Dark

SPX20261218C7775
SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)
option OPRA

EOD

Jul 7, 2026

233.90-6.727%(-16.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	233.9000	233.9000	233.9000	233.9000	-6.727%	1	1,086	0.000%
2026-07-06	240.4000	250.7700	240.4000	250.7700	+15.883%	25	1,086	-6.727%
2026-07-02	242.5000	253.7800	210.2800	216.4000	-12.847%	70	1,092	+8.087%
2026-07-01	229.9300	248.3000	229.9300	248.3000	+5.256%	4	1,092	-5.799%
2026-06-30	220.6000	243.9000	220.6000	235.9000	+7.963%	71	1,094	-0.848%
2026-06-29	189.2000	218.5000	189.2000	218.5000	+14.982%	44	1,111	+7.048%
2026-06-26	190.0300	190.0300	190.0300	190.0300	-1.386%	1	1,121	+23.086%
2026-06-25	192.7000	192.7000	192.7000	192.7000	-12.726%	9	1,122	+21.380%
2026-06-24	216.2000	220.8000	215.2000	220.8000	+4.397%	9	1,113	+5.933%
2026-06-23	211.5000	211.5000	211.5000	211.5000	-21.869%	112	1,108	+10.591%
2026-06-22	270.7000	270.7000	270.7000	270.7000	+5.684%	31	1,117	-13.594%
2026-06-17	282.5500	282.5500	256.1400	256.1400	-10.409%	15	1,128	-8.683%
2026-06-16	285.9000	285.9000	285.9000	285.9000	-4.700%	1	1,128	-18.188%
2026-06-15	315.1000	316.8000	300.0000	300.0000	+23.153%	28	1,103	-22.033%
2026-06-12	226.0000	246.8000	226.0000	243.6000	+7.313%	54	1,103	-3.982%
2026-06-11	215.8000	227.0000	215.8000	227.0000	+19.098%	7	1,103	+3.040%
2026-06-10	207.0000	207.0000	189.6000	190.6000	-21.044%	136	1,106	+22.718%
2026-06-08	254.2000	261.8800	241.4000	241.4000	-9.791%	69	1,234	-3.107%
2026-06-05	279.2000	279.2000	267.6000	267.6000	-21.686%	16	1,287	-12.593%
2026-06-04	315.3000	341.8000	314.8000	341.7000	+4.240%	168	1,270	-31.548%
2026-06-03	334.7000	334.7000	326.4700	327.8000	-7.453%	60	1,007	-28.646%
2026-06-02	344.7000	354.2000	343.5000	354.2000	+0.826%	14	1,067	-33.964%
2026-06-01	332.1200	352.7000	326.8000	351.3000	+4.367%	76	1,049	-33.419%
2026-05-29	345.9000	345.9000	328.0000	336.6000	+10.950%	58	1,043	-30.511%
2026-05-27	303.2900	303.3800	303.2900	303.3800	-0.365%	2	1,075	-22.902%
2026-05-26	305.8000	305.8000	302.7200	304.4900	+3.568%	44	1,076	-23.183%
2026-05-22	286.6000	294.0000	286.6000	294.0000	+15.999%	6	1,097	-20.442%
2026-05-21	253.6100	253.6100	253.4500	253.4500	-3.189%	2	1,096	-7.714%
2026-05-20	253.4000	262.1000	253.4000	261.8000	+8.586%	28	1,096	-10.657%
2026-05-19	235.3000	241.1000	226.4000	241.1000	-5.414%	178	1,088	-2.986%
2026-05-18	269.4900	270.0600	254.9000	254.9000	-7.581%	183	1,088	-8.239%
2026-05-15	291.1000	291.1000	275.8100	275.8100	-15.161%	3	1,088	-15.195%
2026-05-14	311.1300	337.6000	311.1300	325.1000	+35.233%	132	1,009	-28.053%
2026-05-12	240.4000	240.4000	240.4000	240.4000	-11.919%	190	889	-2.704%
2026-05-11	267.7000	279.9000	267.7000	272.9300	+5.705%	144	889	-14.300%
2026-05-08	260.6000	262.7000	258.2000	258.2000	+11.149%	109	706	-9.411%
2026-05-07	237.7600	237.9300	232.3000	232.3000	-5.338%	10	708	+0.689%
2026-05-06	232.5000	245.4000	228.8000	245.4000	+42.063%	36	708	-4.686%
2026-05-04	173.0300	173.0300	172.7400	172.7400	-7.724%	4	696	+35.406%
2026-05-01	184.5000	190.0000	184.5000	187.2000	+26.061%	36	691	+24.947%
2026-04-29	149.5700	149.5700	147.0000	148.5000	-2.348%	27	691	+57.508%
2026-04-28	152.0700	152.0700	152.0700	152.0700	-9.804%	8	680	+53.811%
2026-04-27	161.4800	169.2000	160.3000	168.6000	+26.805%	100	690	+38.731%
2026-04-23	154.0000	154.0000	132.9600	132.9600	-12.122%	10	590	+75.918%
2026-04-22	150.3000	151.9000	150.2000	151.3000	+3.206%	18	580	+54.594%
2026-04-17	146.6000	146.6000	146.6000	146.6000	+21.862%	1	563	+59.550%
2026-04-16	122.7000	123.2000	120.3000	120.3000	+3.994%	33	563	+94.431%
2026-04-15	103.8000	115.6900	103.8000	115.6800	+75.034%	76	545	+102.196%
2026-04-10	66.0900	66.0900	66.0900	66.0900	+9.711%	2	510	+253.911%
2026-04-09	60.2400	60.2400	60.2400	60.2400	+41.908%	1	508	+288.280%
2026-04-02	42.4500	42.4500	42.4500	42.4500	+28.481%	1	515	+451.001%
2026-03-30	32.9600	33.0400	32.9600	33.0400	-8.628%	2	515	+607.930%
2026-03-27	38.5100	38.5100	35.9500	36.1600	-18.375%	182	515	+546.847%
2026-03-26	44.2900	44.3000	44.2900	44.3000	-19.557%	14	414	+427.991%
2026-03-25	56.0300	56.0300	54.9100	55.0700	-4.657%	4	414	+324.732%
2026-03-23	57.7700	57.7700	57.7600	57.7600	+7.361%	2	414	+304.952%
2026-03-20	53.8000	53.8000	53.8000	53.8000	-6.272%	1	414	+334.758%
2026-03-19	59.3300	59.3800	57.4000	57.4000	-21.692%	4	413	+307.491%
2026-03-16	75.1000	75.1000	73.3000	73.3000	-23.101%	3	411	+219.100%
2026-03-10	95.7500	95.8400	95.3200	95.3200	-8.828%	140	409	+145.384%
2026-03-04	103.6300	104.5500	103.6200	104.5500	+9.134%	22	489	+123.721%
2026-03-03	89.6600	95.8000	86.5000	95.8000	-7.769%	6	489	+144.154%
2026-03-02	103.9300	103.9300	103.8700	103.8700	-5.624%	6	489	+125.185%
2026-02-26	110.0600	110.0600	110.0600	110.0600	+4.520%	1	486	+112.520%
2026-02-23	105.3000	105.3000	105.3000	105.3000	-0.095%	1	486	+122.127%
2026-02-19	105.4000	105.4000	105.4000	105.4000	-10.686%	1	486	+121.917%
2026-02-18	117.8700	118.0800	117.7200	118.0100	-13.660%	400	485	+98.204%
2026-02-11	130.1800	137.1700	130.1800	136.6800	-4.272%	104	827	+71.130%
2026-02-09	142.8700	142.8700	142.4700	142.7800	+11.547%	32	727	+63.818%
2026-02-06	120.9500	128.9400	120.9500	128.0000	+18.365%	340	757	+82.734%
2026-02-05	110.5800	113.5700	108.0500	108.1400	-11.751%	169	1,097	+116.294%
2026-02-04	124.4800	124.4800	118.9800	122.5400	-0.633%	762	1,126	+90.876%
2026-02-03	126.6700	127.8400	123.2300	123.3200	-18.964%	500	818	+89.669%
2026-01-28	161.7000	161.7000	152.1800	152.1800	+4.376%	227	347	+53.700%
2026-01-26	139.3500	145.8100	139.3000	145.8000	+8.321%	155	493	+60.425%
2026-01-23	134.2100	134.6000	134.2100	134.6000	+4.019%	6	425	+73.774%
2026-01-21	123.3800	129.5000	123.3800	129.4000	+15.773%	6	425	+80.757%
2026-01-20	119.7000	124.6400	111.5200	111.7700	-23.440%	235	423	+109.269%
2026-01-16	145.5300	146.0500	145.5300	145.9900	+0.613%	24	377	+60.216%
2026-01-15	153.3000	157.6200	145.1000	145.1000	+4.224%	128	377	+61.199%
2026-01-14	137.7000	141.9300	137.3500	139.2200	-8.239%	18	390	+68.007%
2026-01-13	158.2400	158.2400	151.3800	151.7200	-5.565%	18	405	+54.166%
2026-01-12	153.7500	161.0800	152.8000	160.6600	+2.390%	28	405	+45.587%
2026-01-09	155.0600	156.9800	155.0600	156.9100	+7.842%	8	425	+49.066%
2026-01-08	145.8000	145.8000	145.0000	145.5000	+12.878%	29	422	+60.756%
2025-12-31	129.4900	129.4900	128.9000	128.9000	-8.295%	2	205	+81.458%
2025-12-29	140.5300	140.8200	140.4000	140.5600	-5.474%	8	205	+66.406%
2025-12-26	152.7000	152.7000	146.3000	148.7000	-0.933%	168	201	+57.297%
2025-12-24	151.2000	151.2000	150.1000	150.1000	+27.604%	33	1	+55.829%
2025-12-18	120.4500	120.4500	117.6300	117.6300	-13.374%	2	1	+98.844%
2025-12-15	136.1600	136.1600	135.7900	135.7900	0.000%	2	1	+72.251%

.dark-mode .Clz7bm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Clz7bm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7775SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)option OPRA

SPX20261218C7775
SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)
option OPRA