Dark

SPX20261218C8700
SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)
option OPRA

EOD

Jul 8, 2026

14.82-15.314%(-2.68)1,081

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	16.0500	16.0500	14.7000	14.8200	-15.314%	1,081	7,627	0.000%
2026-07-07	18.8500	18.8500	17.3000	17.5000	-18.033%	920	6,816	-15.314%
2026-07-06	19.8300	21.3500	19.8300	21.3500	+18.545%	16	7,161	-30.585%
2026-07-02	18.6000	18.6000	18.0100	18.0100	-9.950%	265	7,246	-17.712%
2026-07-01	20.8700	20.8700	20.0000	20.0000	-3.846%	182	7,246	-25.900%
2026-06-30	20.4500	20.9000	20.4500	20.8000	+39.597%	10	7,357	-28.750%
2026-06-29	14.8000	14.9000	13.5000	14.9000	+14.792%	60	7,354	-0.537%
2026-06-26	13.4000	15.4500	12.9000	12.9800	-8.527%	347	7,286	+14.176%
2026-06-25	17.1000	17.1000	13.9000	14.1900	-0.908%	283	7,223	+4.440%
2026-06-24	18.1000	18.1000	14.3200	14.3200	-20.000%	289	6,958	+3.492%
2026-06-23	16.2700	17.9000	16.2700	17.9000	-30.512%	21	6,770	-17.207%
2026-06-22	29.5900	29.5900	25.7600	25.7600	-7.305%	9	6,749	-42.469%
2026-06-18	28.0600	28.0600	27.7900	27.7900	-8.885%	2	5,784	-46.671%
2026-06-17	30.5000	30.5000	30.5000	30.5000	-2.118%	1,003	5,784	-51.410%
2026-06-16	35.9100	35.9100	31.1600	31.1600	-17.304%	2	5,784	-52.439%
2026-06-15	37.6800	37.6800	37.6800	37.6800	+56.089%	1	5,785	-60.669%
2026-06-11	24.1400	24.1400	24.1400	24.1400	+27.725%	1	5,785	-38.608%
2026-06-10	18.9000	18.9000	18.9000	18.9000	+4.190%	751	5,785	-21.587%
2026-06-09	29.4000	29.4000	18.1400	18.1400	-32.815%	371	5,894	-18.302%
2026-06-08	28.8000	28.8000	26.9000	27.0000	+0.409%	48	5,935	-45.111%
2026-06-05	39.4000	39.4000	26.8900	26.8900	-45.512%	531	5,945	-44.887%
2026-06-04	41.6800	49.3500	40.8200	49.3500	+10.650%	81	6,204	-69.970%
2026-06-03	47.2500	47.2500	44.0000	44.6000	-16.165%	36	6,204	-66.771%
2026-06-02	49.1000	53.9000	49.1000	53.2000	+1.916%	138	6,190	-72.143%
2026-06-01	52.7000	52.7000	52.2000	52.2000	+3.366%	11	6,054	-71.609%
2026-05-29	54.3000	54.3000	50.5000	50.5000	+0.618%	2	6,053	-70.653%
2026-05-28	48.2100	50.1900	48.2100	50.1900	+6.177%	286	6,051	-70.472%
2026-05-27	45.4400	47.2700	45.4400	47.2700	+2.095%	10	5,926	-68.648%
2026-05-26	47.2000	47.2000	44.9000	46.3000	+9.353%	35	5,934	-67.991%
2026-05-22	42.1000	43.6900	40.8000	42.3400	+18.268%	66	5,930	-64.998%
2026-05-21	35.8000	35.8000	35.8000	35.8000	+3.468%	164	5,896	-58.603%
2026-05-20	29.3000	35.3000	29.3000	34.6000	+24.685%	1,877	5,896	-57.168%
2026-05-19	29.4000	29.4000	27.7500	27.7500	-12.044%	5	4,027	-46.595%
2026-05-18	31.5500	31.5500	31.5500	31.5500	-24.377%	1	4,027	-53.027%
2026-05-15	42.1900	45.4000	41.7200	41.7200	-23.026%	13	4,027	-64.477%
2026-05-14	50.7000	59.6000	50.7000	54.2000	+16.184%	253	4,013	-72.657%
2026-05-13	35.9700	46.6500	35.8600	46.6500	+49.519%	8	3,964	-68.232%
2026-05-12	34.7000	34.7000	31.2000	31.2000	-22.772%	24	3,964	-52.500%
2026-05-11	38.1800	40.4000	38.1800	40.4000	+12.535%	411	3,964	-63.317%
2026-05-08	34.1000	35.9000	34.1000	35.9000	+31.695%	139	3,889	-58.719%
2026-05-07	29.9000	29.9000	26.9000	27.2600	-13.597%	5	3,873	-45.635%
2026-05-06	27.6000	31.7000	27.6000	31.5500	+61.381%	1,324	3,871	-53.027%
2026-05-05	18.6500	19.5500	18.6500	19.5500	+20.978%	1,503	2,782	-24.194%
2026-05-04	17.5000	17.6100	16.1000	16.1600	-14.992%	1,005	3,514	-8.292%
2026-05-01	18.7000	19.9000	18.7000	19.0100	+26.061%	1,538	3,300	-22.041%
2026-04-30	15.0800	15.0800	15.0800	15.0800	+10.882%	1	3,300	-1.724%
2026-04-29	13.6000	13.6000	13.6000	13.6000	-17.073%	31	3,299	+8.971%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+19.708%	12	3,299	-9.634%
2026-04-23	13.7000	13.7000	13.6000	13.7000	-4.196%	4	3,299	+8.175%
2026-04-22	13.5000	14.3000	13.5000	14.3000	+2.143%	264	3,297	+3.636%
2026-04-21	15.6200	15.6200	14.0000	14.0000	-11.392%	118	3,228	+5.857%
2026-04-17	12.8000	15.8000	12.8000	15.8000	+44.029%	1,930	3,228	-6.203%
2026-04-16	10.9000	10.9700	10.9000	10.9700	+92.456%	1,352	1,614	+35.096%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	327	+160.000%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+35.417%	1	326	+185.000%
2026-03-31	3.6200	3.8800	3.6200	3.8400	+10.983%	28	325	+285.938%
2026-03-30	3.4700	3.4700	3.4600	3.4600	-0.575%	2	311	+328.324%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-30.400%	1	310	+325.862%
2026-03-25	5.2000	5.2000	5.0000	5.0000	-0.990%	32	310	+196.400%
2026-03-24	5.1400	5.2400	5.0500	5.0500	-15.833%	94	320	+193.465%
2026-03-23	5.9000	6.0000	5.9000	6.0000	+18.110%	36	364	+147.000%
2026-03-20	5.2600	5.2600	5.0400	5.0800	-7.636%	8	348	+191.732%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-20.290%	3	351	+169.455%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+1.770%	1	349	+114.783%
2026-03-13	6.7800	6.7800	6.7800	6.7800	-16.810%	1	350	+118.584%
2026-03-11	8.1500	8.1500	8.1500	8.1500	+0.617%	8	349	+81.840%
2026-03-10	8.1000	8.4000	8.0000	8.1000	0.000%	11	349	+82.963%
2026-03-09	8.4000	8.4000	6.8000	8.1000	+7.285%	11	352	+82.963%
2026-03-06	7.6800	7.7600	7.5200	7.5500	-19.681%	6	351	+96.291%
2026-03-04	9.4000	9.5000	9.4000	9.4000	+6.818%	5	348	+57.660%
2026-03-03	8.5000	8.9000	8.5000	8.8000	-16.981%	10	347	+68.409%
2026-03-02	10.5000	10.6000	10.5000	10.6000	-19.697%	5	342	+39.811%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+10.924%	8	337	+12.273%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+12.796%	5	337	+24.538%
2026-02-23	10.6500	10.6700	10.5500	10.5500	-12.810%	16	337	+40.474%
2026-02-13	12.1000	12.1000	12.1000	12.1000	-9.023%	1	337	+22.479%
2026-02-12	13.3000	13.3000	13.3000	13.3000	-18.405%	10	337	+11.429%
2026-02-09	16.0000	16.3000	16.0000	16.3000	+3.954%	162	327	-9.080%
2026-02-06	15.6600	15.6800	15.6600	15.6800	-16.596%	2	342	-5.485%
2026-02-02	18.4000	18.8000	18.4000	18.8000	-8.738%	10	342	-21.170%
2026-01-27	20.1000	20.6000	20.1000	20.6000	+19.767%	26	340	-28.058%
2026-01-26	17.2000	17.2000	17.2000	17.2000	+7.702%	2	335	-13.837%
2026-01-23	15.9500	15.9700	15.9500	15.9700	-0.250%	2	335	-7.201%
2026-01-22	16.2000	16.8000	16.0100	16.0100	+21.288%	13	335	-7.433%
2026-01-21	13.2000	13.2000	13.2000	13.2000	-22.353%	3	328	+12.273%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-11.917%	10	286	-12.824%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-1.480%	2	280	-23.212%
2026-01-05	19.9000	19.9000	19.5900	19.5900	+17.305%	5	277	-24.349%
2026-01-02	16.1500	16.7000	16.1500	16.7000	-11.873%	12	277	-11.257%
2025-12-29	18.9500	18.9500	18.9500	18.9500	-8.321%	1	264	-21.794%
2025-12-26	20.6900	20.7500	20.6700	20.6700	+11.669%	17	264	-28.302%
2025-12-23	18.4800	18.5400	18.4500	18.5100	+8.627%	105	259	-19.935%
2025-12-22	17.0400	17.0400	17.0400	17.0400	+6.500%	1	231	-13.028%
2025-12-19	15.9000	16.0000	15.7000	16.0000	+11.888%	170	230	-7.375%
2025-12-17	14.2000	14.3000	14.2000	14.3000	-20.022%	9	69	+3.636%
2025-12-16	18.1800	18.1800	17.8800	17.8800	-6.387%	57	99	-17.114%
2025-12-15	21.6000	21.6000	19.1000	19.1000	-17.316%	15	21	-22.408%
2025-12-12	23.0000	23.1000	23.0000	23.1000	0.000%	7	7	-35.844%

.dark-mode .F5mFsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F5mFsb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8700SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)option OPRA

SPX20261218C8700
SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)
option OPRA