Dark

SPX20261218C7875
SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)
option OPRA

EOD

Jul 8, 2026

171.48-8.739%(-16.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	169.6600	171.4800	161.8500	171.4800	-8.739%	7	961	0.000%
2026-07-07	188.0000	188.0000	187.9000	187.9000	+9.168%	2	957	-8.739%
2026-07-02	199.8000	199.8000	171.4200	172.1200	-11.824%	3	955	-0.372%
2026-06-30	174.2400	195.3800	174.2400	195.2000	+11.479%	10	955	-12.152%
2026-06-29	156.8000	175.3000	156.8000	175.1000	+18.809%	36	954	-2.067%
2026-06-26	153.2000	159.5300	147.3800	147.3800	-16.749%	39	966	+16.352%
2026-06-24	177.0300	177.0300	177.0300	177.0300	+2.035%	1	954	-3.135%
2026-06-23	173.5000	173.5000	173.5000	173.5000	-15.242%	9	955	-1.164%
2026-06-22	204.7000	204.7000	204.7000	204.7000	-2.612%	6	946	-16.229%
2026-06-18	210.1900	210.1900	210.1900	210.1900	+12.113%	2	958	-18.417%
2026-06-17	231.3000	231.7000	187.4800	187.4800	-19.605%	50	958	-8.534%
2026-06-16	237.1000	237.1000	233.2000	233.2000	-8.153%	2	958	-26.467%
2026-06-15	264.5000	264.5000	253.7000	253.9000	+27.396%	11	877	-32.462%
2026-06-12	199.5900	218.0000	191.7000	199.3000	+7.486%	123	877	-13.959%
2026-06-11	165.3000	185.8300	157.8800	185.4200	+18.019%	26	877	-7.518%
2026-06-10	187.9300	187.9300	157.1100	157.1100	-21.914%	573	859	+9.146%
2026-06-09	226.0600	226.0600	201.2000	201.2000	-2.283%	22	915	-14.771%
2026-06-08	206.8000	206.8000	205.9000	205.9000	+4.396%	4	915	-16.717%
2026-06-05	246.2000	246.2000	197.2300	197.2300	-30.258%	48	914	-13.056%
2026-06-03	277.3100	282.8000	277.3100	282.8000	-1.067%	8	902	-39.364%
2026-06-01	285.8500	285.8500	285.8500	285.8500	+1.592%	4	906	-40.010%
2026-05-28	279.2000	282.3000	279.0500	281.3700	+7.397%	22	902	-39.055%
2026-05-26	256.9000	261.9900	255.6200	261.9900	+22.482%	9	891	-34.547%
2026-05-21	213.9000	213.9000	213.9000	213.9000	+0.140%	15	883	-19.832%
2026-05-20	213.6000	213.6000	213.6000	213.6000	+13.016%	1	883	-19.719%
2026-05-19	186.5500	198.9000	183.5600	189.0000	-8.430%	412	883	-9.270%
2026-05-18	219.0000	221.1000	200.6400	206.4000	-5.495%	46	883	-16.919%
2026-05-15	239.9000	244.6000	218.4000	218.4000	-24.298%	11	883	-21.484%
2026-05-14	288.5000	288.5000	288.5000	288.5000	+15.915%	1	548	-40.562%
2026-05-13	249.4900	249.4900	248.8900	248.8900	+11.740%	14	548	-31.102%
2026-05-12	201.1600	222.7400	201.1600	222.7400	-5.338%	4	548	-23.013%
2026-05-11	220.4200	236.5700	220.4200	235.3000	+8.558%	42	548	-27.123%
2026-05-08	214.3900	221.1000	214.3900	216.7500	+16.783%	41	576	-20.886%
2026-05-07	200.6000	202.5800	185.6000	185.6000	-8.073%	12	574	-7.608%
2026-05-06	178.3700	201.9000	177.7300	201.9000	+25.991%	31	576	-15.067%
2026-05-05	156.7600	160.2500	156.7600	160.2500	+16.275%	16	572	+7.008%
2026-05-04	144.1700	144.1700	135.7900	137.8200	-8.334%	175	566	+24.423%
2026-05-01	151.1600	151.4100	146.7000	150.3500	+9.745%	162	380	+14.054%
2026-04-30	128.0000	137.0000	128.0000	137.0000	+1.632%	4	380	+25.168%
2026-04-27	130.4200	134.8000	129.3600	134.8000	+4.675%	6	395	+27.211%
2026-04-24	115.3000	128.7800	115.2600	128.7800	+6.960%	13	396	+33.157%
2026-04-22	116.2000	120.6000	116.2000	120.4000	+5.707%	44	387	+42.425%
2026-04-21	112.8500	114.6000	112.6300	113.9000	-1.556%	11	339	+50.553%
2026-04-20	116.4000	116.4000	115.7000	115.7000	-5.047%	2	339	+48.211%
2026-04-17	121.8400	121.8500	121.8400	121.8500	+24.974%	12	338	+40.730%
2026-04-16	97.5000	97.5000	97.5000	97.5000	+38.889%	8	333	+75.877%
2026-04-14	70.2000	70.2000	70.2000	70.2000	+52.941%	60	325	+144.274%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+44.795%	1	328	+273.595%
2026-04-02	31.5700	31.9000	31.5700	31.7000	+6.842%	60	330	+440.946%
2026-03-31	26.1100	29.6700	26.1100	29.6700	+26.041%	13	330	+477.958%
2026-03-30	23.9000	23.9000	23.5400	23.5400	-13.773%	13	338	+628.462%
2026-03-27	27.2000	27.3000	27.2000	27.3000	-18.798%	100	327	+528.132%
2026-03-26	37.3300	37.3300	33.6200	33.6200	-14.670%	70	365	+410.054%
2026-03-20	42.4500	42.4500	39.3000	39.4000	-10.251%	41	355	+335.228%
2026-03-19	43.9000	43.9000	43.9000	43.9000	-18.005%	2	330	+290.615%
2026-03-18	53.5400	53.5400	53.5400	53.5400	-5.623%	1	330	+220.284%
2026-03-16	56.7300	56.7300	56.7300	56.7300	+5.075%	1	331	+202.274%
2026-03-13	54.5500	54.5500	53.9900	53.9900	-9.716%	2	330	+217.614%
2026-03-12	59.8000	59.8000	59.8000	59.8000	-14.080%	1	331	+186.756%
2026-03-11	69.6000	69.6000	69.6000	69.6000	-6.174%	1	331	+146.379%
2026-03-10	73.3000	74.7300	72.6000	74.1800	+38.370%	7	331	+131.167%
2026-03-09	53.5200	53.6100	53.3600	53.6100	-25.073%	43	329	+219.866%
2026-03-05	71.5500	71.5500	71.5500	71.5500	-11.140%	1	326	+139.665%
2026-03-04	80.7700	80.7700	80.5200	80.5200	-3.221%	2	325	+112.966%
2026-02-19	89.5900	90.5900	83.2000	83.2000	-18.021%	3	325	+106.106%
2026-02-12	102.0400	102.0400	101.4900	101.4900	-6.556%	6	323	+68.962%
2026-02-11	109.5200	109.5200	107.7500	108.6100	+24.839%	30	323	+57.886%
2026-02-05	87.0000	87.0000	87.0000	87.0000	-29.136%	15	344	+97.103%
2026-02-02	123.5800	123.5800	122.7700	122.7700	+8.742%	200	344	+39.676%
2026-01-30	112.9000	112.9000	112.9000	112.9000	-13.033%	10	150	+51.887%
2026-01-28	129.6800	129.8200	129.6800	129.8200	+14.611%	2	150	+32.091%
2026-01-26	113.2700	113.2700	113.2700	113.2700	+2.137%	1	150	+51.390%
2026-01-22	110.9000	110.9000	110.9000	110.9000	+15.461%	4	149	+54.626%
2026-01-21	95.9500	96.0500	95.9500	96.0500	-3.467%	2	145	+78.532%
2026-01-20	97.9400	99.5000	97.6100	99.5000	-18.409%	22	143	+72.342%
2026-01-15	129.2900	129.4000	121.8000	121.9500	-2.362%	76	125	+40.615%
2026-01-13	128.0600	128.7800	124.8300	124.9000	-2.193%	72	53	+37.294%
2026-01-09	127.7000	127.7000	127.7000	127.7000	+0.314%	1	49	+34.283%
2026-01-07	129.0000	129.0000	127.2000	127.3000	+17.609%	17	48	+34.705%
2025-12-31	108.1800	108.2400	108.1800	108.2400	-3.795%	6	29	+58.426%
2025-12-29	112.5100	112.5100	112.5100	112.5100	+6.817%	1	29	+52.413%
2025-12-22	105.7000	105.7000	105.3300	105.3300	+16.942%	2	26	+62.803%
2025-12-17	90.0700	90.0700	90.0700	90.0700	-34.399%	22	26	+90.385%
2025-12-11	134.4000	138.7000	133.6000	137.3000	0.000%	32	32	+24.894%

.dark-mode .YPR00q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPR00q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7875SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)option OPRA

SPX20261218C7875
SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)
option OPRA