Dark

SPX20261218C8900
SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)
option OPRA

EOD

Jul 6, 2026

11.60+27.473%(+2.50)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	11.0900	11.6000	11.0000	11.6000	+27.473%	47	5,190	0.000%
2026-07-02	9.0000	9.1000	9.0000	9.1000	-18.750%	200	5,178	+27.473%
2026-06-30	10.2700	11.2000	10.2600	11.2000	+16.667%	239	5,178	+3.571%
2026-06-29	7.4300	9.6000	7.4300	9.6000	+33.333%	25	4,970	+20.833%
2026-06-26	7.2000	8.2100	6.9800	7.2000	-7.810%	86	4,993	+61.111%
2026-06-25	7.6000	8.0000	7.5000	7.8100	-7.024%	31	5,065	+48.528%
2026-06-24	10.0000	10.1000	8.4000	8.4000	-11.111%	1,023	5,062	+38.095%
2026-06-23	8.6200	9.9200	8.6000	9.4500	-22.222%	551	4,466	+22.751%
2026-06-22	16.4800	16.5000	12.1500	12.1500	-21.562%	992	4,816	-4.527%
2026-06-18	15.8000	15.8000	14.9000	15.4900	+20.078%	186	3,572	-25.113%
2026-06-17	16.8800	16.8800	12.9000	12.9000	-27.893%	304	3,572	-10.078%
2026-06-16	21.1100	21.1100	17.8900	17.8900	-18.161%	2	3,572	-35.159%
2026-06-15	21.5000	25.3500	21.5000	21.8600	+45.539%	2,063	5,139	-46.935%
2026-06-12	15.8700	16.1000	14.8700	15.0200	+1.077%	1,408	5,139	-22.770%
2026-06-11	11.0000	15.3000	11.0000	14.8600	+3.194%	3,698	5,139	-21.938%
2026-06-10	14.0500	14.4000	14.0500	14.4000	+7.383%	44	2,530	-19.444%
2026-06-09	16.4000	16.5000	10.2000	13.4100	-7.835%	240	2,526	-13.497%
2026-06-08	17.8100	17.8100	14.3000	14.5500	+5.435%	372	2,286	-20.275%
2026-06-05	21.3000	21.3000	13.8000	13.8000	-49.265%	70	2,033	-15.942%
2026-06-04	23.5000	27.2000	23.5000	27.2000	+0.741%	11	2,051	-57.353%
2026-06-03	26.1200	27.0000	26.1200	27.0000	-14.557%	20	2,046	-57.037%
2026-06-02	32.1500	32.1500	31.4500	31.6000	+6.040%	15	2,061	-63.291%
2026-05-29	33.2500	33.3400	29.5400	29.8000	-0.667%	120	2,060	-61.074%
2026-05-28	30.0000	30.0000	30.0000	30.0000	+2.494%	2	2,032	-61.333%
2026-05-27	27.8500	29.2700	27.8500	29.2700	+3.794%	7	2,030	-60.369%
2026-05-26	29.6000	29.6000	27.7500	28.2000	+8.880%	9	2,025	-58.865%
2026-05-22	25.9000	25.9000	25.9000	25.9000	+15.522%	7	2,027	-55.212%
2026-05-21	18.3500	22.4200	18.3500	22.4200	+7.788%	3	2,020	-48.260%
2026-05-20	18.5000	21.0000	18.5000	20.8000	+25.301%	48	2,020	-44.231%
2026-05-19	17.2000	17.4000	15.5000	16.6000	-9.783%	301	1,990	-30.120%
2026-05-18	18.9900	19.1500	18.4000	18.4000	-23.904%	4	1,990	-36.957%
2026-05-15	26.6000	26.6000	24.1800	24.1800	-30.116%	11	1,990	-52.026%
2026-05-14	32.5800	38.5000	32.5000	34.6000	+42.975%	1,411	1,934	-66.474%
2026-05-13	23.8000	24.2000	23.7000	24.2000	+10.958%	4	881	-52.066%
2026-05-12	19.4500	21.8100	18.9800	21.8100	-11.700%	163	881	-46.813%
2026-05-11	24.7000	24.7000	24.7000	24.7000	+11.261%	2	881	-53.036%
2026-05-08	20.2900	22.2000	20.2900	22.2000	+11.278%	8	881	-47.748%
2026-05-07	18.6000	19.9500	18.6000	19.9500	+1.786%	551	881	-41.855%
2026-05-06	14.9700	19.8000	14.9700	19.6000	+56.175%	35	655	-40.816%
2026-05-05	12.5500	12.5500	12.5500	12.5500	+7.725%	3	634	-7.570%
2026-05-01	12.2000	12.4000	11.6200	11.6500	+20.103%	8	635	-0.429%
2026-04-30	9.5000	9.7000	9.4000	9.7000	+11.494%	124	635	+19.588%
2026-04-29	8.6000	8.7000	8.6000	8.7000	-15.534%	4	517	+33.333%
2026-04-27	10.2000	10.4000	10.2000	10.3000	+17.045%	19	514	+12.621%
2026-04-22	8.3600	9.1000	8.3600	8.8000	-13.725%	46	495	+31.818%
2026-04-17	9.6000	10.2900	9.4500	10.2000	+37.838%	20	525	+13.725%
2026-04-16	7.4000	7.4000	7.4000	7.4000	+11.782%	63	525	+56.757%
2026-04-15	6.6200	6.6200	6.5800	6.6200	+164.800%	4	525	+75.227%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+2.041%	1	523	+364.000%
2026-03-26	2.7800	2.7800	2.4500	2.4500	-28.986%	4	523	+373.469%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-11.311%	2	525	+236.232%
2026-03-23	4.0600	4.0600	3.8800	3.8900	+11.782%	12	526	+198.201%
2026-03-19	3.5500	3.5500	3.4800	3.4800	-13.000%	200	524	+233.333%
2026-03-17	4.4000	4.4000	4.0000	4.0000	-6.977%	34	336	+190.000%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-2.494%	2	314	+169.767%
2026-03-13	4.4500	4.4900	4.3800	4.4100	-4.752%	240	316	+163.039%
2026-03-12	4.6300	4.6300	4.6300	4.6300	-12.642%	1	159	+150.540%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+15.217%	1	160	+118.868%
2026-03-09	4.3300	4.6000	4.3300	4.6000	-16.515%	9	160	+152.174%
2026-03-05	5.5100	5.5100	5.5100	5.5100	-5.000%	1	155	+110.526%
2026-03-04	5.8000	5.8000	5.8000	5.8000	+5.455%	5	154	+100.000%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-16.667%	5	149	+110.909%
2026-03-02	6.3400	6.6000	6.1600	6.6000	-19.512%	28	144	+75.758%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+9.333%	9	116	+41.463%
2026-02-24	7.2000	7.5000	7.2000	7.5000	+11.773%	6	116	+54.667%
2026-02-23	6.7000	6.7100	6.7000	6.7100	-7.830%	64	112	+72.876%
2026-02-17	7.2800	7.2800	7.2800	7.2800	-13.333%	1	80	+59.341%
2026-02-12	9.6000	9.6000	8.4000	8.4000	-16.832%	13	80	+38.095%
2026-02-10	11.2000	11.2000	10.1000	10.1000	-8.182%	2	72	+14.851%
2026-02-09	10.2000	11.0000	10.2000	11.0000	+15.789%	6	71	+5.455%
2026-02-03	10.0000	10.0000	9.5000	9.5000	-19.492%	5	70	+22.105%
2026-02-02	11.7000	11.8000	11.7000	11.8000	+3.509%	9	72	-1.695%
2026-01-29	11.3300	11.4000	11.3300	11.4000	-12.977%	2	80	+1.754%
2026-01-28	13.1000	13.1000	13.1000	13.1000	-1.504%	1	79	-11.450%
2026-01-27	12.9000	13.3000	12.9000	13.3000	+16.667%	12	78	-12.782%
2026-01-26	11.3000	11.4000	11.3000	11.4000	+6.542%	2	72	+1.754%
2026-01-22	10.2000	10.7000	10.2000	10.7000	+27.381%	11	70	+8.411%
2026-01-21	8.4000	8.4000	8.4000	8.4000	-25.729%	3	59	+38.095%
2026-01-16	11.4500	11.4500	11.3100	11.3100	-18.633%	3	56	+2.564%
2026-01-09	13.8000	13.9000	13.8000	13.9000	+11.200%	6	56	-16.547%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-4.580%	2	51	-7.200%
2026-01-05	13.1000	13.1000	13.1000	13.1000	+5.136%	3	42	-11.450%
2025-12-29	12.4900	12.4900	12.4600	12.4600	+21.561%	2	42	-6.902%
2025-12-19	10.3400	10.3400	10.2500	10.2500	+3.535%	24	42	+13.171%
2025-12-18	9.9000	9.9000	9.9000	9.9000	-10.811%	29	30	+17.172%
2025-12-16	11.5000	11.5000	11.1000	11.1000	0.000%	2	2	+4.505%

.dark-mode .MtYypy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MtYypy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8900SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)option OPRA

SPX20261218C8900
SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)
option OPRA