Dark

SPX20261218C9800
SPX Dec 18 2026 9800.00 Call (SPX261218C09800000)
option OPRA

EOD

Jul 8, 2026

1.25-7.407%(-0.10)3,007

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.2500	1.3000	1.2000	1.2500	-7.407%	3,007	3,921	0.000%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-3.571%	4	1,472	-7.407%
2026-07-06	1.4000	1.4200	1.3500	1.4000	-9.677%	8	1,472	-10.714%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-3.125%	1	1,472	-19.355%
2026-06-30	1.7400	1.7400	1.6000	1.6000	+28.000%	247	1,472	-21.875%
2026-06-29	1.2600	1.2700	1.2200	1.2500	+2.459%	92	1,408	0.000%
2026-06-26	1.2500	1.2500	1.2200	1.2200	-9.630%	4	1,408	+2.459%
2026-06-25	1.3900	1.3900	1.3500	1.3500	-24.157%	4	1,408	-7.407%
2026-06-22	1.7900	1.7900	1.7800	1.7800	-7.772%	4	1,408	-29.775%
2026-06-10	1.9300	1.9300	1.9300	1.9300	-3.500%	20	1,500	-35.233%
2026-06-09	1.8100	2.0000	1.7900	2.0000	+1.523%	402	1,500	-37.500%
2026-06-08	2.0600	2.0600	1.9400	1.9700	-30.877%	84	1,100	-36.548%
2026-06-04	2.8500	2.8500	2.8500	2.8500	-5.000%	9	1,100	-56.140%
2026-06-03	3.0000	3.0000	2.9000	3.0000	-16.667%	634	1,102	-58.333%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+5.572%	22	1,309	-65.278%
2026-05-29	4.1200	4.2000	3.4100	3.4100	+0.294%	18	1,309	-63.343%
2026-05-28	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,305	-63.235%
2026-05-26	3.5000	3.5000	3.5000	3.5000	+25.000%	6	1,304	-64.286%
2026-05-20	2.5500	2.8000	2.5500	2.8000	-9.677%	90	1,310	-55.357%
2026-05-13	2.9300	3.1000	2.9300	3.1000	+8.014%	6	1,228	-59.677%
2026-05-12	2.8700	2.8800	2.8700	2.8700	-12.766%	6	729	-56.446%
2026-05-11	3.2800	3.2900	3.2800	3.2900	+6.129%	2	729	-62.006%
2026-05-08	2.8700	3.1000	2.8700	3.1000	+12.319%	178	727	-59.677%
2026-05-07	2.7400	2.7600	2.7400	2.7600	+57.714%	2	646	-54.710%
2026-05-04	1.7900	1.8000	1.7500	1.7500	-16.667%	8	645	-28.571%
2026-04-30	2.1000	2.1000	2.1000	2.1000	+28.049%	1	642	-40.476%
2026-04-29	1.6400	1.6400	1.6400	1.6400	-21.154%	1	643	-23.780%
2026-04-27	2.0800	2.0800	2.0800	2.0800	+6.667%	2	643	-39.904%
2026-04-23	1.9500	1.9500	1.9500	1.9500	+5.405%	1	643	-35.897%
2026-04-22	1.8000	1.8500	1.8000	1.8500	-21.941%	26	643	-32.432%
2026-04-17	2.2500	2.4000	2.2000	2.3700	+43.636%	70	643	-47.257%
2026-04-15	1.6500	1.6500	1.6500	1.6500	+6.452%	1	620	-24.242%
2026-04-14	1.5500	1.5500	1.5500	1.5500	+55.000%	1	619	-19.355%
2026-04-08	0.8500	1.0000	0.8500	1.0000	+42.857%	99	619	+25.000%
2026-03-26	0.6900	0.7000	0.6900	0.7000	-18.605%	4	563	+78.571%
2026-03-24	0.8500	0.8600	0.8500	0.8600	-21.818%	2	565	+45.349%
2026-03-17	1.1000	1.1000	1.1000	1.1000	+5.769%	1	564	+13.636%
2026-03-13	1.0800	1.0800	1.0400	1.0400	+14.286%	2	564	+20.192%
2026-03-09	0.9300	0.9300	0.9100	0.9100	-9.000%	2	563	+37.363%
2026-03-04	1.0000	1.0000	1.0000	1.0000	0.000%	9	561	+25.000%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-9.091%	9	552	+25.000%
2026-03-02	1.0700	1.1000	0.9800	1.1000	-5.172%	16	543	+13.636%
2026-02-25	1.1900	1.1900	1.1200	1.1600	+5.455%	4	529	+7.759%
2026-02-24	1.1000	1.1000	1.1000	1.1000	-12.000%	8	529	+13.636%
2026-02-12	1.5000	1.5000	1.2500	1.2500	-17.219%	16	521	0.000%
2026-02-06	1.5100	1.5300	1.5100	1.5100	-8.485%	54	505	-17.219%
2026-02-02	1.6300	1.6500	1.6300	1.6500	0.000%	18	478	-24.242%
2026-01-29	1.6300	1.6500	1.6300	1.6500	-19.512%	4	473	-24.242%
2026-01-28	2.0500	2.0500	2.0500	2.0500	-2.381%	50	471	-39.024%
2026-01-27	2.0000	2.1000	2.0000	2.1000	+16.667%	12	448	-40.476%
2026-01-26	1.8000	1.8000	1.8000	1.8000	+26.761%	1	438	-30.556%
2026-01-23	1.4100	1.4200	1.4100	1.4200	-12.346%	2	438	-11.972%
2026-01-22	1.6000	1.6300	1.6000	1.6200	+24.615%	6	437	-22.840%
2026-01-21	1.3000	1.3000	1.3000	1.3000	-7.143%	6	432	-3.846%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-15.152%	1	431	-10.714%
2026-01-16	1.7000	1.7000	1.6500	1.6500	-14.508%	30	400	-24.242%
2026-01-15	1.9500	1.9500	1.9200	1.9300	+3.763%	32	400	-35.233%
2026-01-14	1.8500	1.8600	1.8500	1.8600	-13.889%	2	384	-32.796%
2026-01-09	2.0500	2.2500	2.0500	2.1600	-8.085%	22	383	-42.130%
2026-01-07	2.2700	2.3500	2.2700	2.3500	+11.905%	2	369	-46.809%
2026-01-05	2.1000	2.1000	2.1000	2.1000	+16.667%	2	367	-40.476%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-6.250%	3	367	-30.556%
2025-12-31	1.9000	1.9200	1.9000	1.9200	-1.031%	2	363	-34.896%
2025-12-30	1.8800	1.9400	1.8800	1.9400	-10.599%	2	363	-35.567%
2025-12-26	2.1700	2.1700	2.1700	2.1700	-1.364%	1	359	-42.396%
2025-12-24	2.1800	2.2000	2.1700	2.2000	+23.596%	6	358	-43.182%
2025-12-23	1.7500	1.7800	1.7500	1.7800	+1.714%	2	358	-29.775%
2025-12-22	1.7000	1.8000	1.7000	1.7500	+0.575%	522	90	-28.571%
2025-12-19	1.7400	1.7400	1.7400	1.7400	+4.192%	2	90	-28.161%
2025-12-18	1.6700	1.6700	1.6700	1.6700	+7.742%	2	90	-25.150%
2025-12-17	1.6000	1.6000	1.5500	1.5500	-13.889%	5	90	-19.355%
2025-12-16	1.8000	1.8000	1.8000	1.8000	-10.000%	1	89	-30.556%
2025-12-15	2.0000	2.1500	2.0000	2.0000	-24.528%	7	92	-37.500%
2025-12-11	2.6500	2.6500	2.6500	2.6500	-5.357%	1	93	-52.830%
2025-12-09	2.8000	2.8000	2.8000	2.8000	+2.564%	1	92	-55.357%
2025-12-08	2.6500	2.8200	2.6300	2.7300	-14.688%	4	92	-54.212%
2025-12-05	3.2000	3.2000	3.2000	3.2000	+18.519%	1	92	-60.938%
2025-12-04	2.9000	2.9000	2.7000	2.7000	-10.000%	12	93	-53.704%
2025-12-03	2.8500	3.0000	2.8500	3.0000	-9.091%	5	92	-58.333%
2025-11-19	2.8000	3.3000	2.8000	3.3000	-29.787%	9	88	-62.121%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-11.321%	1	81	-73.404%
2025-11-11	4.7000	5.3000	4.7000	5.3000	+31.841%	3	80	-76.415%
2025-11-10	3.9300	4.0200	3.9300	4.0200	-6.512%	2	78	-68.905%
2025-11-05	4.3000	4.3000	4.3000	4.3000	-18.868%	4	78	-70.930%
2025-11-03	5.4000	5.4000	5.3000	5.3000	-5.357%	9	78	-76.415%
2025-10-31	5.6000	5.6300	5.6000	5.6000	+15.226%	4	78	-77.679%
2025-10-30	4.8600	4.8600	4.8000	4.8600	+1.250%	74	80	-74.280%
2025-10-29	5.0900	5.0900	4.5000	4.8000	-2.637%	4	53	-73.958%
2025-10-28	4.2600	4.9300	4.2600	4.9300	+34.699%	19	51	-74.645%
2025-10-27	3.6600	3.6600	3.6600	3.6600	+35.556%	17	8	-65.847%
2025-10-16	2.7000	2.7000	2.7000	2.7000	-5.263%	1	8	-53.704%
2025-10-15	2.8500	2.8500	2.8500	2.8500	+15.854%	1	9	-56.140%
2025-10-06	2.4700	2.4700	2.4600	2.4600	+36.667%	2	8	-49.187%
2025-10-01	1.8200	1.8200	1.8000	1.8000	-1.099%	4	7	-30.556%
2025-09-30	1.8300	1.8300	1.8200	1.8200	+4.598%	2	5	-31.319%
2025-09-29	1.7900	1.8600	1.7400	1.7400	0.000%	10	4	-28.161%

.dark-mode .cBNFqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBNFqS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C9800SPX Dec 18 2026 9800.00 Call (SPX261218C09800000)option OPRA

SPX20261218C9800
SPX Dec 18 2026 9800.00 Call (SPX261218C09800000)
option OPRA