Dark

SPX20261218C8300
SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)
option OPRA

EOD

Jul 8, 2026

53.97-13.786%(-8.63)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.7000	53.9700	49.3800	53.9700	-13.786%	204	9,785	0.000%
2026-07-07	62.6000	62.6000	62.6000	62.6000	-8.879%	10	9,762	-13.786%
2026-07-06	67.0000	68.7000	67.0000	68.7000	+24.164%	3	9,752	-21.441%
2026-07-02	62.9500	62.9500	55.3300	55.3300	-12.825%	15	9,768	-2.458%
2026-07-01	63.4700	63.4700	63.4700	63.4700	-6.662%	651	9,768	-14.968%
2026-06-30	67.1900	68.1000	67.0800	68.0000	+16.041%	59	9,499	-20.632%
2026-06-29	53.1000	58.6000	48.1000	58.6000	+23.368%	7	9,545	-7.901%
2026-06-26	44.9000	49.8000	44.9000	47.5000	-1.452%	48	9,546	+13.621%
2026-06-25	48.2000	48.2000	48.2000	48.2000	-7.663%	2	9,243	+11.971%
2026-06-24	59.3000	59.3000	52.1000	52.2000	-14.566%	403	9,243	+3.391%
2026-06-23	55.3200	61.1000	54.7000	61.1000	-17.310%	7	9,130	-11.669%
2026-06-22	83.7000	83.9000	73.8900	73.8900	-11.615%	17	9,129	-26.959%
2026-06-18	80.9000	83.9000	80.2000	83.6000	+21.335%	186	8,959	-35.443%
2026-06-17	88.3000	89.1500	66.9000	68.9000	-20.713%	178	8,959	-21.669%
2026-06-16	102.1800	102.1800	86.9000	86.9000	-13.489%	1,139	8,959	-37.894%
2026-06-15	101.1300	110.8300	100.4500	100.4500	+32.520%	410	8,791	-46.272%
2026-06-11	61.0000	75.8000	59.3000	75.8000	+41.181%	13	8,791	-28.799%
2026-06-10	73.6000	73.6000	53.6900	53.6900	-18.688%	593	8,804	+0.522%
2026-06-09	82.5000	86.3000	54.0000	66.0300	-10.915%	413	8,582	-18.264%
2026-06-08	81.0000	81.0000	74.1200	74.1200	-3.376%	680	8,328	-27.186%
2026-06-05	95.5000	95.5000	76.6100	76.7100	-39.264%	28	8,624	-29.644%
2026-06-04	109.1000	126.3000	108.2000	126.3000	+6.358%	132	8,281	-57.268%
2026-06-03	120.2000	123.0000	114.3700	118.7500	-10.512%	198	8,192	-54.552%
2026-06-02	123.4800	133.9400	123.3300	132.7000	+1.881%	372	7,818	-59.329%
2026-06-01	117.9000	131.8000	117.9000	130.2500	+9.087%	29	7,959	-58.564%
2026-05-29	124.3000	126.1000	119.4000	119.4000	-3.241%	162	7,955	-54.799%
2026-05-28	117.1000	124.5000	116.0900	123.4000	+9.078%	1,554	7,877	-56.264%
2026-05-27	114.5000	114.7000	111.2400	113.1300	-0.291%	17	6,664	-52.294%
2026-05-26	112.8100	119.8100	110.1800	113.4600	+11.148%	23	6,652	-52.433%
2026-05-22	102.4400	106.4200	102.0800	102.0800	+11.017%	706	6,658	-47.130%
2026-05-21	90.4800	91.9500	90.4800	91.9500	+0.492%	3	6,961	-41.305%
2026-05-20	84.6000	92.6400	84.6000	91.5000	+14.662%	49	6,961	-41.016%
2026-05-19	74.2600	79.8000	73.1600	79.8000	-3.038%	257	7,026	-32.368%
2026-05-18	91.6200	91.6200	82.3000	82.3000	-22.138%	1,766	7,026	-34.423%
2026-05-15	102.3000	105.7000	102.3000	105.7000	-16.044%	976	7,026	-48.940%
2026-05-14	119.7200	134.8000	119.7200	125.9000	+14.340%	702	8,296	-57.133%
2026-05-13	92.6000	111.9000	92.6000	110.1100	+23.775%	324	8,350	-50.985%
2026-05-12	82.6000	88.9600	82.6000	88.9600	-11.004%	1,004	8,350	-39.332%
2026-05-11	90.5000	99.9900	90.5000	99.9600	+32.573%	352	8,350	-46.008%
2026-05-07	83.7000	83.8000	75.4000	75.4000	-7.280%	53	8,229	-28.422%
2026-05-06	74.6000	81.3200	74.6000	81.3200	+40.643%	465	8,199	-33.633%
2026-05-05	55.5000	57.8200	55.5000	57.8200	+18.484%	4	8,318	-6.659%
2026-05-04	50.0000	51.3000	48.8000	48.8000	-7.348%	802	8,319	+10.594%
2026-05-01	53.9400	55.0900	52.6700	52.6700	+21.080%	18	8,042	+2.468%
2026-04-30	43.6000	44.1000	42.9800	43.5000	+4.067%	22	8,042	+24.069%
2026-04-29	38.6000	41.8000	38.6000	41.8000	+3.722%	86	8,045	+29.115%
2026-04-28	40.3000	40.3000	40.3000	40.3000	-15.478%	15	8,039	+33.921%
2026-04-27	45.4000	47.6800	45.4000	47.6800	+17.438%	3	8,076	+13.192%
2026-04-24	40.5000	40.7000	40.5000	40.6000	+7.124%	1,146	8,075	+32.931%
2026-04-23	37.9000	37.9000	37.9000	37.9000	-4.774%	3	8,283	+42.401%
2026-04-22	39.8000	40.4000	39.6000	39.8000	+7.859%	37	8,281	+35.603%
2026-04-21	36.9400	36.9400	36.5700	36.9000	-6.345%	1,058	8,828	+46.260%
2026-04-20	39.8200	40.3000	39.4000	39.4000	-3.856%	55	8,828	+36.980%
2026-04-17	37.4000	43.6000	37.4000	40.9800	+31.768%	65	8,799	+31.698%
2026-04-16	31.1000	31.1000	31.1000	31.1000	+40.027%	5	8,823	+73.537%
2026-04-14	19.0500	22.2200	19.0500	22.2100	+49.060%	7	7,707	+142.999%
2026-04-13	14.9000	14.9000	14.9000	14.9000	+5.749%	118	7,702	+262.215%
2026-04-10	14.0800	14.0900	14.0800	14.0900	+5.149%	1,218	7,684	+283.038%
2026-04-09	13.1400	13.4000	12.8600	13.4000	+1.132%	36	6,707	+302.761%
2026-04-08	13.6200	13.6500	13.2500	13.2500	+26.190%	754	6,723	+307.321%
2026-04-07	9.6300	10.5000	9.1200	10.5000	+8.247%	1,163	7,293	+414.000%
2026-04-06	9.2500	9.7000	9.2500	9.7000	-0.513%	4	7,800	+456.392%
2026-04-02	9.0000	9.7500	9.0000	9.7500	-4.318%	15	7,797	+453.538%
2026-04-01	10.4000	10.5400	9.6000	10.1900	+6.702%	81	7,797	+429.637%
2026-03-31	8.7900	9.7200	8.7900	9.5500	+27.333%	4	7,857	+465.131%
2026-03-30	7.7800	7.8600	7.5000	7.5000	-5.660%	546	7,858	+619.600%
2026-03-27	8.7000	8.7000	7.9500	7.9500	-16.316%	1,570	8,008	+578.868%
2026-03-26	11.1300	11.1300	9.5000	9.5000	-25.490%	16	8,115	+468.105%
2026-03-25	13.5000	13.5000	12.7500	12.7500	-13.618%	24	8,111	+323.294%
2026-03-23	15.3500	16.1500	14.6000	14.7600	+14.864%	51	8,113	+265.650%
2026-03-20	13.5600	13.5900	12.8500	12.8500	-11.986%	5	8,117	+320.000%
2026-03-19	15.1900	15.2000	14.2000	14.6000	-6.888%	316	8,120	+269.658%
2026-03-18	16.3000	16.4500	15.6100	15.6800	-14.082%	66	7,762	+244.196%
2026-03-17	19.0000	19.4000	18.2500	18.2500	+1.558%	2,205	7,703	+195.726%
2026-03-16	17.9400	17.9700	17.9400	17.9700	+2.102%	10	7,831	+200.334%
2026-03-13	18.7000	18.7000	17.6000	17.6000	-7.612%	364	7,840	+206.648%
2026-03-12	19.9000	19.9000	19.0500	19.0500	-19.958%	126	7,937	+183.307%
2026-03-10	22.9300	23.8000	22.9300	23.8000	+27.273%	68	7,995	+126.765%
2026-03-09	17.7400	18.7000	17.7100	18.7000	-14.220%	6	8,013	+188.610%
2026-03-06	21.4000	21.9000	21.3000	21.8000	-10.729%	34	8,010	+147.569%
2026-03-05	24.5000	24.8000	24.4200	24.4200	-7.849%	5	8,022	+121.007%
2026-03-04	24.7000	26.7000	24.6000	26.5000	+8.163%	166	8,021	+103.660%
2026-03-03	24.7000	24.9000	24.5000	24.5000	-15.808%	106	7,186	+120.286%
2026-03-02	27.4700	29.1000	27.4700	29.1000	-5.825%	11	7,142	+85.464%
2026-02-26	33.3700	33.3700	30.9000	30.9000	-13.445%	102	7,139	+74.660%
2026-02-25	33.6100	35.7000	33.6100	35.7000	+12.441%	10	7,031	+51.176%
2026-02-24	29.9400	32.2000	29.6500	31.7500	+9.332%	40	7,031	+69.984%
2026-02-23	27.7900	29.0900	27.7900	29.0400	-8.708%	664	7,021	+85.847%
2026-02-20	31.3400	31.8100	31.3400	31.8100	+8.567%	3	6,659	+69.664%
2026-02-19	29.2000	29.3000	29.1000	29.3000	-10.315%	178	6,660	+84.198%
2026-02-18	32.4900	32.6700	32.4900	32.6700	+6.071%	556	6,539	+65.197%
2026-02-17	30.6000	30.8000	30.6000	30.8000	-3.448%	2	6,646	+75.227%
2026-02-13	32.6000	32.6000	31.8000	31.9000	-6.725%	4	6,594	+69.185%
2026-02-12	39.3000	39.3000	34.1000	34.2000	-22.273%	38	6,594	+57.807%
2026-02-11	44.0000	44.0000	44.0000	44.0000	+8.830%	1,501	6,589	+22.659%
2026-02-09	40.6800	40.6800	40.4300	40.4300	+23.866%	68	5,922	+33.490%
2026-02-05	32.6400	32.6400	32.6400	32.6400	-19.348%	3	5,921	+65.349%
2026-02-03	40.4700	40.4700	40.4700	40.4700	-14.800%	1	5,921	+33.358%
2026-02-02	47.4000	47.5000	47.4000	47.5000	+5.275%	8	5,921	+13.621%
2026-01-29	41.9800	45.1200	41.9800	45.1200	-8.664%	2	5,916	+19.614%
2026-01-28	51.2000	51.2000	49.4000	49.4000	-0.483%	18	5,917	+9.251%
2026-01-27	47.9300	50.4000	47.9300	49.6400	+8.955%	70	5,902	+8.723%
2026-01-26	44.5300	45.5600	44.5100	45.5600	+13.758%	60	5,839	+18.459%
2026-01-23	41.5000	41.5000	40.0500	40.0500	-3.633%	6	5,810	+34.757%
2026-01-22	40.7100	42.8000	40.1500	41.5600	+22.959%	65	5,806	+29.860%
2026-01-21	35.1600	35.1600	33.7000	33.8000	-3.841%	9	5,795	+59.675%
2026-01-20	36.8300	36.9000	35.1500	35.1500	-23.620%	1,003	5,794	+53.542%
2026-01-16	44.9000	46.0200	44.9000	46.0200	+0.152%	24	5,230	+17.275%
2026-01-15	49.1000	49.8000	45.9500	45.9500	+6.218%	13	5,230	+17.454%
2026-01-14	43.5200	43.5200	43.2600	43.2600	-10.620%	175	5,230	+24.757%
2026-01-13	49.3000	49.3700	48.3700	48.4000	-9.159%	174	5,301	+11.508%
2026-01-12	49.4000	53.2800	49.4000	53.2800	+1.874%	206	5,258	+1.295%
2026-01-09	50.1000	52.3000	50.1000	52.3000	+11.514%	1,502	5,138	+3.193%
2026-01-08	48.6400	48.7300	46.9000	46.9000	-15.144%	639	4,384	+15.075%
2026-01-07	53.1500	55.2700	53.1500	55.2700	+8.842%	688	4,328	-2.352%
2026-01-06	49.8000	50.7800	49.8000	50.7800	+8.504%	564	4,329	+6.282%
2026-01-05	44.2000	47.8000	44.2000	46.8000	+22.225%	704	4,452	+15.321%
2026-01-02	38.5000	39.4700	38.2900	38.2900	-8.790%	32	4,452	+40.951%
2025-12-31	43.5700	43.5700	41.9800	41.9800	-8.540%	3	4,450	+28.561%
2025-12-30	45.9000	45.9000	45.9000	45.9000	-7.924%	2	4,450	+17.582%
2025-12-26	49.8500	49.8500	49.8500	49.8500	+9.560%	1	4,450	+8.265%
2025-12-23	41.8000	45.5000	41.8000	45.5000	+9.113%	104	4,450	+18.615%
2025-12-22	41.1000	41.7000	41.1000	41.7000	+7.198%	13	4,420	+29.424%
2025-12-18	37.3000	38.9000	36.5000	38.9000	+12.819%	171	4,386	+38.740%
2025-12-17	36.4500	36.4500	34.3900	34.4800	-13.127%	1,062	4,322	+56.526%
2025-12-16	41.0700	41.0700	39.4200	39.6900	-12.190%	14	3,400	+35.979%
2025-12-15	45.7000	45.7000	44.9000	45.2000	-3.686%	26	3,472	+19.403%
2025-12-12	54.3000	54.3000	46.9300	46.9300	-18.946%	32	3,458	+15.001%
2025-12-09	58.7300	58.7300	57.9000	57.9000	+2.062%	11	3,447	-6.788%
2025-12-08	61.5300	61.5300	56.7300	56.7300	-5.920%	69	3,446	-4.865%
2025-12-05	62.0000	63.0000	60.3000	60.3000	+2.377%	34	3,446	-10.498%
2025-12-04	59.0000	60.8000	58.8000	58.9000	-1.997%	139	3,446	-8.370%
2025-12-03	58.6000	60.1000	58.6000	60.1000	+2.929%	5	3,314	-10.200%
2025-12-02	58.2800	58.3900	58.2800	58.3900	+1.672%	2	3,314	-7.570%
2025-12-01	57.2500	57.4300	57.2500	57.4300	-7.446%	3	3,313	-6.025%
2025-11-28	61.9300	62.0500	61.9300	62.0500	-1.005%	3	3,313	-13.022%
2025-11-26	60.2800	62.9600	60.0500	62.6800	+13.964%	117	3,312	-13.896%
2025-11-25	54.9500	55.0000	54.9500	55.0000	+6.404%	8	3,312	-1.873%
2025-11-24	51.6900	51.6900	51.6900	51.6900	+4.509%	4	3,312	+4.411%
2025-11-21	49.4600	49.4600	49.4600	49.4600	+9.595%	1	3,312	+9.118%
2025-11-20	45.1300	45.1300	45.1300	45.1300	-11.683%	270	3,672	+19.588%
2025-11-19	51.4000	51.8000	51.0000	51.1000	-1.046%	1,938	4,905	+5.616%
2025-11-18	51.6000	51.6400	51.6000	51.6400	-4.706%	4	3,801	+4.512%
2025-11-17	59.3100	59.3100	54.1900	54.1900	-16.746%	27	3,801	-0.406%
2025-11-13	68.8600	68.8800	65.0900	65.0900	-19.968%	663	3,801	-17.084%
2025-11-12	81.3300	81.3300	81.3300	81.3300	+0.074%	1	3,201	-33.641%
2025-11-11	73.1000	81.2700	73.1000	81.2700	+61.925%	8	3,200	-33.592%
2025-11-07	53.1400	53.1400	50.1900	50.1900	-15.363%	5	3,199	+7.531%
2025-11-06	59.3000	59.3000	59.3000	59.3000	-28.897%	100	3,199	-8.988%
2025-11-03	82.6900	83.7000	82.6000	83.4000	+5.077%	931	1,806	-35.288%
2025-10-31	79.3700	79.3700	79.3700	79.3700	-2.613%	1,202	1,806	-32.002%
2025-10-30	83.1300	83.1300	81.5000	81.5000	-9.715%	3	838	-33.779%
2025-10-29	88.2600	90.2700	82.6100	90.2700	+5.901%	26	835	-40.213%
2025-10-28	75.8900	85.2600	75.8900	85.2400	+25.741%	38	826	-36.685%
2025-10-27	66.5000	67.7900	66.5000	67.7900	+15.940%	651	176	-20.386%
2025-10-24	58.1900	58.5500	57.6500	58.4700	+23.877%	172	176	-7.696%
2025-10-22	47.3000	47.3000	47.2000	47.2000	-10.758%	2	90	+14.343%
2025-10-21	52.8000	52.8900	52.8000	52.8900	+12.412%	3	88	+2.042%
2025-10-17	46.9900	47.0500	46.9900	47.0500	-5.294%	2	88	+14.708%
2025-10-14	49.7300	49.7300	49.6800	49.6800	+5.680%	2	88	+8.635%
2025-10-13	46.7000	47.0100	46.7000	47.0100	-19.227%	2	87	+14.805%
2025-10-10	58.2000	58.2000	58.2000	58.2000	+5.054%	1	86	-7.268%
2025-10-09	57.9000	57.9000	55.4000	55.4000	-4.318%	50	86	-2.581%
2025-10-08	58.2000	58.2000	57.9000	57.9000	+6.044%	2	61	-6.788%
2025-10-07	54.6000	54.6000	54.6000	54.6000	-0.907%	5	60	-1.154%
2025-10-06	55.1000	55.1000	55.1000	55.1000	+7.743%	1	60	-2.051%
2025-10-03	54.2000	55.8500	51.1400	51.1400	+7.437%	116	60	+5.534%
2025-10-02	47.9000	47.9000	47.6000	47.6000	+10.185%	3	5	+13.382%
2025-09-29	44.3000	44.3000	43.2000	43.2000	0.000%	2	2	+24.931%

.dark-mode .xp588H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xp588H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8300SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)option OPRA

SPX20261218C8300
SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)
option OPRA