Dark

SPX20261218C8500
SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)
option OPRA

EOD

Jul 8, 2026

29.07-13.994%(-4.73)1,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.2200	30.2200	27.0000	29.0700	-13.994%	1,024	14,463	0.000%
2026-07-07	33.8000	33.8000	33.8000	33.8000	-15.500%	15	13,561	-13.994%
2026-07-06	36.7000	40.0000	36.6000	40.0000	+25.431%	10	13,576	-27.325%
2026-07-02	32.7000	32.7000	31.7000	31.8900	-17.169%	58	13,595	-8.843%
2026-07-01	35.7000	40.0000	35.5000	38.5000	-0.259%	142	13,595	-24.494%
2026-06-30	35.4000	38.8000	35.4000	38.6000	+18.043%	274	14,704	-24.689%
2026-06-29	29.5000	32.8000	29.5000	32.7000	+30.279%	2,286	14,537	-11.101%
2026-06-26	30.0000	30.0000	25.1000	25.1000	-7.071%	511	14,136	+15.817%
2026-06-25	25.9000	27.6500	25.9000	27.0100	-0.881%	505	13,736	+7.627%
2026-06-24	32.3100	32.7000	27.2500	27.2500	-15.739%	117	13,685	+6.679%
2026-06-23	33.7000	33.7000	32.3400	32.3400	-21.256%	2,004	13,640	-10.111%
2026-06-22	50.9300	50.9300	41.0700	41.0700	-14.438%	820	12,006	-29.218%
2026-06-18	47.1100	50.1000	47.1100	48.0000	-9.502%	263	12,758	-39.438%
2026-06-17	50.6000	53.4000	50.6000	53.0400	-0.860%	1,194	12,758	-45.192%
2026-06-16	60.5800	60.5800	53.4100	53.5000	-11.949%	1,185	12,758	-45.664%
2026-06-15	60.0000	69.7000	60.0000	60.7600	+34.723%	46	12,508	-52.156%
2026-06-12	45.1000	45.1000	45.1000	45.1000	+12.750%	1	12,508	-35.543%
2026-06-11	32.4000	40.0000	32.4000	40.0000	+26.823%	91	12,508	-27.325%
2026-06-10	39.6000	44.7000	31.5400	31.5400	-13.518%	53	12,468	-7.831%
2026-06-09	53.3000	53.6000	31.2700	36.4700	-23.334%	330	12,484	-20.291%
2026-06-08	50.6000	50.6000	46.7700	47.5700	+8.731%	295	12,203	-38.890%
2026-06-05	63.2000	63.2000	43.7500	43.7500	-40.093%	47	12,033	-33.554%
2026-06-04	68.4400	73.7000	68.4400	73.0300	+0.703%	1,407	12,012	-60.194%
2026-06-03	80.5000	80.5000	72.3000	72.5200	-15.082%	113	12,724	-59.915%
2026-06-02	79.5000	86.2200	78.2000	85.4000	+2.031%	356	12,728	-65.960%
2026-06-01	76.8700	84.7000	74.7200	83.7000	+7.861%	191	12,720	-65.269%
2026-05-29	81.8000	81.8000	76.4500	77.6000	-2.144%	14	12,640	-62.539%
2026-05-28	71.5300	79.3000	71.5300	79.3000	+10.215%	143	12,638	-63.342%
2026-05-27	73.6200	74.9600	69.0000	71.9500	-1.573%	18	12,619	-59.597%
2026-05-26	70.6000	77.8100	70.5700	73.1000	+14.094%	91	12,619	-60.233%
2026-05-22	67.0800	69.5400	63.4200	64.0700	+9.521%	152	12,568	-54.628%
2026-05-21	52.4500	60.7000	51.0000	58.5000	+2.452%	115	12,623	-50.308%
2026-05-20	51.9000	57.1000	51.9000	57.1000	+23.861%	341	12,623	-49.089%
2026-05-19	48.9000	51.7000	43.4000	46.1000	-12.656%	352	12,744	-36.941%
2026-05-18	59.6000	60.4900	49.6800	52.7800	-19.665%	1,154	12,744	-44.922%
2026-05-15	68.3000	70.9000	64.9000	65.7000	-21.223%	2,136	12,744	-55.753%
2026-05-14	79.8800	90.5800	78.1500	83.4000	+15.833%	2,631	11,827	-65.144%
2026-05-13	58.1900	72.0000	58.1900	72.0000	+27.864%	1,214	11,025	-59.625%
2026-05-12	52.6500	56.3100	51.0000	56.3100	-14.940%	996	11,025	-48.375%
2026-05-11	57.7000	66.2000	57.6000	66.2000	+17.584%	15	11,025	-56.088%
2026-05-08	50.5000	57.6000	50.2000	56.3000	+28.422%	396	12,089	-48.366%
2026-05-07	52.1000	52.1000	43.8400	43.8400	-13.870%	1,672	11,914	-33.691%
2026-05-06	40.7000	51.0100	40.7000	50.9000	+50.592%	226	12,023	-42.888%
2026-05-05	31.3000	33.8000	31.3000	33.8000	+21.583%	11	12,052	-13.994%
2026-05-04	29.2400	29.2400	27.8000	27.8000	-13.611%	4	12,043	+4.568%
2026-05-01	32.4500	32.9900	32.1000	32.1800	+15.341%	14	12,337	-9.664%
2026-04-30	26.3000	27.9000	25.0000	27.9000	-2.448%	358	12,337	+4.194%
2026-04-27	28.6000	28.6000	28.6000	28.6000	+5.535%	5	12,584	+1.643%
2026-04-24	26.8600	27.1000	26.8600	27.1000	+19.912%	2	12,579	+7.269%
2026-04-23	20.1600	22.6000	20.1600	22.6000	-3.830%	2,002	12,579	+28.628%
2026-04-22	22.7000	23.9000	22.7000	23.5000	-1.674%	46	10,727	+23.702%
2026-04-21	23.9000	23.9000	23.9000	23.9000	-3.900%	1	10,718	+21.632%
2026-04-20	24.8700	24.8700	24.8700	24.8700	+1.510%	1	10,718	+16.888%
2026-04-17	20.6000	26.2000	20.6000	24.5000	+34.615%	1,972	10,719	+18.653%
2026-04-16	17.7000	19.5000	17.7000	18.2000	+10.773%	66	11,060	+59.725%
2026-04-15	13.1000	16.4800	13.1000	16.4300	+25.420%	1,534	11,089	+76.932%
2026-04-14	10.0500	13.1000	10.0500	13.1000	+54.118%	44	10,220	+121.908%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+4.938%	6	10,227	+242.000%
2026-04-09	7.8300	8.1000	7.7300	8.1000	+3.846%	89	10,221	+258.889%
2026-04-08	7.8000	7.8000	7.8000	7.8000	+28.289%	1	10,217	+272.692%
2026-04-07	6.0800	6.0800	6.0800	6.0800	-1.935%	1	10,216	+378.125%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-1.587%	1	10,217	+368.871%
2026-04-02	5.8000	6.3000	5.8000	6.3000	-0.474%	194	10,268	+361.429%
2026-04-01	6.6000	6.7000	6.3300	6.3300	+3.770%	3	10,268	+359.242%
2026-03-31	5.5000	6.1000	5.5000	6.1000	+23.232%	102	10,269	+376.557%
2026-03-30	4.8400	4.9500	4.8400	4.9500	-2.941%	2,300	12,636	+487.273%
2026-03-27	5.4000	5.4700	5.1000	5.1000	-19.558%	55	11,274	+470.000%
2026-03-26	6.8500	7.0000	6.3400	6.3400	-18.718%	209	11,328	+358.517%
2026-03-25	8.1000	8.1000	7.8000	7.8000	-3.465%	6	11,525	+272.692%
2026-03-24	8.3000	8.3000	8.0800	8.0800	-13.583%	4	11,526	+259.777%
2026-03-23	9.0000	9.3500	8.5700	9.3500	+21.429%	21	11,527	+210.909%
2026-03-20	8.2000	8.2000	7.7000	7.7000	-14.444%	4,583	11,526	+277.532%
2026-03-19	9.2000	9.2100	8.4000	9.0000	-3.433%	13	12,358	+223.000%
2026-03-18	9.9500	9.9500	9.3200	9.3200	-16.036%	110	12,356	+211.910%
2026-03-17	11.3000	11.3000	11.1000	11.1000	+4.717%	19	12,356	+161.892%
2026-03-16	10.7000	10.7000	10.6000	10.6000	-4.505%	16	12,353	+174.245%
2026-03-13	11.3000	11.3000	10.6300	11.1000	-3.141%	261	12,347	+161.892%
2026-03-12	11.4000	11.4600	11.4000	11.4600	-9.764%	6	12,437	+153.665%
2026-03-11	13.1600	13.1600	12.7000	12.7000	-5.224%	61	12,442	+128.898%
2026-03-10	13.1800	13.5000	13.1800	13.4000	+1.515%	1,005	12,439	+116.940%
2026-03-09	11.0500	13.2000	10.6000	13.2000	+3.206%	12	12,171	+120.227%
2026-03-06	12.9000	12.9000	12.7000	12.7900	-6.642%	4	12,172	+127.287%
2026-03-05	15.3400	15.3400	13.7000	13.7000	-12.179%	138	12,172	+112.190%
2026-03-04	14.8000	15.7000	14.8000	15.6000	+6.849%	666	12,172	+86.346%
2026-03-03	14.4200	14.6000	14.4200	14.6000	-18.889%	7	12,112	+99.110%
2026-03-02	16.0000	18.0000	16.0000	18.0000	+7.143%	18	12,112	+61.500%
2026-02-27	16.8000	16.8000	16.8000	16.8000	-7.182%	5	12,111	+73.036%
2026-02-26	18.1000	18.1000	18.1000	18.1000	-16.204%	1	12,116	+60.608%
2026-02-25	20.6000	21.6000	20.6000	21.6000	+11.917%	10	12,110	+34.583%
2026-02-24	18.7000	19.4000	18.7000	19.3000	+10.792%	110	12,110	+50.622%
2026-02-23	17.3900	17.4200	17.3900	17.4200	-5.838%	4	12,145	+66.877%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+4.049%	100	12,143	+57.135%
2026-02-19	17.9000	17.9000	17.7800	17.7800	-6.911%	3	12,079	+63.498%
2026-02-18	19.9100	19.9100	19.1000	19.1000	+4.658%	11	12,080	+52.199%
2026-02-17	18.0000	18.6500	18.0000	18.2500	-3.897%	27	12,080	+59.288%
2026-02-13	19.2000	19.2000	18.9900	18.9900	-10.845%	802	11,814	+53.081%
2026-02-12	21.2000	21.3000	21.2000	21.3000	-16.471%	460	11,814	+36.479%
2026-02-11	25.4500	25.5000	25.4300	25.5000	-2.299%	1,442	12,119	+14.000%
2026-02-10	27.0000	27.0000	26.1000	26.1000	-5.776%	1,010	11,440	+11.379%
2026-02-09	25.8000	27.7000	25.8000	27.7000	+12.602%	2,240	10,704	+4.946%
2026-02-06	22.2000	24.7000	22.2000	24.6000	+17.703%	130	9,929	+18.171%
2026-02-05	20.6000	21.7000	20.6000	20.9000	-16.400%	9	9,803	+39.091%
2026-02-03	26.0100	26.0100	23.1800	25.0000	-16.107%	18	11,148	+16.280%
2026-02-02	26.9000	29.8000	26.9000	29.8000	+9.198%	21	11,150	-2.450%
2026-01-30	27.8000	28.0000	27.2900	27.2900	-4.145%	6,110	11,142	+6.523%
2026-01-29	26.4800	28.4700	26.4800	28.4700	-9.331%	5	6,382	+2.107%
2026-01-28	31.7000	31.7000	31.4000	31.4000	-2.181%	83	6,383	-7.420%
2026-01-27	30.2000	32.2000	30.2000	32.1000	+26.777%	609	6,321	-9.439%
2026-01-23	25.5400	25.5400	25.3200	25.3200	-5.874%	4	6,321	+14.810%
2026-01-22	26.1000	27.0000	26.1000	26.9000	+28.095%	17	6,321	+8.067%
2026-01-21	21.0000	21.0000	21.0000	21.0000	-28.814%	3	6,317	+38.429%
2026-01-16	28.9000	29.5000	28.2000	29.5000	+1.549%	252	6,202	-1.458%
2026-01-15	32.0200	32.1700	29.0500	29.0500	+5.636%	5	6,202	+0.069%
2026-01-14	29.4800	29.4800	27.0000	27.5000	-12.000%	18	6,204	+5.709%
2026-01-13	31.2000	31.3500	30.6700	31.2500	-5.732%	7	6,289	-6.976%
2026-01-12	33.0000	33.1500	33.0000	33.1500	-1.923%	7	6,289	-12.308%
2026-01-09	33.8000	33.8000	33.8000	33.8000	+12.667%	100	6,292	-13.994%
2026-01-08	31.6000	31.6000	30.0000	30.0000	-0.299%	790	6,124	-3.100%
2026-01-05	28.8000	30.5000	28.8000	30.0900	+16.583%	107	4,403	-3.390%
2026-01-02	25.7600	25.8100	25.7600	25.8100	-2.235%	4	4,308	+12.631%
2025-12-31	27.6000	28.3000	26.4000	26.4000	-10.448%	6	4,314	+10.114%
2025-12-30	29.4800	29.4800	29.4800	29.4800	-7.789%	4	4,314	-1.391%
2025-12-26	31.9700	31.9700	31.9700	31.9700	+0.503%	1	4,303	-9.071%
2025-12-24	30.6100	31.8700	30.6100	31.8100	+22.440%	21	4,300	-8.614%
2025-12-22	25.8000	25.9800	25.0500	25.9800	+7.489%	153	4,155	+11.894%
2025-12-19	24.4700	24.5000	24.1700	24.1700	-5.364%	272	4,155	+20.273%
2025-12-18	23.5900	25.5600	23.5900	25.5400	+10.467%	11	3,909	+13.821%
2025-12-17	24.3000	24.3000	23.1000	23.1200	-11.077%	1,125	3,913	+25.735%
2025-12-16	26.0000	26.0000	26.0000	26.0000	-15.199%	1	4,848	+11.808%
2025-12-15	30.6500	31.1100	30.6000	30.6600	-5.662%	8	4,910	-5.186%
2025-12-12	32.5000	32.5000	32.5000	32.5000	-11.202%	579	4,910	-10.554%
2025-12-11	36.6000	36.6000	36.6000	36.6000	-1.081%	14	5,110	-20.574%
2025-12-10	37.0000	37.0000	37.0000	37.0000	-10.693%	4	5,110	-21.432%
2025-12-05	41.4300	41.4300	41.4300	41.4300	+5.152%	1	5,106	-29.833%
2025-12-04	39.3000	39.5000	39.3000	39.4000	-3.667%	18	5,105	-26.218%
2025-12-03	40.6000	40.9000	40.6000	40.9000	+5.141%	45	5,096	-28.924%
2025-12-02	40.0000	40.0000	37.4000	38.9000	+2.100%	49	5,063	-25.270%
2025-12-01	39.1000	39.2300	37.9000	38.1000	-9.609%	1,120	5,026	-23.701%
2025-11-28	42.0000	42.1500	42.0000	42.1500	+0.119%	2	3,908	-31.032%
2025-11-26	40.1000	42.1000	40.1000	42.1000	+14.714%	201	3,705	-30.950%
2025-11-25	36.7000	36.7000	36.7000	36.7000	+18.693%	1	3,705	-20.790%
2025-11-20	38.3000	38.3000	30.9200	30.9200	-16.658%	523	3,704	-5.983%
2025-11-19	37.1000	37.1000	37.1000	37.1000	+10.089%	5	3,504	-21.644%
2025-11-18	33.7000	33.7000	33.7000	33.7000	-18.402%	1,001	3,504	-13.739%
2025-11-17	42.4000	43.1100	41.0500	41.3000	-4.839%	793	2,654	-29.613%
2025-11-14	46.8000	46.8000	43.4000	43.4000	-3.769%	726	1,911	-33.018%
2025-11-13	52.8900	52.8900	45.1000	45.1000	-19.751%	44	1,190	-35.543%
2025-11-12	58.4500	58.4500	56.2000	56.2000	-1.352%	603	1,162	-48.274%
2025-11-11	50.5500	56.9800	50.5500	56.9700	+13.940%	16	840	-48.973%
2025-11-10	50.0000	50.0000	50.0000	50.0000	+28.205%	1	861	-41.860%
2025-11-07	34.9600	39.0000	34.9600	39.0000	-7.363%	8	861	-25.462%
2025-11-06	47.6600	47.6600	42.1000	42.1000	-27.526%	103	856	-30.950%
2025-10-31	56.9900	58.3400	56.0200	58.0900	+1.396%	9	932	-49.957%
2025-10-30	55.3500	58.3100	55.3500	57.2900	-10.091%	122	925	-49.258%
2025-10-29	61.5000	63.8600	58.0100	63.7200	+4.033%	28	829	-54.379%
2025-10-28	52.2000	61.2500	52.0500	61.2500	+57.698%	137	822	-52.539%
2025-10-24	37.6000	39.5700	37.6000	38.8400	+22.524%	216	830	-25.154%
2025-10-22	31.7000	31.7000	31.7000	31.7000	-3.968%	1	652	-8.297%
2025-10-20	33.0100	33.0100	33.0100	33.0100	-9.213%	1	651	-11.936%
2025-10-16	37.4500	37.4700	36.3600	36.3600	-3.298%	6	650	-20.050%
2025-10-15	37.5900	37.6000	37.5900	37.6000	+25.333%	2	648	-22.686%
2025-10-10	31.6000	31.6000	30.0000	30.0000	-21.834%	3	647	-3.100%
2025-10-09	39.0000	39.0000	37.9000	38.3800	+3.117%	8	647	-24.257%
2025-10-03	37.0200	37.2200	37.0200	37.2200	+17.562%	184	641	-21.897%
2025-10-01	27.6700	31.6600	27.6700	31.6600	+9.550%	3	149	-8.181%
2025-09-30	28.5500	29.2000	28.5500	28.9000	+3.251%	295	148	+0.588%
2025-09-29	28.1400	28.1400	27.9900	27.9900	+7.241%	2	2	+3.859%
2025-09-26	26.1000	26.1000	26.1000	26.1000	0.000%	1	0	+11.379%

.dark-mode .B1rD0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1rD0C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8500SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)option OPRA

SPX20261218C8500
SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)
option OPRA