Dark

SPX20261218C7825
SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)
option OPRA

EOD

Jul 7, 2026

209.57-5.896%(-13.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	210.9400	210.9400	209.5700	209.5700	-5.896%	2	3,414	0.000%
2026-07-06	222.7000	222.7000	222.7000	222.7000	+13.797%	11	3,414	-5.896%
2026-07-02	193.3400	196.4000	193.3400	195.7000	-7.194%	7	3,424	+7.087%
2026-07-01	200.4000	223.9000	200.4000	210.8700	-3.004%	20	3,424	-0.616%
2026-06-30	206.4000	217.7600	206.4000	217.4000	+12.021%	26	3,408	-3.602%
2026-06-29	178.9800	194.0700	178.8800	194.0700	+32.943%	7	3,406	+7.987%
2026-06-26	158.2400	181.5200	145.9800	145.9800	-11.377%	403	3,405	+43.561%
2026-06-25	165.0900	165.3300	164.7200	164.7200	-17.280%	240	3,056	+27.228%
2026-06-24	196.4300	199.1300	196.4300	199.1300	+5.853%	5	3,010	+5.243%
2026-06-23	188.4700	188.4700	188.1200	188.1200	-16.908%	2	3,014	+11.402%
2026-06-22	248.8000	248.8000	226.4000	226.4000	-7.137%	339	3,013	-7.434%
2026-06-18	243.8000	243.8000	243.8000	243.8000	+10.718%	2	3,148	-14.040%
2026-06-17	251.4000	251.4000	217.6000	220.2000	-19.341%	17	3,148	-4.827%
2026-06-15	282.5000	291.4000	273.0000	273.0000	+23.251%	19	3,148	-23.234%
2026-06-12	230.1000	230.1000	219.0000	221.5000	+22.830%	57	3,148	-5.386%
2026-06-11	184.1000	184.1000	180.3300	180.3300	-12.504%	2	3,148	+16.215%
2026-06-10	206.1000	206.1000	206.1000	206.1000	+25.137%	1	3,147	+1.684%
2026-06-09	232.4100	233.0000	164.7000	164.7000	-27.646%	12	3,147	+27.243%
2026-06-08	237.0000	237.3700	224.4000	227.6300	-6.402%	20	3,141	-7.934%
2026-06-05	259.5000	259.5000	243.1000	243.2000	-22.867%	40	3,135	-13.828%
2026-06-04	307.7000	315.7000	307.7000	315.3000	+5.912%	140	3,078	-33.533%
2026-06-03	302.5100	306.2000	296.1000	297.7000	-8.843%	20	3,008	-29.604%
2026-06-02	325.1000	327.8000	321.1000	326.5800	+2.473%	1,238	3,007	-35.829%
2026-06-01	299.7700	326.7300	299.7700	318.7000	+3.609%	1,152	4,004	-34.242%
2026-05-29	309.5500	320.0100	304.2100	307.6000	-0.582%	198	4,920	-31.869%
2026-05-28	281.9000	309.4000	281.9000	309.4000	+8.258%	652	5,114	-32.266%
2026-05-27	286.9000	288.6000	285.8000	285.8000	-0.140%	147	5,716	-26.672%
2026-05-26	286.6000	286.6000	286.2000	286.2000	+8.487%	6	5,713	-26.775%
2026-05-22	263.8100	263.8100	263.8100	263.8100	+15.554%	5	5,719	-20.560%
2026-05-21	229.5000	240.8900	227.5000	228.3000	-3.630%	389	5,719	-8.204%
2026-05-20	230.8000	237.5000	230.8000	236.9000	+7.731%	36	5,719	-11.537%
2026-05-19	217.9000	219.9000	217.9000	219.9000	+1.570%	2	5,697	-4.698%
2026-05-18	249.0000	249.0000	216.5000	216.5000	-18.731%	11	5,697	-3.201%
2026-05-15	261.8300	266.8000	260.8000	266.4000	-11.492%	708	5,697	-21.333%
2026-05-14	281.3000	311.5700	281.3000	300.9900	+11.301%	31	5,206	-30.373%
2026-05-13	251.7000	270.4300	251.7000	270.4300	+22.256%	2	5,205	-22.505%
2026-05-12	221.2000	221.2000	221.2000	221.2000	-12.569%	2	5,205	-5.258%
2026-05-11	245.0000	260.0100	245.0000	253.0000	+6.616%	615	5,205	-17.166%
2026-05-08	226.1700	242.4400	226.0700	237.3000	+14.251%	775	4,681	-11.686%
2026-05-07	207.5000	208.3200	207.1800	207.7000	-6.610%	450	4,192	+0.900%
2026-05-06	198.4400	222.8000	198.4400	222.4000	+23.295%	579	3,880	-5.769%
2026-05-05	169.3000	180.3800	169.3000	180.3800	+12.597%	13	3,573	+16.183%
2026-05-04	159.2600	160.2000	159.2600	160.2000	-4.358%	3	3,572	+30.818%
2026-05-01	172.7700	172.7700	164.9200	167.5000	+8.506%	25	3,568	+25.116%
2026-04-30	144.0000	154.3700	144.0000	154.3700	+19.481%	2	3,568	+35.758%
2026-04-29	129.6000	129.6000	129.2000	129.2000	-11.019%	6	3,567	+62.206%
2026-04-27	145.2000	145.2000	145.2000	145.2000	+8.545%	10	3,567	+44.332%
2026-04-24	133.7700	133.7700	133.7700	133.7700	+2.115%	1	3,567	+56.664%
2026-04-23	133.9000	138.7000	131.0000	131.0000	-1.266%	1,308	3,567	+59.977%
2026-04-22	132.6000	133.9000	132.6000	132.6800	+24.465%	54	4,273	+57.951%
2026-04-16	107.1200	107.5000	106.6000	106.6000	+4.051%	18	4,277	+96.595%
2026-04-15	87.0000	102.4500	87.0000	102.4500	+67.402%	1,064	4,290	+104.558%
2026-04-13	56.3500	61.2000	56.3400	61.2000	+19.182%	1,050	3,293	+242.435%
2026-04-08	54.0000	54.5000	51.3500	51.3500	+33.481%	21	2,294	+308.121%
2026-04-01	39.1100	39.1100	38.4700	38.4700	+21.664%	2	2,282	+444.762%
2026-03-27	31.5800	31.6200	31.5800	31.6200	-21.868%	2	2,281	+562.777%
2026-03-26	40.4200	40.4700	40.4200	40.4700	-14.656%	102	2,278	+417.840%
2026-03-25	47.6000	47.6000	47.4200	47.4200	-9.556%	2	2,277	+341.944%
2026-03-23	52.5200	52.5200	52.4300	52.4300	+18.889%	2	2,278	+299.714%
2026-03-20	46.9000	47.3000	44.0800	44.1000	-7.933%	49	2,280	+375.215%
2026-03-19	50.4100	50.4400	47.9000	47.9000	-26.080%	8	2,264	+337.516%
2026-03-16	65.0000	65.0000	64.8000	64.8000	-3.715%	2	2,263	+223.410%
2026-03-12	68.4000	68.4000	67.3000	67.3000	-11.819%	4	2,266	+211.397%
2026-03-11	76.3200	76.3200	76.3200	76.3200	-6.699%	2	2,263	+174.594%
2026-03-10	81.8000	81.8000	81.8000	81.8000	+33.464%	2	2,263	+156.198%
2026-03-09	61.1800	62.4600	61.0700	61.2900	-33.133%	6	2,263	+241.932%
2026-03-04	91.5300	91.7900	91.4900	91.6600	-4.769%	340	2,613	+128.638%
2026-03-02	96.2200	96.2500	96.2200	96.2500	-7.345%	2	2,788	+117.735%
2026-02-24	103.8800	103.8800	103.8800	103.8800	-0.211%	1	1,588	+101.742%
2026-02-20	104.1000	104.1000	104.1000	104.1000	+10.981%	1	1,588	+101.316%
2026-02-19	93.8000	93.8000	93.8000	93.8000	-1.440%	1	1,589	+123.422%
2026-02-13	99.2700	104.1000	95.1700	95.1700	-8.314%	62	1,498	+120.206%
2026-02-12	123.7000	123.7000	102.8000	103.8000	-18.906%	47	1,498	+101.898%
2026-02-10	128.0000	128.0000	128.0000	128.0000	+4.541%	100	1,499	+63.727%
2026-02-09	120.1300	122.4400	117.4600	122.4400	+5.634%	1,377	1,459	+71.161%
2026-02-06	107.2200	116.0800	105.5600	115.9100	+22.011%	53	385	+80.804%
2026-02-05	97.4900	97.4900	93.6800	95.0000	-31.605%	30	406	+120.600%
2026-01-28	138.9000	138.9000	138.9000	138.9000	+6.168%	1	412	+50.878%
2026-01-26	125.4800	130.8700	125.4800	130.8300	+7.582%	128	411	+60.185%
2026-01-22	118.9400	121.9300	117.4400	121.6100	+10.314%	47	350	+72.330%
2026-01-21	101.5800	116.7900	99.7000	110.2400	+14.452%	111	367	+90.103%
2026-01-20	97.1900	98.2000	96.0000	96.3200	-26.758%	115	427	+117.577%
2026-01-16	131.5500	131.5500	131.5100	131.5100	-3.016%	2	533	+59.357%
2026-01-15	138.7200	141.4000	135.6000	135.6000	+4.816%	6	533	+54.550%
2026-01-14	133.1300	133.1300	121.1000	129.3700	-7.328%	34	532	+61.993%
2026-01-13	143.4300	143.4300	133.6000	139.6000	-3.857%	410	557	+50.122%
2026-01-12	142.0300	146.8000	141.9000	145.2000	+2.833%	93	673	+44.332%
2026-01-09	137.3000	141.2000	137.3000	141.2000	+9.178%	7	754	+48.421%
2026-01-08	129.2300	129.3300	129.2300	129.3300	-10.436%	16	753	+62.043%
2026-01-07	144.4000	144.4000	144.4000	144.4000	+11.592%	5	753	+45.132%
2026-01-06	129.6000	129.6000	129.4000	129.4000	+1.970%	10	753	+61.955%
2026-01-05	124.1000	129.2000	123.7000	126.9000	+10.348%	82	667	+65.146%
2026-01-02	115.0000	115.0000	115.0000	115.0000	+0.533%	1	667	+82.235%
2025-12-31	120.7000	122.3000	114.3900	114.3900	-9.430%	113	553	+83.207%
2025-12-30	126.1400	127.2000	123.8700	126.3000	-0.622%	314	553	+65.930%
2025-12-29	128.3000	128.4000	124.3200	127.0900	-5.157%	221	239	+64.899%
2025-12-26	136.2600	136.3400	132.9000	134.0000	+4.917%	24	24	+56.396%
2025-12-23	127.0000	127.7200	127.0000	127.7200	+17.855%	2	4	+64.085%
2025-12-19	108.3700	108.3700	108.3700	108.3700	+3.111%	1	3	+93.384%
2025-12-17	106.7000	106.7000	105.1000	105.1000	-18.886%	2	15	+99.401%
2025-12-12	129.5000	129.5700	129.5000	129.5700	0.000%	2	1	+61.743%

.dark-mode .H1g6Hc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H1g6Hc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7825SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)option OPRA

SPX20261218C7825
SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)
option OPRA