Dark

SPX20261218C9600
SPX Dec 18 2026 9600.00 Call (SPX261218C09600000)
option OPRA

EOD

Jul 8, 2026

1.60-13.514%(-0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.5300	1.6000	1.5300	1.6000	-13.514%	3	2,879	0.000%
2026-07-07	1.8000	1.8500	1.8000	1.8500	-9.756%	40	2,878	-13.514%
2026-07-06	2.0000	2.0500	2.0000	2.0500	-4.651%	42	2,838	-21.951%
2026-07-01	2.0100	2.1500	2.0100	2.1500	-2.273%	24	2,801	-25.581%
2026-06-30	2.2000	2.2000	2.2000	2.2000	+15.789%	18	2,799	-27.273%
2026-06-29	1.8900	1.9000	1.8700	1.9000	-32.143%	28	2,789	-15.789%
2026-06-12	3.0600	3.0600	2.8000	2.8000	-3.448%	4	3,552	-42.857%
2026-06-11	2.4000	2.9000	2.4000	2.9000	+1.754%	1,501	3,552	-44.828%
2026-06-10	2.8500	2.8500	2.8500	2.8500	+23.377%	4	4,298	-43.860%
2026-06-09	3.1000	3.1000	2.3100	2.3100	-18.085%	22	4,298	-30.736%
2026-06-08	3.1600	3.1600	2.7900	2.8200	-2.759%	4	4,298	-43.262%
2026-06-05	3.4000	3.4000	2.9000	2.9000	-40.816%	3	4,298	-44.828%
2026-06-04	4.0000	4.9000	4.0000	4.9000	+8.889%	20	4,298	-67.347%
2026-06-03	4.4000	4.5000	4.3700	4.5000	-18.182%	619	4,297	-64.444%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-0.901%	101	3,974	-70.909%
2026-06-01	5.0000	5.5800	4.8000	5.5500	+4.915%	10	4,024	-71.171%
2026-05-29	6.4200	6.4200	5.2900	5.2900	+1.731%	334	4,021	-69.754%
2026-05-26	5.9000	5.9000	5.2000	5.2000	+8.333%	21	3,793	-69.231%
2026-05-22	4.8000	4.8000	4.8000	4.8000	+34.454%	2	3,808	-66.667%
2026-05-21	3.6800	3.7300	3.5400	3.5700	-15.000%	4	3,808	-55.182%
2026-05-20	4.0000	4.2000	3.8000	4.2000	+23.529%	61	3,808	-61.905%
2026-05-19	3.4000	3.4000	3.4000	3.4000	-35.849%	1	3,803	-52.941%
2026-05-15	5.3000	5.3000	5.3000	5.3000	-24.286%	7	3,803	-69.811%
2026-05-14	6.5000	8.1000	6.5000	7.0000	+16.667%	1,461	3,796	-77.143%
2026-05-13	4.5200	6.0000	4.5100	6.0000	+57.480%	1,002	2,589	-73.333%
2026-05-12	4.0300	4.0300	3.8100	3.8100	-25.731%	3	2,589	-58.005%
2026-05-11	4.8000	5.1300	4.8000	5.1300	+16.856%	52	2,589	-68.811%
2026-05-08	4.1700	4.4000	4.1300	4.3900	+12.853%	162	2,033	-63.554%
2026-05-07	3.8000	3.8900	3.8000	3.8900	-7.381%	3	2,085	-58.869%
2026-05-06	4.2000	4.2000	4.2000	4.2000	+60.305%	1	2,086	-61.905%
2026-05-05	2.6200	2.6200	2.6200	2.6200	+4.800%	1	2,087	-38.931%
2026-05-04	2.5200	2.5200	2.5000	2.5000	-13.793%	4	2,087	-36.000%
2026-05-01	2.9500	3.0400	2.9000	2.9000	+18.852%	127	2,081	-44.828%
2026-04-28	2.4400	2.4400	2.4400	2.4400	-2.400%	2	2,081	-34.426%
2026-04-22	2.5000	2.5500	2.5000	2.5000	-19.355%	27	2,081	-36.000%
2026-04-17	2.8500	3.1000	2.8500	3.1000	+40.271%	25	2,085	-48.387%
2026-04-16	2.2000	2.2100	2.2000	2.2100	+1.843%	4	2,110	-27.602%
2026-04-15	2.0000	2.1800	2.0000	2.1700	+80.833%	5	2,112	-26.267%
2026-03-30	1.1500	1.2000	1.1500	1.2000	+33.333%	81	1,962	+33.333%
2026-03-26	0.8900	0.9000	0.8900	0.9000	-10.891%	4	1,900	+77.778%
2026-03-24	0.9500	1.0100	0.9500	1.0100	-3.810%	2	1,900	+58.416%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,900	+52.381%
2026-03-16	1.1200	1.1800	1.1200	1.1500	-4.959%	6	1,901	+39.130%
2026-03-12	1.2200	1.2200	1.2100	1.2100	-4.724%	2	1,901	+32.231%
2026-03-09	1.2300	1.2700	1.2300	1.2700	-7.299%	324	1,901	+25.984%
2026-03-06	1.3600	1.3700	1.3600	1.3700	+3.788%	2	2,062	+16.788%
2026-03-05	1.3200	1.3200	1.3200	1.3200	-2.222%	2	2,063	+21.212%
2026-03-04	1.3500	1.3500	1.3500	1.3500	0.000%	9	2,064	+18.519%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-10.000%	9	2,067	+18.519%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-21.053%	9	2,064	+6.667%
2026-02-26	1.9000	1.9000	1.9000	1.9000	+5.556%	1	2,064	-15.789%
2026-02-25	1.7000	1.8000	1.7000	1.8000	+9.091%	11	2,062	-11.111%
2026-02-24	1.6500	1.6500	1.6500	1.6500	+3.125%	9	2,062	-3.030%
2026-02-20	1.6000	1.6000	1.6000	1.6000	-20.000%	1	2,059	0.000%
2026-02-12	1.9500	2.0000	1.9500	2.0000	+8.108%	16	2,058	-20.000%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-11.905%	1	2,052	-13.514%
2026-02-03	2.1000	2.1000	2.1000	2.1000	-17.647%	1	2,053	-23.810%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-15.000%	6	2,053	-37.255%
2026-01-28	3.0000	3.0000	3.0000	3.0000	0.000%	100	1,947	-46.667%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+11.111%	11	1,971	-46.667%
2026-01-26	2.7000	2.7000	2.7000	2.7000	+12.500%	2	1,960	-40.741%
2026-01-22	2.4000	2.4500	2.4000	2.4000	+23.077%	17	1,962	-33.333%
2026-01-21	1.9500	1.9500	1.9500	1.9500	-37.097%	5	1,957	-17.949%
2026-01-09	3.1000	3.1000	3.1000	3.1000	+6.897%	30	1,956	-48.387%
2026-01-08	2.9000	2.9000	2.9000	2.9000	-15.452%	4	1,946	-44.828%
2026-01-07	3.4500	3.4500	3.4300	3.4300	+7.188%	16	1,942	-53.353%
2026-01-06	3.2800	3.2800	3.2000	3.2000	0.000%	2	1,942	-50.000%
2026-01-05	3.2000	3.2000	3.2000	3.2000	+23.552%	4	1,944	-50.000%
2026-01-02	2.5900	2.5900	2.5900	2.5900	-7.500%	2	1,944	-38.224%
2025-12-31	2.8000	2.8300	2.8000	2.8000	-3.114%	524	2,089	-42.857%
2025-12-30	2.8500	2.9200	2.8400	2.8900	-3.667%	842	2,089	-44.637%
2025-12-29	2.9500	3.0000	2.9500	3.0000	-0.990%	24	1,847	-46.667%
2025-12-26	3.1700	3.2000	3.0300	3.0300	-5.313%	6	1,848	-47.195%
2025-12-24	3.0800	3.2500	3.0800	3.2000	+10.345%	1,223	1,084	-50.000%
2025-12-23	2.8900	2.9000	2.8900	2.9000	+11.538%	12	1,084	-44.828%
2025-12-19	2.5800	2.6100	2.4700	2.6000	+7.438%	55	1,084	-38.462%
2025-12-18	2.4200	2.4200	2.4200	2.4200	+2.542%	2	1,059	-33.884%
2025-12-17	2.3000	2.3600	2.3000	2.3600	-14.182%	2	1,061	-32.203%
2025-12-16	2.7500	2.7500	2.7500	2.7500	-34.524%	1	1,062	-41.818%
2025-12-11	4.2000	4.2000	4.2000	4.2000	+7.692%	2	1,084	-61.905%
2025-12-10	3.9000	3.9000	3.9000	3.9000	-5.340%	1	1,084	-58.974%
2025-12-09	4.0800	4.1200	4.0800	4.1200	+0.488%	2	1,085	-61.165%
2025-12-08	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,086	-60.976%
2025-12-04	4.3800	4.4000	4.3000	4.3000	0.000%	14	1,086	-62.791%
2025-12-03	4.2000	4.5000	4.2000	4.3000	-12.245%	5	1,098	-62.791%
2025-11-28	5.0000	5.0000	4.9000	4.9000	-5.769%	2	1,099	-67.347%
2025-11-26	5.2000	5.2000	5.2000	5.2000	+16.331%	39	1,080	-69.231%
2025-11-24	4.4700	4.4700	4.4700	4.4700	+3.953%	10	1,080	-64.206%
2025-11-21	4.3000	4.3000	4.3000	4.3000	-15.686%	10	1,070	-62.791%
2025-11-20	5.1000	5.1000	5.1000	5.1000	+6.250%	1	1,060	-68.627%
2025-11-19	4.8000	4.8000	4.8000	4.8000	-12.727%	61	1,060	-66.667%
2025-11-17	5.5000	5.5000	5.5000	5.5000	-11.290%	4	1,106	-70.909%
2025-11-14	5.4600	6.2000	5.4600	6.2000	-1.587%	5	1,110	-74.194%
2025-11-13	6.3000	6.3000	6.3000	6.3000	-20.354%	2	1,110	-74.603%
2025-11-12	8.0000	8.0000	7.9000	7.9100	+2.727%	312	1,112	-79.772%
2025-11-11	6.7500	7.8000	6.5900	7.7000	+10.157%	129	1,111	-79.221%
2025-11-10	5.6500	7.0000	5.6500	6.9900	-12.625%	385	1,045	-77.110%
2025-10-31	7.4000	8.0000	7.4000	8.0000	+14.943%	246	1,156	-80.000%
2025-10-30	7.2000	8.6500	6.9600	6.9600	-13.000%	72	945	-77.011%
2025-10-29	8.1000	8.1000	7.7400	8.0000	+3.896%	8	939	-80.000%
2025-10-28	6.6300	7.7000	6.6000	7.7000	+31.399%	8	937	-79.221%
2025-10-27	4.9000	5.8900	4.9000	5.8600	+33.182%	6	939	-72.696%
2025-10-24	4.4000	4.5000	4.4000	4.4000	+2.326%	41	939	-63.636%
2025-10-20	4.3000	4.3000	4.3000	4.3000	+7.500%	2	957	-62.791%
2025-10-15	3.8600	4.0000	3.8600	4.0000	+8.108%	2	964	-60.000%
2025-10-10	3.8000	3.8000	3.7000	3.7000	-13.953%	2	964	-56.757%
2025-10-08	4.3000	4.3000	4.2000	4.3000	+34.375%	5	962	-62.791%
2025-10-02	3.2000	3.2000	3.2000	3.2000	+20.755%	2	962	-50.000%
2025-09-30	2.6500	2.6500	2.6500	2.6500	-7.666%	20	960	-39.623%
2025-09-29	2.8600	2.8800	2.8600	2.8700	+2.500%	222	960	-44.251%
2025-09-26	2.8000	2.8000	2.8000	2.8000	0.000%	352	853	-42.857%
2025-09-25	2.8500	2.8500	2.8000	2.8000	-20.000%	2	676	-42.857%
2025-09-23	3.7900	3.7900	3.5000	3.5000	-0.850%	2	674	-54.286%
2025-09-22	3.8100	3.8100	3.5300	3.5300	+13.871%	7	673	-54.674%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-1.899%	1	673	-48.387%
2025-09-16	3.1600	3.1600	3.1600	3.1600	+7.119%	2	672	-49.367%
2025-09-11	2.7100	2.9500	2.7100	2.9500	+31.111%	64	714	-45.763%
2025-09-09	2.2000	2.2500	2.2000	2.2500	+4.651%	100	653	-28.889%
2025-09-08	2.1700	2.1700	2.1500	2.1500	-8.511%	4	553	-25.581%
2025-08-29	2.2000	2.3500	2.2000	2.3500	-6.000%	13	541	-31.915%
2025-08-19	2.5000	2.5000	2.5000	2.5000	-9.091%	1	541	-36.000%
2025-08-14	2.7500	2.8000	2.7500	2.7500	+27.907%	120	540	-41.818%
2025-08-08	2.1500	2.1500	2.1500	2.1500	-2.273%	10	540	-25.581%
2025-08-07	2.2000	2.2000	2.2000	2.2000	+15.183%	2	540	-27.273%
2025-08-05	1.9100	1.9100	1.9100	1.9100	+13.018%	2	540	-16.230%
2025-08-04	1.6900	1.6900	1.6900	1.6900	-8.649%	2	539	-5.325%
2025-08-01	2.0100	2.0100	1.8500	1.8500	-22.594%	3	538	-13.514%
2025-07-30	2.3800	2.4000	2.3800	2.3900	+8.636%	90	536	-33.054%
2025-07-28	2.2000	2.2000	2.2000	2.2000	+7.317%	10	536	-27.273%
2025-07-18	2.0500	2.0500	2.0500	2.0500	-18.651%	1	546	-21.951%
2025-07-10	2.6500	2.6500	2.5200	2.5200	+14.027%	214	547	-36.508%
2025-07-09	2.2200	2.2200	2.2100	2.2100	+0.455%	4	527	-27.602%
2025-07-02	2.1600	2.2000	2.1300	2.2000	0.000%	212	527	-27.273%
2025-07-01	1.9800	2.2000	1.9800	2.2000	+2.326%	121	451	-27.273%
2025-06-30	2.1500	2.1500	2.1500	2.1500	+10.256%	1	451	-25.581%
2025-06-27	2.1000	2.1000	1.9500	1.9500	+31.757%	5	451	-17.949%
2025-06-24	1.4800	1.4800	1.4800	1.4800	+4.225%	4	451	+8.108%
2025-06-16	1.4200	1.4200	1.4200	1.4200	-15.976%	2	451	+12.676%
2025-06-12	1.6900	1.6900	1.6900	1.6900	-31.020%	2	451	-5.325%
2025-05-13	2.4500	2.4500	2.4500	2.4500	+6.522%	8	451	-34.694%
2025-03-14	2.2000	2.3000	2.2000	2.3000	-61.538%	40	451	-30.435%
2025-02-19	5.9800	5.9800	5.9800	5.9800	+8.727%	1	451	-73.244%
2025-02-12	5.5000	5.5000	5.5000	5.5000	-16.667%	33	451	-70.909%
2025-02-03	6.7000	6.7000	6.6000	6.6000	-9.589%	7	418	-75.758%
2025-01-31	7.3000	7.3000	7.3000	7.3000	+8.955%	2	418	-78.082%
2025-01-30	6.2000	6.7000	6.2000	6.7000	+6.349%	44	418	-76.119%
2025-01-29	6.3000	6.3000	6.3000	6.3000	+57.500%	1	418	-74.603%
2025-01-07	4.2000	4.2000	4.0000	4.0000	-4.762%	5	418	-60.000%
2025-01-06	4.3000	4.3000	4.2000	4.2000	-10.638%	2	418	-61.905%
2024-12-23	4.6000	4.7000	4.5000	4.7000	-16.221%	15	418	-65.957%
2024-12-12	5.6100	5.6100	5.6100	5.6100	-6.500%	1	403	-71.480%
2024-12-05	6.0000	6.0000	6.0000	6.0000	-6.250%	1	404	-73.333%
2024-12-04	6.3000	6.4000	6.3000	6.4000	+18.519%	152	403	-75.000%
2024-11-26	5.4000	5.4000	5.4000	5.4000	+1.887%	20	279	-70.370%
2024-11-20	5.3000	5.3000	5.3000	5.3000	0.000%	2	3	-69.811%
2024-11-19	5.3000	5.3000	5.3000	5.3000	-3.636%	2	3	-69.811%
2024-11-18	5.5000	5.5000	5.5000	5.5000	-17.910%	2	3	-70.909%
2024-11-12	6.7000	6.7000	6.7000	6.7000	-4.286%	28	3	-76.119%
2024-11-11	7.2000	7.2000	7.0000	7.0000	+9.375%	16	3	-77.143%
2024-11-07	6.1000	6.4000	6.1000	6.4000	+16.364%	10	3	-75.000%
2024-11-06	5.5000	5.5000	5.5000	5.5000	+8.481%	4	3	-70.909%
2024-10-10	5.0700	5.0700	5.0700	5.0700	+11.184%	2	3	-68.442%
2024-10-08	4.5700	4.5700	4.5600	4.5600	+1.559%	16	3	-64.912%
2024-09-30	4.4900	4.4900	4.4900	4.4900	-7.039%	4	3	-64.365%
2024-09-27	4.8200	4.8300	4.8200	4.8300	+2.114%	8	3	-66.874%
2024-09-26	4.8300	4.8500	4.7300	4.7300	-1.867%	24	3	-66.173%
2024-09-19	4.7600	4.8200	4.7600	4.8200	+8.315%	8	3	-66.805%
2024-09-17	4.4500	4.4500	4.4300	4.4500	+3.972%	12	3	-64.045%
2024-09-13	4.2900	4.2900	4.2800	4.2800	+17.582%	16	3	-62.617%
2024-09-11	3.7200	3.7200	3.6200	3.6400	+4.598%	40	3	-56.044%
2024-09-06	3.3800	3.5100	3.1900	3.4800	-13.861%	120	3	-54.023%
2024-08-20	3.9800	4.0400	3.9800	4.0400	+30.323%	54	3	-60.396%
2024-08-14	3.1000	3.1000	3.1000	3.1000	-2.208%	3	3	-48.387%
2024-08-13	3.1900	3.1900	3.1700	3.1700	+4.276%	10	3	-49.527%
2024-08-12	3.1200	3.1200	3.0400	3.0400	-1.935%	16	3	-47.368%
2024-08-08	3.0600	3.1000	3.0600	3.1000	-66.559%	21	3	-48.387%
2024-08-05	9.2700	64.0500	9.2700	9.2700	+150.541%	9	3	-82.740%
2024-07-25	3.7000	3.7000	3.7000	3.7000	-35.201%	2	3	-56.757%
2024-07-11	5.7100	5.7100	5.7100	5.7100	+7.736%	12	3	-71.979%
2024-06-20	5.3000	5.3000	5.3000	5.3000	+19.639%	6	3	-69.811%
2024-06-10	4.4500	4.4500	4.4300	4.4300	-2.637%	10	3	-63.883%
2024-06-07	4.6700	4.7500	4.4000	4.5500	-5.405%	68	3	-64.835%
2024-06-06	4.6200	4.8200	4.6200	4.8100	+16.748%	414	3	-66.736%
2024-06-04	4.0800	4.1200	4.0800	4.1200	+10.753%	36	3	-61.165%
2024-05-30	3.7200	3.7200	3.7200	3.7200	-7.000%	2	3	-56.989%
2024-05-29	3.9200	4.0000	3.9200	4.0000	-23.810%	12	3	-60.000%
2024-05-16	5.2500	5.2500	5.2500	5.2500	+13.636%	6	3	-69.524%
2024-05-13	4.6300	4.6300	4.6200	4.6200	+1.538%	24	3	-65.368%
2024-05-10	4.5500	4.5500	4.5500	4.5500	-10.784%	6	3	-64.835%
2024-05-06	4.6000	5.1000	4.6000	5.1000	+8.742%	44	3	-68.627%
2024-04-26	4.6900	4.6900	4.6900	4.6900	+103.913%	2	3	-65.885%
2024-02-05	2.1000	2.3000	2.1000	2.3000	-14.815%	3	3	-30.435%
2023-12-22	2.7000	2.7000	2.7000	2.7000	+8.000%	1	3	-40.741%
2023-12-18	2.5000	2.5000	2.5000	2.5000	+13.636%	1	3	-36.000%
2023-12-08	2.0000	2.2000	2.0000	2.2000	-8.333%	4	3	-27.273%
2023-10-18	2.4000	2.4000	2.4000	2.4000	0.000%	1	3	-33.333%
2023-10-06	2.4000	2.4000	2.4000	2.4000	+4.348%	1	3	-33.333%
2023-10-05	2.3000	2.3000	2.3000	2.3000	+4.545%	1	3	-30.435%
2023-09-27	2.2000	2.2000	2.2000	2.2000	+4.762%	1	3	-27.273%
2023-09-26	2.2000	2.2000	2.1000	2.1000	-4.545%	2	3	-23.810%
2023-09-25	2.2000	2.3000	2.2000	2.2000	-38.889%	7	3	-27.273%
2023-07-21	3.5000	3.6000	3.5000	3.6000	-2.703%	3	3	-55.556%
2023-07-20	3.6000	3.7000	3.6000	3.7000	-17.778%	2	3	-56.757%
2023-03-27	6.2000	6.2000	4.5000	4.5000	-34.783%	2	3	-64.444%
2023-01-31	6.9000	6.9000	6.9000	6.9000	+7.813%	1	3	-76.812%
2023-01-25	6.4000	6.4000	6.4000	6.4000	-66.632%	1	3	-75.000%
2022-05-18	19.1800	19.1800	19.1800	19.1800	+4.013%	1	3	-91.658%
2022-05-10	18.4400	18.4400	18.4400	18.4400	-60.707%	1	2	-91.323%
2022-02-07	47.0900	47.0900	46.9300	46.9300	0.000%	2	0	-96.591%

.dark-mode .pyP5ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyP5ql{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C9600SPX Dec 18 2026 9600.00 Call (SPX261218C09600000)option OPRA

SPX20261218C9600
SPX Dec 18 2026 9600.00 Call (SPX261218C09600000)
option OPRA