Dark

SPX20261218C8050
SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)
option OPRA

EOD

Jul 8, 2026

110.10-10.415%(-12.80)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	105.1000	112.2000	105.1000	110.1000	-10.415%	102	1,643	0.000%
2026-07-07	124.6000	124.6000	122.4400	122.9000	-7.007%	7	1,643	-10.415%
2026-07-06	126.7100	132.1600	126.7100	132.1600	+20.584%	5	1,645	-16.692%
2026-07-02	138.9700	139.6700	109.6000	109.6000	-11.897%	20	1,636	+0.456%
2026-07-01	118.5000	127.0000	118.5000	124.4000	-4.528%	8	1,636	-11.495%
2026-06-30	130.6600	131.9000	130.3000	130.3000	+15.055%	12	1,631	-15.503%
2026-06-29	96.7000	113.2500	96.7000	113.2500	+23.635%	3	1,619	-2.781%
2026-06-26	92.4800	92.5000	91.6000	91.6000	-7.099%	5	1,619	+20.197%
2026-06-25	101.8300	101.8300	98.4000	98.6000	-14.780%	54	1,616	+11.663%
2026-06-24	114.7000	115.7000	114.7000	115.7000	+4.763%	21	1,600	-4.840%
2026-06-23	108.6000	114.5600	108.6000	110.4400	-17.992%	19	1,581	-0.308%
2026-06-22	138.3000	138.3000	134.6700	134.6700	-11.343%	6	1,566	-18.245%
2026-06-18	147.0000	151.9000	144.3800	151.9000	-4.429%	30	1,568	-27.518%
2026-06-16	159.8800	159.8800	158.9400	158.9400	-14.341%	4	1,568	-30.729%
2026-06-15	171.0000	185.5500	171.0000	185.5500	+33.845%	12	1,520	-40.663%
2026-06-12	134.0800	138.6300	133.2000	138.6300	+28.361%	25	1,520	-20.580%
2026-06-11	107.4500	112.5000	107.4500	108.0000	-5.429%	8	1,520	+1.944%
2026-06-10	117.1100	120.1300	113.0000	114.2000	-7.275%	8	1,517	-3.590%
2026-06-09	150.8000	150.8000	113.4000	123.1600	-9.127%	170	1,511	-10.604%
2026-06-08	149.8000	149.8000	135.2400	135.5300	-13.416%	72	1,544	-18.763%
2026-06-05	183.6000	183.6000	156.5300	156.5300	-24.070%	13	1,573	-29.662%
2026-06-04	187.2800	206.1500	184.4700	206.1500	+4.064%	1,009	1,584	-46.592%
2026-06-03	203.2900	203.2900	195.1700	198.1000	-8.091%	62	1,110	-44.422%
2026-06-02	207.4000	220.1000	207.4000	215.5400	+8.382%	56	1,102	-48.919%
2026-06-01	198.8700	198.8700	198.8700	198.8700	-2.323%	1	1,050	-44.637%
2026-05-29	207.3000	207.3000	201.4000	203.6000	+0.330%	6	1,049	-45.923%
2026-05-28	183.0200	202.9300	183.0200	202.9300	+9.692%	53	1,051	-45.745%
2026-05-27	185.0000	185.0000	185.0000	185.0000	-2.580%	514	1,001	-40.486%
2026-05-26	194.3000	194.3000	183.9500	189.9000	+10.813%	103	1,024	-42.022%
2026-05-22	174.1000	174.1000	170.0600	171.3700	+15.900%	9	949	-35.753%
2026-05-21	147.8600	147.8600	147.8600	147.8600	-3.549%	3	943	-25.538%
2026-05-20	147.4000	153.7000	147.4000	153.3000	+16.180%	20	943	-28.180%
2026-05-19	128.7700	146.5000	128.7700	131.9500	-17.221%	17	943	-16.559%
2026-05-18	156.0000	159.4000	156.0000	159.4000	-0.375%	3	943	-30.928%
2026-05-15	176.3000	176.3000	160.0000	160.0000	-25.129%	31	943	-31.188%
2026-05-14	192.7200	213.7000	192.7200	213.7000	+36.646%	3	942	-48.479%
2026-05-12	158.0000	162.0100	156.3600	156.3900	-4.953%	9	942	-29.599%
2026-05-11	165.6000	166.7700	164.4300	164.5400	+13.711%	40	942	-33.086%
2026-05-08	144.7000	144.7000	144.7000	144.7000	+1.083%	2	951	-23.912%
2026-05-07	143.1500	143.1500	143.1500	143.1500	+1.597%	3	951	-23.088%
2026-05-06	134.1000	140.9000	133.8000	140.9000	+31.070%	536	951	-21.859%
2026-05-05	104.8000	107.5000	104.8000	107.5000	+18.588%	3	421	+2.419%
2026-05-04	90.7200	90.7200	90.6500	90.6500	-6.681%	3	423	+21.456%
2026-05-01	97.0000	103.8000	97.0000	97.1400	+17.361%	66	399	+13.342%
2026-04-30	78.0700	82.7700	78.0700	82.7700	+9.629%	37	399	+33.019%
2026-04-29	75.1000	75.5000	75.1000	75.5000	-1.436%	19	363	+45.828%
2026-04-28	76.6000	76.6000	76.6000	76.6000	-10.691%	2	363	+43.734%
2026-04-24	85.7700	85.7700	85.7700	85.7700	+17.978%	1	365	+28.367%
2026-04-23	72.7000	72.7000	72.7000	72.7000	-6.795%	1	365	+51.444%
2026-04-22	77.1000	78.0000	77.1000	78.0000	-3.057%	9	364	+41.154%
2026-04-21	80.6500	80.6500	80.4600	80.4600	+4.196%	2	359	+36.838%
2026-04-20	77.8300	77.8600	76.7000	77.2200	-1.063%	48	359	+42.580%
2026-04-17	72.1900	78.0500	72.1900	78.0500	+28.372%	8	380	+41.063%
2026-04-16	65.5600	65.7600	60.7000	60.8000	+4.163%	28	383	+81.086%
2026-04-15	50.0100	58.3700	50.0100	58.3700	+50.555%	34	404	+88.624%
2026-04-14	36.7000	38.8500	36.7000	38.7700	+14.704%	19	406	+183.982%
2026-04-13	29.1000	33.8000	29.1000	33.8000	+17.565%	43	400	+225.740%
2026-04-10	29.8900	30.6200	28.7000	28.7500	+6.442%	13	413	+282.957%
2026-04-08	27.6500	27.6500	27.0100	27.0100	+46.316%	2	419	+307.627%
2026-04-06	18.5000	18.5000	18.4600	18.4600	+0.874%	3	421	+496.425%
2026-03-31	16.0000	18.3000	16.0000	18.3000	+33.772%	32	424	+501.639%
2026-03-30	15.2100	15.9000	13.6800	13.6800	-13.418%	75	412	+704.825%
2026-03-27	16.5000	16.5500	15.8000	15.8000	-14.130%	51	398	+596.835%
2026-03-26	22.8000	22.8000	18.4000	18.4000	-26.488%	219	350	+498.370%
2026-03-24	25.0300	25.0300	25.0300	25.0300	-17.119%	15	174	+339.872%
2026-03-23	27.6000	30.2000	27.6000	30.2000	+23.265%	12	182	+264.570%
2026-03-20	25.8000	26.2000	24.5000	24.5000	-13.305%	30	192	+349.388%
2026-03-19	28.6000	28.6000	28.2600	28.2600	-18.205%	3	180	+289.597%
2026-03-17	36.6000	36.6000	34.5000	34.5500	-0.747%	6	185	+218.669%
2026-03-13	36.0000	36.0000	34.7300	34.8100	-5.919%	15	185	+216.288%
2026-03-12	39.5400	39.5500	37.0000	37.0000	-19.390%	26	189	+197.568%
2026-03-10	43.6200	45.9000	43.6200	45.9000	+4.556%	13	189	+139.869%
2026-03-09	35.5000	44.3000	33.8400	43.9000	+2.093%	14	183	+150.797%
2026-03-06	41.8300	43.0000	41.5500	43.0000	-9.149%	36	181	+156.047%
2026-03-05	47.3300	47.3300	47.3300	47.3300	-9.589%	1	162	+132.622%
2026-03-04	52.0000	52.3500	52.0000	52.3500	+11.859%	12	161	+110.315%
2026-03-03	44.1500	46.9000	43.1000	46.8000	-22.619%	99	161	+135.256%
2026-02-24	60.4800	60.4800	60.4800	60.4800	+1.630%	1	133	+82.044%
2026-02-18	59.9800	59.9800	59.5100	59.5100	+9.939%	3	133	+85.011%
2026-02-17	50.9900	54.1300	50.0900	54.1300	-7.438%	6	139	+103.399%
2026-02-12	58.5200	58.5200	58.4800	58.4800	-10.307%	15	141	+88.269%
2026-02-04	71.8000	71.8000	65.2000	65.2000	-7.518%	7	128	+68.865%
2026-02-03	70.5000	70.5000	70.5000	70.5000	-7.963%	8	127	+56.170%
2026-01-30	76.4000	76.6000	76.4000	76.6000	-11.445%	19	127	+43.734%
2026-01-27	86.4000	86.5000	86.4000	86.5000	+16.577%	2	124	+27.283%
2026-01-23	74.2000	74.2000	74.2000	74.2000	-1.592%	2	123	+48.383%
2026-01-22	75.4000	75.4000	75.4000	75.4000	+6.648%	4	125	+46.021%
2026-01-21	60.2500	70.8000	60.2500	70.7000	+20.793%	3	123	+55.728%
2026-01-20	64.2400	64.2400	58.5300	58.5300	-23.779%	3	123	+88.109%
2026-01-14	76.9000	76.9000	74.2100	76.7900	-10.050%	110	113	+43.378%
2026-01-13	88.9100	88.9100	83.4000	85.3700	+22.394%	14	58	+28.968%
2026-01-02	69.7500	69.7500	69.7500	69.7500	-5.488%	1	51	+57.849%
2025-12-31	74.0500	74.0500	73.7500	73.8000	-13.043%	5	46	+49.187%
2025-12-24	84.4500	84.9800	84.3900	84.8700	+40.050%	10	41	+29.728%
2025-12-17	68.3000	68.3000	60.5000	60.6000	-16.575%	7	41	+81.683%
2025-12-16	71.6700	72.7800	70.4400	72.6400	0.000%	80	40	+51.569%

.dark-mode .jT9s9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jT9s9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8050SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)option OPRA

SPX20261218C8050
SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)
option OPRA