15	2,067	+69.516%
2025-12-30	144.1000	147.4000	144.1000	147.4000	+1.796%	8	2,067	+52.035%
2025-12-29	148.2600	148.2600	143.7000	144.8000	-8.011%	39	2,063	+54.765%
2025-12-24	151.5000	157.4100	151.5000	157.4100	+6.014%	191	1,881	+42.367%
2025-12-23	148.7000	148.7000	148.4800	148.4800	+6.430%	4	1,881	+50.929%
2025-12-22	139.5100	139.5100	139.5100	139.5100	+6.253%	25	1,878	+60.634%
2025-12-19	129.4000	131.3000	129.4000	131.3000	+2.482%	44	1,878	+70.678%
2025-12-18	123.6000	128.1900	123.6000	128.1200	+4.588%	61	1,858	+74.914%
2025-12-17	122.5000	122.5000	122.5000	122.5000	-7.337%	346	1,828	+82.939%
2025-12-16	141.6800	141.6800	130.6000	132.2000	-6.724%	61	1,894	+69.516%
2025-12-15	151.5000	151.5000	141.7000	141.7300	-4.366%	15	1,992	+58.118%
2025-12-12	153.0000	154.1100	145.2400	148.2000	-7.125%	44	2,006	+51.215%
2025-12-11	159.5700	159.5700	159.5700	159.5700	-1.870%	2	2,042	+40.440%
2025-12-10	162.9400	162.9400	162.6100	162.6100	-3.553%	102	2,042	+37.814%
2025-12-09	168.8500	168.9000	168.4600	168.6000	-2.374%	4	1,993	+32.918%
2025-12-08	173.5500	173.5500	172.7000	172.7000	+3.786%	30	1,995	+29.763%
2025-12-04	167.3000	167.9000	166.4000	166.4000	+0.259%	28	1,845	+34.675%
2025-12-03	166.3500	166.3500	165.7200	165.9700	+0.399%	4	1,858	+35.024%
2025-12-02	165.3300	165.7700	160.9900	165.3100	+2.296%	21	1,858	+35.563%
2025-12-01	164.6000	167.9000	161.6000	161.6000	-6.259%	83	1,837	+38.676%
2025-11-28	172.8000	173.7500	172.3900	172.3900	+15.226%	19	1,757	+29.996%
2025-11-25	149.6100	149.6100	149.6100	149.6100	+3.752%	299	1,738	+49.789%
2025-11-24	138.8000	144.2000	138.7800	144.2000	+18.003%	258	1,597	+55.409%
2025-11-21	122.2000	122.2000	122.2000	122.2000	+1.159%	4	1,703	+83.388%
2025-11-20	161.9000	167.2000	120.8000	120.8000	-13.529%	485	1,947	+85.513%
2025-11-19	145.3400	147.3000	139.3600	139.7000	-3.121%	1,292	2,081	+60.415%
2025-11-18	143.7000	144.2000	141.3000	144.2000	-0.483%	4	2,216	+55.409%
2025-11-17	147.4800	147.4800	142.4500	144.9000	-13.647%	124	2,212	+54.658%
2025-11-14	167.8000	167.8000	167.8000	167.8000	-4.567%	3	2,184	+33.552%
2025-11-13	176.1800	176.1800	175.7900	175.8300	-12.835%	496	2,181	+27.453%
2025-11-11	186.9000	201.9000	186.9000	201.7200	+7.854%	56	1,781	+11.095%
2025-11-10	179.1200	187.0300	175.1000	187.0300	+20.338%	8	1,787	+19.820%
2025-11-07	145.9300	155.4200	138.1600	155.4200	-6.599%	192	1,783	+44.190%
2025-11-06	166.4000	166.4000	166.4000	166.4000	-11.771%	2	1,889	+34.675%
2025-11-05	188.6000	188.6000	188.6000	188.6000	+5.304%	1	1,887	+18.823%
2025-11-04	179.1000	179.1000	179.1000	179.1000	-11.249%	1	1,886	+25.126%
2025-10-31	201.8000	201.8000	201.8000	201.8000	+0.900%	801	1,285	+11.051%
2025-10-30	206.3000	206.3000	200.0000	200.0000	-7.480%	462	487	+12.050%
2025-10-29	212.5700	216.7100	212.5700	216.1700	-0.337%	25	91	+3.668%
2025-10-28	199.2000	216.9000	199.2000	216.9000	+17.797%	15	66	+3.320%
2025-10-27	184.4800	184.4800	184.1300	184.1300	+11.743%	42	32	+21.707%
2025-10-24	164.1600	164.7800	164.1300	164.7800	+12.072%	42	32	+36.000%
2025-10-23	147.0500	147.0500	147.0300	147.0300	+5.701%	2	11	+52.418%
2025-10-22	137.8000	139.1000	137.4000	139.1000	+4.744%	4	11	+61.107%
2025-10-17	134.9300	134.9300	132.8000	132.8000	-17.516%	5	7	+68.750%
2025-10-09	161.0000	161.0000	161.0000	161.0000	+15.016%	1	3	+39.193%
2025-10-01	137.9900	140.1000	137.9900	139.9800	+4.728%	4	3	+60.094%
2025-09-30	133.5600	133.6600	133.5600	133.6600	0.000%	2	1	+67.664%

.dark-mode .TXdD3y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TXdD3y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7750SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)option OPRA

SPX20261218C7750
SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)
option OPRA