Dark

SPX20261218C7950
SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)
option OPRA

EOD

Jul 8, 2026

142.85-7.779%(-12.05)409

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	138.5200	145.9300	131.6000	142.8500	-7.779%	409	3,348	0.000%
2026-07-07	150.0800	158.4500	149.1000	154.9000	+10.147%	250	3,076	-7.779%
2026-07-02	174.7800	174.7800	140.6300	140.6300	-14.687%	14	2,989	+1.579%
2026-07-01	154.8200	164.8400	154.8200	164.8400	-0.459%	3	2,989	-13.340%
2026-06-30	154.4100	166.1000	154.4100	165.6000	+24.558%	42	2,986	-13.738%
2026-06-26	119.5200	132.9500	119.5200	132.9500	+1.512%	8	2,964	+7.446%
2026-06-25	132.8900	134.1200	130.9700	130.9700	-3.642%	4	2,965	+9.071%
2026-06-24	147.9200	147.9200	135.6300	135.9200	-4.079%	22	2,965	+5.099%
2026-06-23	141.7000	141.7000	141.7000	141.7000	-16.391%	2	2,966	+0.812%
2026-06-22	188.8000	188.8000	169.4800	169.4800	-8.636%	48	2,966	-15.713%
2026-06-18	185.5000	185.5000	185.5000	185.5000	+13.345%	1	2,857	-22.992%
2026-06-17	196.7000	197.1900	163.6600	163.6600	-15.465%	219	2,857	-12.715%
2026-06-16	216.7000	216.7000	193.4000	193.6000	-9.490%	265	2,857	-26.214%
2026-06-15	214.5000	231.1000	212.9000	213.9000	+23.463%	455	2,542	-33.216%
2026-06-12	172.4200	178.4800	170.5500	173.2500	+4.073%	539	2,542	-17.547%
2026-06-11	144.8000	166.4700	136.7900	166.4700	+9.520%	133	2,542	-14.189%
2026-06-10	152.0000	152.0000	152.0000	152.0000	+1.945%	5	2,469	-6.020%
2026-06-09	171.2000	173.5800	149.1000	149.1000	-12.705%	25	2,469	-4.192%
2026-06-08	184.5000	184.5000	169.9300	170.8000	-7.626%	388	2,413	-16.364%
2026-06-05	223.8000	223.9000	184.9000	184.9000	-25.773%	51	2,253	-22.742%
2026-06-04	229.1800	249.1000	228.4000	249.1000	+2.976%	23	2,296	-42.654%
2026-06-03	238.9000	241.9000	238.7000	241.9000	-7.236%	9	2,283	-40.947%
2026-06-02	264.5000	264.5000	258.0300	260.7700	+6.620%	66	2,291	-45.220%
2026-06-01	245.2900	245.2900	244.5800	244.5800	-0.940%	2	2,235	-41.594%
2026-05-28	243.1500	246.9000	242.9200	246.9000	+9.007%	628	2,236	-42.143%
2026-05-27	226.5000	226.5000	226.5000	226.5000	-1.307%	402	1,691	-36.932%
2026-05-26	227.5700	229.5000	227.5400	229.5000	+10.837%	56	1,490	-37.756%
2026-05-22	215.7000	217.7000	207.0600	207.0600	+6.737%	29	1,504	-31.010%
2026-05-21	187.2000	194.3800	187.2000	193.9900	+2.046%	49	1,517	-26.362%
2026-05-20	177.4100	193.3000	175.4600	190.1000	+14.829%	11	1,517	-24.855%
2026-05-19	171.0000	171.6000	165.5500	165.5500	-9.880%	11	1,534	-13.712%
2026-05-18	196.1000	196.2000	167.1800	183.7000	-2.804%	92	1,534	-22.237%
2026-05-15	207.9900	210.0000	189.0000	189.0000	-21.703%	41	1,534	-24.418%
2026-05-14	239.2400	254.8000	236.5000	241.3900	+9.519%	54	1,498	-40.822%
2026-05-13	194.5300	220.4100	194.5300	220.4100	+8.737%	29	1,501	-35.189%
2026-05-11	196.2800	202.7000	196.2800	202.7000	+9.728%	51	1,501	-29.526%
2026-05-08	188.3000	192.2000	184.7300	184.7300	+6.167%	44	1,448	-22.671%
2026-05-07	174.0000	174.0000	174.0000	174.0000	+0.173%	5	1,433	-17.902%
2026-05-06	161.9000	173.7000	161.9000	173.7000	+26.291%	34	1,433	-17.761%
2026-05-05	127.7000	137.5400	127.7000	137.5400	+9.428%	166	1,430	+3.861%
2026-05-01	123.5500	131.2800	123.5500	125.6900	+7.153%	14	1,533	+13.653%
2026-04-30	105.1000	117.3000	105.1000	117.3000	+19.939%	129	1,533	+21.782%
2026-04-28	98.2000	98.2000	97.8000	97.8000	-9.361%	4	1,604	+46.063%
2026-04-27	107.9000	107.9000	107.9000	107.9000	-1.641%	1	1,726	+32.391%
2026-04-24	108.0000	109.9000	108.0000	109.7000	+17.201%	300	1,726	+30.219%
2026-04-23	93.6000	93.6000	93.5000	93.6000	-7.235%	6	1,449	+52.618%
2026-04-17	98.0100	100.9000	97.7900	100.9000	+29.359%	3	1,444	+41.576%
2026-04-16	78.3000	80.2000	76.8000	78.0000	+10.591%	40	1,444	+83.141%
2026-04-15	65.5000	70.5300	65.5000	70.5300	+28.916%	12	1,451	+102.538%
2026-04-14	54.7700	54.8100	54.6700	54.7100	+39.105%	120	1,456	+161.104%
2026-04-13	39.3200	39.3300	39.3200	39.3300	-3.223%	4	1,456	+263.209%
2026-04-10	40.8600	40.8600	40.6400	40.6400	+13.203%	4	1,456	+251.501%
2026-04-08	35.4100	35.9000	35.4000	35.9000	+41.450%	3	1,456	+297.911%
2026-04-06	24.9000	25.3800	24.9000	25.3800	-0.859%	35	1,457	+462.845%
2026-04-02	25.6000	25.6000	25.6000	25.6000	+2.400%	2	1,470	+458.008%
2026-03-31	22.4000	25.0000	20.3000	25.0000	+34.844%	829	1,335	+471.400%
2026-03-30	19.7000	19.7000	18.5400	18.5400	-12.958%	301	1,213	+670.496%
2026-03-27	22.3600	22.3600	21.2000	21.3000	-13.765%	43	1,258	+570.657%
2026-03-26	28.5000	28.6000	24.6000	24.7000	-27.778%	150	1,227	+478.340%
2026-03-25	33.8000	34.2000	33.8000	34.2000	+6.708%	18	1,187	+317.690%
2026-03-24	31.9800	32.0500	31.9800	32.0500	-0.156%	2	1,169	+345.710%
2026-03-20	34.0000	34.0000	31.6000	32.1000	-6.414%	54	1,189	+345.016%
2026-03-19	34.0600	34.3000	34.0600	34.3000	-16.341%	2	1,135	+316.472%
2026-03-18	42.8000	42.8000	41.0000	41.0000	-14.046%	27	1,134	+248.415%
2026-03-16	48.0000	48.0000	47.7000	47.7000	+7.191%	5	1,133	+199.476%
2026-03-13	49.2000	49.2000	44.2000	44.5000	-23.276%	21	1,133	+221.011%
2026-03-09	43.8000	58.0000	43.8000	58.0000	+6.422%	6	1,031	+146.293%
2026-03-06	54.1800	55.0000	54.1800	54.5000	-9.723%	16	1,034	+162.110%
2026-03-05	60.3700	60.3700	60.3700	60.3700	-10.164%	1	1,031	+136.624%
2026-03-04	67.2000	67.2000	67.2000	67.2000	-1.031%	1	1,031	+112.574%
2026-03-02	67.9900	67.9900	67.9000	67.9000	-5.642%	2	1,031	+110.383%
2026-02-23	72.1400	72.3200	71.9600	71.9600	-4.053%	36	1,049	+98.513%
2026-02-18	72.7100	75.0000	72.7000	75.0000	+4.457%	3	1,049	+90.467%
2026-02-17	71.8000	71.8000	71.8000	71.8000	-26.215%	1	1,048	+98.955%
2026-02-09	97.0200	97.3100	97.0200	97.3100	+10.580%	4	1,049	+46.799%
2026-02-06	88.0000	88.0000	88.0000	88.0000	+19.891%	10	1,049	+62.330%
2026-02-05	74.4800	76.6400	72.4600	73.4000	-24.949%	141	1,049	+94.619%
2026-01-30	97.8000	97.8000	97.8000	97.8000	-13.886%	10	1,054	+46.063%
2026-01-28	113.5700	113.5700	113.5700	113.5700	+4.480%	2	1,054	+25.781%
2026-01-27	108.7000	108.7000	108.6000	108.7000	+21.711%	8	1,054	+31.417%
2026-01-23	89.3100	89.3100	89.3100	89.3100	-6.482%	1	1,046	+59.948%
2026-01-22	95.5000	95.5000	95.5000	95.5000	+8.032%	30	1,046	+49.581%
2026-01-21	76.0100	88.8000	75.8900	88.4000	+20.043%	56	1,046	+61.595%
2026-01-20	73.8300	73.9100	73.6400	73.6400	-24.918%	26	1,047	+93.984%
2026-01-16	98.0800	98.0800	98.0800	98.0800	-6.901%	20	1,048	+45.646%
2026-01-15	105.3500	105.3500	105.3500	105.3500	+13.402%	10	1,048	+35.596%
2026-01-14	92.7500	93.3800	92.7500	92.9000	-13.814%	110	1,026	+53.767%
2026-01-13	110.3200	110.3700	104.7100	107.7900	-2.778%	329	1,026	+32.526%
2026-01-12	106.0000	110.8700	106.0000	110.8700	-0.189%	3	746	+28.845%
2026-01-09	111.0800	111.0800	111.0800	111.0800	+20.190%	1	746	+28.601%
2025-12-31	92.4200	92.4200	92.4200	92.4200	-4.019%	6	664	+54.566%
2025-12-30	96.2900	96.2900	96.2900	96.2900	-3.969%	600	664	+48.354%
2025-12-29	101.1300	101.1300	100.2700	100.2700	-4.112%	6	64	+42.465%
2025-12-26	104.5700	104.5700	104.5700	104.5700	+9.075%	1	61	+36.607%
2025-12-23	96.1500	96.2800	95.8700	95.8700	+14.172%	120	60	+49.004%
2025-12-16	87.9300	88.0200	83.9400	83.9700	-11.499%	4	3	+70.120%
2025-12-15	94.8700	94.8800	94.8700	94.8800	0.000%	2	1	+50.559%

.dark-mode .hxtDMb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hxtDMb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7950SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)option OPRA

SPX20261218C7950
SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)
option OPRA