Dark

SPX20261218C8150
SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)
option OPRA

EOD

Jul 8, 2026

83.90-11.423%(-10.82)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.8000	83.9000	83.8000	83.9000	-11.423%	25	3,592	0.000%
2026-07-07	100.7400	100.7400	92.4900	94.7200	-11.136%	259	3,676	-11.423%
2026-07-06	98.1000	106.7100	98.1000	106.5900	+21.706%	213	3,790	-21.287%
2026-07-02	108.7800	108.8000	83.0000	87.5800	-13.629%	302	3,625	-4.202%
2026-07-01	98.7500	101.4000	98.7500	101.4000	-1.170%	36	3,625	-17.258%
2026-06-30	96.5200	103.3000	96.5200	102.6000	+35.535%	330	3,515	-18.226%
2026-06-29	83.5000	83.5000	75.7000	75.7000	+3.941%	20	3,632	+10.832%
2026-06-26	70.6000	77.7300	70.6000	72.8300	-4.797%	20	3,632	+15.200%
2026-06-25	78.0100	78.0100	76.5000	76.5000	+1.057%	17	3,639	+9.673%
2026-06-24	85.6900	86.1000	75.7000	75.7000	-16.968%	77	3,656	+10.832%
2026-06-23	91.1700	91.1700	91.1700	91.1700	-14.475%	1	3,613	-7.974%
2026-06-22	106.7000	106.9000	106.6000	106.6000	-12.191%	48	3,614	-21.295%
2026-06-18	119.2800	121.4000	119.2800	121.4000	-3.035%	3	3,567	-30.890%
2026-06-17	125.3000	125.3000	125.2000	125.2000	+0.530%	4	3,567	-32.987%
2026-06-16	126.9400	126.9400	124.5400	124.5400	-15.658%	6	3,567	-32.632%
2026-06-15	135.9800	150.9900	135.9800	147.6600	+36.419%	53	4,253	-43.180%
2026-06-12	120.5000	120.5000	107.9800	108.2400	+3.086%	1,114	4,253	-22.487%
2026-06-11	105.0000	105.0000	105.0000	105.0000	+18.203%	1,001	4,253	-20.095%
2026-06-09	104.6200	104.6200	82.9000	88.8300	-15.665%	14	3,403	-5.550%
2026-06-08	113.9000	114.2000	105.3300	105.3300	-3.011%	342	3,640	-20.346%
2026-06-05	141.2800	143.4400	106.2300	108.6000	-36.981%	572	3,133	-22.744%
2026-06-04	153.0000	172.3300	153.0000	172.3300	+7.237%	24	2,938	-51.314%
2026-06-03	159.8000	160.7000	159.8000	160.7000	-10.474%	6	2,960	-47.791%
2026-06-02	172.8700	183.2000	172.3000	179.5000	+2.291%	47	2,966	-53.259%
2026-06-01	163.2300	179.7100	163.2300	175.4800	+4.577%	324	2,975	-52.188%
2026-05-29	171.7000	172.8500	167.8000	167.8000	+12.921%	19	2,676	-50.000%
2026-05-28	148.7000	148.7000	148.6000	148.6000	-3.575%	6	2,671	-43.540%
2026-05-27	155.1000	155.1000	149.9700	154.1100	+2.297%	224	2,665	-45.558%
2026-05-26	153.3000	162.7400	150.6500	150.6500	+6.602%	17	2,545	-44.308%
2026-05-22	139.3800	148.1400	139.3800	141.3200	+10.406%	22	2,545	-40.631%
2026-05-20	118.4000	128.3000	118.4000	128.0000	+14.798%	150	2,540	-34.453%
2026-05-19	111.2000	111.5000	111.2000	111.5000	+0.180%	2	2,479	-24.753%
2026-05-18	118.4000	118.4000	110.8000	111.3000	-22.976%	49	2,479	-24.618%
2026-05-15	141.6900	144.5000	141.6900	144.5000	-14.243%	11	2,479	-41.938%
2026-05-14	171.1100	178.9000	168.5000	168.5000	+12.393%	6	2,464	-50.208%
2026-05-13	134.1000	149.9200	134.1000	149.9200	+17.612%	22	2,466	-44.037%
2026-05-12	127.4700	127.4700	127.4700	127.4700	-5.220%	5	2,466	-34.181%
2026-05-11	133.9600	136.1400	133.9600	134.4900	+9.341%	37	2,466	-37.616%
2026-05-08	123.3000	123.3000	123.0000	123.0000	+8.466%	70	2,468	-31.789%
2026-05-06	107.4000	113.4000	107.2000	113.4000	+47.675%	1,026	2,235	-26.014%
2026-05-05	76.7900	76.8100	76.7900	76.7900	+8.999%	1,025	1,676	+9.259%
2026-05-04	70.4700	70.4700	70.4300	70.4500	-11.606%	3	1,670	+19.092%
2026-05-01	78.4800	80.0000	77.1000	79.7000	+23.566%	48	1,612	+5.270%
2026-04-30	66.0000	66.0000	62.3000	64.5000	+11.979%	63	1,612	+30.078%
2026-04-29	58.2000	58.2000	57.6000	57.6000	-6.036%	16	1,563	+45.660%
2026-04-28	61.3000	61.3000	61.3000	61.3000	+1.997%	1	1,548	+36.868%
2026-04-24	60.3000	60.4000	60.1000	60.1000	+1.692%	27	1,548	+39.601%
2026-04-22	59.1000	59.1000	59.0000	59.1000	+2.604%	8	1,505	+41.963%
2026-04-21	63.5500	63.5500	57.2000	57.6000	-2.850%	20	1,485	+45.660%
2026-04-20	59.2900	59.2900	59.2900	59.2900	-3.734%	2	1,485	+41.508%
2026-04-17	60.6600	61.6500	59.8900	61.5900	+31.603%	164	1,483	+36.223%
2026-04-16	50.6000	50.6000	46.8000	46.8000	+4.000%	455	1,442	+79.274%
2026-04-15	40.6100	45.0500	40.6100	45.0000	+35.952%	193	1,097	+86.444%
2026-04-14	33.1000	33.1000	33.1000	33.1000	+34.608%	1	1,120	+153.474%
2026-04-13	24.6300	24.6300	24.5900	24.5900	+11.469%	60	1,120	+241.196%
2026-04-09	22.0600	22.0600	22.0600	22.0600	+5.956%	60	1,120	+280.326%
2026-04-08	20.8000	20.8200	20.8000	20.8200	+43.093%	60	1,120	+302.978%
2026-04-02	14.4400	14.5500	14.4400	14.5500	-7.911%	180	1,180	+476.632%
2026-04-01	15.3400	15.9000	15.3400	15.8000	+46.296%	87	1,180	+431.013%
2026-03-30	11.3500	11.4400	10.8000	10.8000	-18.058%	36	1,110	+676.852%
2026-03-27	13.1800	13.1800	13.1800	13.1800	-15.241%	2	1,109	+536.571%
2026-03-26	16.6000	17.6000	15.5500	15.5500	-19.010%	138	1,111	+439.550%
2026-03-20	20.2000	20.2000	19.1000	19.2000	-5.419%	20	1,109	+336.979%
2026-03-19	21.4000	21.4000	20.3000	20.3000	-18.507%	22	1,091	+313.300%
2026-03-18	24.9100	24.9100	24.9100	24.9100	-4.192%	1	1,078	+236.813%
2026-03-17	28.2000	28.9000	26.0000	26.0000	-3.704%	39	1,079	+222.692%
2026-03-16	27.7200	27.7200	26.9500	27.0000	+1.275%	4	1,048	+210.741%
2026-03-13	27.5000	27.5000	26.6600	26.6600	-17.461%	3	1,047	+214.704%
2026-03-11	33.5000	33.5000	32.1000	32.3000	-7.714%	9	1,049	+159.752%
2026-03-10	35.0000	35.0000	35.0000	35.0000	+34.615%	1	1,043	+139.714%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-21.922%	25	1,042	+222.692%
2026-03-03	33.7800	33.7800	33.3000	33.3000	-20.240%	22	733	+151.952%
2026-02-27	41.8300	42.1700	41.7500	41.7500	-1.066%	4	735	+100.958%
2026-02-19	42.2000	42.2000	42.1000	42.2000	-0.589%	8	733	+98.815%
2026-02-17	42.4500	42.4500	42.4500	42.4500	-9.873%	1	736	+97.644%
2026-02-13	46.9000	47.1000	46.9000	47.1000	+0.770%	3	735	+78.132%
2026-02-12	48.4700	48.5500	46.7300	46.7400	-22.871%	8	735	+79.504%
2026-02-10	60.6000	60.6000	60.6000	60.6000	+8.408%	5	735	+38.449%
2026-02-06	55.9000	55.9000	55.9000	55.9000	+7.894%	5	730	+50.089%
2026-02-04	51.8100	51.8100	51.8100	51.8100	-9.786%	1	735	+61.938%
2026-01-30	61.9000	61.9000	57.4300	57.4300	-22.287%	17	736	+46.091%
2026-01-28	73.9000	73.9000	73.9000	73.9000	+5.421%	201	721	+13.532%
2026-01-27	67.5000	70.3000	67.5000	70.1000	+12.214%	96	720	+19.686%
2026-01-26	62.4700	62.4700	62.4700	62.4700	+11.355%	1	624	+34.304%
2026-01-23	59.2000	59.2000	56.1000	56.1000	-7.242%	25	624	+49.554%
2026-01-22	60.4800	60.4800	60.4800	60.4800	+8.000%	1	599	+38.724%
2026-01-21	46.9300	57.5000	46.9300	56.0000	+21.396%	5	598	+49.821%
2026-01-20	46.1300	46.1300	46.1300	46.1300	-28.976%	1	596	+81.877%
2026-01-16	64.9500	64.9500	64.9500	64.9500	-9.540%	450	145	+29.176%
2026-01-13	70.0000	71.9700	70.0000	71.8000	+20.490%	11	207	+16.852%
2025-12-31	59.5900	59.5900	59.5900	59.5900	-6.862%	150	61	+40.795%
2025-12-29	64.1100	64.1100	63.9800	63.9800	+10.120%	2	61	+31.135%
2025-12-22	58.1000	58.1000	58.1000	58.1000	+7.712%	2	60	+44.406%
2025-12-19	53.9400	53.9400	53.9400	53.9400	-1.569%	30	60	+55.543%
2025-12-17	54.8000	54.8000	54.8000	54.8000	-7.150%	1	31	+53.102%
2025-12-16	59.0200	59.0200	59.0200	59.0200	-23.041%	1	31	+42.155%
2025-12-11	76.6900	76.6900	76.6900	76.6900	0.000%	30	0	+9.401%

.dark-mode .CMVcks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CMVcks{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8150SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)option OPRA

SPX20261218C8150
SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)
option OPRA