Dark

SPX20281215C11000
SPX Dec 15 2028 11000.00 Call (SPX281215C11000000)
option OPRA

EOD

Jul 7, 2026

83.77-4.263%(-3.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	83.7700	83.7700	83.7700	83.7700	-4.263%	1	3,783	0.000%
2026-07-06	87.5000	87.5000	87.5000	87.5000	+2.220%	1	3,784	-4.263%
2026-06-30	85.6000	85.6000	85.6000	85.6000	-9.226%	2	3,785	-2.138%
2026-06-22	94.3000	97.4000	94.3000	94.3000	+1.398%	7	3,785	-11.166%
2026-06-18	93.0000	93.0000	93.0000	93.0000	-0.958%	1	3,785	-9.925%
2026-06-17	93.9000	93.9000	93.9000	93.9000	-6.762%	1	3,785	-10.788%
2026-06-15	101.9000	102.5000	100.7100	100.7100	+31.252%	78	3,785	-16.821%
2026-06-11	72.6100	76.7300	72.6100	76.7300	+0.130%	3	3,785	+9.175%
2026-06-09	76.3100	76.6300	76.3100	76.6300	-6.889%	3	3,783	+9.317%
2026-06-05	83.4600	83.4600	82.3000	82.3000	-24.007%	3	3,784	+1.786%
2026-06-04	108.5000	108.5000	108.3000	108.3000	+3.736%	102	3,783	-22.650%
2026-06-03	105.3000	105.3000	104.4000	104.4000	-3.333%	3	3,758	-19.761%
2026-06-01	108.0000	108.0000	107.9000	108.0000	+2.857%	4	3,761	-22.435%
2026-05-29	104.0400	105.0000	103.2000	105.0000	+11.182%	582	3,761	-20.219%
2026-05-27	94.4600	94.4600	94.4400	94.4400	-0.190%	10	3,270	-11.298%
2026-05-26	94.6200	94.6200	94.6200	94.6200	+10.074%	1	3,280	-11.467%
2026-05-22	85.9600	85.9600	85.9600	85.9600	+9.923%	1	3,281	-2.548%
2026-05-18	74.3500	78.8000	74.3500	78.2000	-13.208%	48	3,282	+7.123%
2026-05-15	90.1000	90.1000	90.1000	90.1000	-6.758%	4	3,282	-7.026%
2026-05-14	100.4000	100.4000	96.6300	96.6300	+21.608%	5	3,284	-13.308%
2026-05-13	79.4600	79.4600	79.4600	79.4600	+6.658%	2	3,288	+5.424%
2026-05-12	74.5000	74.5000	74.5000	74.5000	-5.577%	1	3,288	+12.443%
2026-05-11	78.4300	78.9000	78.4300	78.9000	+16.029%	2	3,288	+6.172%
2026-05-08	68.0000	68.0000	68.0000	68.0000	+1.493%	1	3,289	+23.191%
2026-05-07	66.5000	67.0000	66.5000	67.0000	+9.836%	6	3,290	+25.030%
2026-05-06	57.8400	61.0000	57.3200	61.0000	+22.367%	8	3,286	+37.328%
2026-05-04	50.0400	50.0400	49.8500	49.8500	+6.064%	3	3,294	+68.044%
2026-04-30	44.3400	47.1000	43.3900	47.0000	+9.023%	7	3,293	+78.234%
2026-04-29	43.1100	43.1100	43.1100	43.1100	-0.783%	2	3,290	+94.317%
2026-04-28	43.5300	43.5300	42.2000	43.4500	-0.298%	5	3,292	+92.796%
2026-04-24	43.5800	43.5800	43.5800	43.5800	+6.422%	1	3,292	+92.221%
2026-04-23	40.9500	40.9500	40.9500	40.9500	+1.186%	1	3,291	+104.567%
2026-04-22	40.2000	40.4700	39.9400	40.4700	+1.175%	305	3,290	+106.993%
2026-04-21	40.4300	40.4300	40.0000	40.0000	-3.823%	8	3,227	+109.425%
2026-04-17	41.6000	41.6000	41.5900	41.5900	+13.016%	2	3,227	+101.419%
2026-04-16	35.0900	36.8000	35.0800	36.8000	+10.015%	6	3,229	+127.636%
2026-04-15	32.0000	33.4500	32.0000	33.4500	+32.738%	4	3,233	+150.433%
2026-04-09	24.4500	25.2000	24.4500	25.2000	+1.942%	3	3,034	+232.421%
2026-04-08	24.7200	24.7200	24.7200	24.7200	+37.946%	10	3,037	+238.875%
2026-03-30	17.8400	18.4800	17.8400	17.9200	-8.103%	51	3,037	+367.467%
2026-03-27	19.5000	19.5000	19.5000	19.5000	-3.941%	300	3,078	+329.590%
2026-03-26	20.3000	20.3000	20.3000	20.3000	-14.201%	1	2,778	+312.660%
2026-03-23	23.6600	23.6600	23.6600	23.6600	+3.909%	1	2,777	+254.057%
2026-03-20	22.7700	22.7700	22.7700	22.7700	-6.219%	1	2,777	+267.896%
2026-03-19	23.6100	24.2800	22.4900	24.2800	+1.167%	6	2,778	+245.016%
2026-03-18	23.2000	24.0000	23.2000	24.0000	-4.382%	6	2,773	+249.042%
2026-03-17	25.2900	25.2900	25.1000	25.1000	-7.175%	2	2,771	+233.745%
2026-03-11	27.0400	27.0400	27.0400	27.0400	-2.734%	1	2,771	+209.800%
2026-03-10	27.8000	27.8000	27.8000	27.8000	-2.113%	1	2,772	+201.331%
2026-03-04	26.8000	28.4000	26.8000	28.4000	+4.412%	2	2,771	+194.965%
2026-03-03	26.5700	27.2000	26.0600	27.2000	+1.455%	6	2,772	+207.978%
2026-03-02	26.8100	26.8100	26.8100	26.8100	-12.098%	77	2,766	+212.458%
2026-02-26	31.8000	31.8000	30.5000	30.5000	-9.763%	2	2,689	+174.656%
2026-02-25	33.8000	33.8000	33.8000	33.8000	+13.043%	62	2,654	+147.840%
2026-02-24	30.3000	30.3000	29.9000	29.9000	-1.935%	2	2,654	+180.167%
2026-02-13	30.4900	30.4900	30.4900	30.4900	-16.006%	1	2,590	+174.746%
2026-02-11	36.2000	36.3000	36.2000	36.3000	+3.125%	3	2,590	+130.771%
2026-02-06	31.8200	35.2000	31.8200	35.2000	+10.000%	4	2,587	+137.983%
2026-02-05	32.0000	32.0000	32.0000	32.0000	-5.045%	21	2,591	+161.781%
2026-02-04	33.7000	33.7000	33.7000	33.7000	-5.257%	1	2,592	+148.576%
2026-02-03	35.5700	35.5700	35.5700	35.5700	-7.370%	1	2,591	+135.507%
2026-02-02	38.4000	38.4000	38.4000	38.4000	+1.053%	1	2,590	+118.151%
2026-01-29	37.4900	38.0000	37.4900	38.0000	+3.065%	76	2,591	+120.447%
2026-01-26	36.8700	36.8700	36.8700	36.8700	+2.218%	1	2,592	+127.204%
2026-01-22	36.0700	36.0700	36.0700	36.0700	+6.558%	168	2,592	+132.243%
2026-01-21	30.7100	33.8500	30.7100	33.8500	+11.056%	4	2,570	+147.474%
2026-01-20	32.6900	32.9300	30.4800	30.4800	-19.301%	6	2,567	+174.836%
2026-01-15	37.7700	37.7700	37.7700	37.7700	+9.574%	1	2,561	+121.790%
2026-01-14	35.5200	35.5200	34.1000	34.4700	-7.711%	3	2,562	+143.023%
2026-01-13	37.8600	40.8000	37.2400	37.3500	-3.263%	11	2,560	+124.284%
2026-01-12	38.6100	38.6100	38.6100	38.6100	+1.739%	1	2,549	+116.965%
2026-01-09	37.9500	37.9500	37.9500	37.9500	+3.406%	1	2,548	+120.738%
2026-01-08	36.4000	36.7000	36.4000	36.7000	-3.192%	3	2,549	+128.256%
2026-01-06	36.0000	37.9100	36.0000	37.9100	+5.452%	12	2,546	+120.971%
2026-01-05	35.0000	35.9500	35.0000	35.9500	+9.604%	3	2,548	+133.018%
2025-12-31	32.8000	32.8000	32.8000	32.8000	-5.202%	21	2,548	+155.396%
2025-12-29	34.0100	34.6000	33.3500	34.6000	-3.889%	4	2,548	+142.110%
2025-12-26	35.1000	36.0000	35.1000	36.0000	+4.956%	2	2,550	+132.694%
2025-12-23	34.3000	34.3000	34.3000	34.3000	+4.255%	1	2,556	+144.227%
2025-12-22	30.1000	32.9000	30.1000	32.9000	+11.905%	2,044	2,556	+154.620%
2025-12-19	29.3600	29.4000	29.3600	29.4000	-8.724%	2	512	+184.932%
2025-12-15	32.2100	32.2100	32.2100	32.2100	-3.937%	2	511	+160.075%
2025-12-12	33.5300	33.5300	33.5300	33.5300	-8.162%	2	513	+149.836%
2025-12-11	35.7000	36.5100	35.7000	36.5100	+2.097%	6	511	+129.444%
2025-12-08	35.7600	35.7600	35.7600	35.7600	-4.231%	1	515	+134.256%
2025-12-05	37.9000	72.4000	37.3400	37.3400	+2.329%	14	516	+124.344%
2025-11-26	36.4900	36.4900	36.4900	36.4900	+10.275%	1	507	+129.570%
2025-11-25	33.0900	33.0900	33.0900	33.0900	+1.628%	2	507	+153.158%
2025-11-24	32.5600	32.5600	32.5600	32.5600	+0.463%	25	507	+157.279%
2025-11-21	28.1200	32.4100	27.9900	32.4100	+16.165%	59	527	+158.470%
2025-11-20	36.0000	36.0000	27.9000	27.9000	-12.098%	12	575	+200.251%
2025-11-19	32.1000	33.5000	31.7400	31.7400	+5.378%	6	573	+163.926%
2025-11-18	31.0900	31.4400	29.7500	30.1200	-5.875%	9	567	+178.121%
2025-11-17	36.8300	36.8300	32.0000	32.0000	-16.883%	3	575	+161.781%
2025-11-14	36.2500	38.5000	35.4500	38.5000	-2.581%	40	578	+117.584%
2025-11-13	41.3000	41.3000	39.5200	39.5200	-8.667%	4	604	+111.969%
2025-11-12	43.2000	45.3400	43.2000	43.2700	+3.666%	53	604	+93.598%
2025-11-11	41.7400	41.7400	41.7400	41.7400	+37.847%	3	585	+100.695%
2025-11-07	30.0000	30.2800	29.6500	30.2800	-9.585%	43	588	+176.651%
2025-11-06	36.5700	36.5700	33.4900	33.4900	-9.339%	3	545	+150.134%
2025-11-05	38.0000	38.0000	36.9400	36.9400	+0.108%	2	544	+126.773%
2025-11-04	38.6800	40.3300	36.9000	36.9000	-8.911%	8	544	+127.019%
2025-11-03	40.5100	40.5100	40.5100	40.5100	+6.605%	2	544	+106.788%
2025-10-30	39.0900	39.9000	38.0000	38.0000	-5.378%	13	544	+120.447%
2025-10-29	41.1000	41.1000	40.1600	40.1600	+11.062%	3	531	+108.591%
2025-10-28	36.1100	36.1600	36.0700	36.1600	+4.630%	11	530	+131.665%
2025-10-27	32.0500	34.5600	32.0500	34.5600	+13.126%	3	518	+142.390%
2025-10-24	30.5500	30.5500	30.5500	30.5500	+14.806%	3	518	+174.206%
2025-10-22	28.7200	30.0500	26.4200	26.6100	-4.964%	18	515	+214.806%
2025-10-21	28.2100	29.4600	28.0000	28.0000	+2.941%	56	497	+199.179%
2025-10-17	27.2000	27.2000	27.2000	27.2000	+7.937%	2	441	+207.978%
2025-10-16	25.2000	25.2000	25.2000	25.2000	-3.077%	2	439	+232.421%
2025-10-15	28.5000	28.5000	26.0000	26.0000	0.000%	11	437	+222.192%
2025-10-10	28.7700	28.7700	26.0000	26.0000	-8.612%	3	434	+222.192%
2025-10-06	28.8000	28.8000	28.4500	28.4500	+13.437%	2	433	+194.446%
2025-10-02	25.0800	25.0800	25.0800	25.0800	+2.367%	1	433	+234.011%
2025-10-01	22.8500	24.5000	22.8500	24.5000	+7.835%	5	434	+241.918%
2025-09-29	22.7200	22.7200	22.7200	22.7200	+0.531%	1	439	+268.706%
2025-09-26	22.6000	22.6000	22.6000	22.6000	-2.165%	1	440	+270.664%
2025-09-25	23.1000	23.1000	23.1000	23.1000	-7.600%	3	440	+262.641%
2025-09-24	24.3000	25.0000	24.3000	25.0000	+5.042%	3	440	+235.080%
2025-09-19	23.8000	23.8000	23.8000	23.8000	+4.569%	1	439	+251.975%
2025-09-18	22.7600	22.7600	22.7600	22.7600	+6.554%	1	438	+268.058%
2025-09-16	21.9200	21.9200	21.3600	21.3600	-5.151%	2	439	+292.182%
2025-09-15	22.5200	22.5200	22.5200	22.5200	+4.988%	40	439	+271.980%
2025-09-12	21.4500	21.4500	21.4500	21.4500	+11.140%	10	399	+290.536%
2025-09-05	19.4000	19.4000	19.3000	19.3000	+5.928%	17	389	+334.041%
2025-09-03	18.2200	18.2200	18.2200	18.2200	-18.515%	20	383	+359.769%
2025-08-13	22.3600	22.3600	22.3600	22.3600	+24.916%	1	383	+274.642%
2025-08-04	18.2000	18.2000	17.9000	17.9000	-10.679%	2	384	+367.989%
2025-07-31	21.5700	21.5700	20.0400	20.0400	-10.933%	2	384	+318.014%
2025-07-25	22.1700	22.5000	22.1700	22.5000	+11.221%	29	384	+272.311%
2025-07-21	20.2300	20.2300	20.2300	20.2300	+5.365%	1	359	+314.088%
2025-07-16	19.2000	19.2000	19.2000	19.2000	-3.421%	2	358	+336.302%
2025-07-09	19.8800	19.8800	19.8800	19.8800	+12.126%	1	358	+321.378%
2025-06-27	17.8000	17.8000	17.7300	17.7300	+22.614%	11	359	+372.476%
2025-06-24	14.5000	14.7400	14.4600	14.4600	-10.741%	8	359	+479.322%
2025-06-09	16.2000	16.2000	16.2000	16.2000	+38.462%	4	356	+417.099%
2025-06-02	11.7000	11.7000	11.7000	11.7000	-13.011%	97	356	+615.983%
2025-05-28	13.4500	13.4500	13.4500	13.4500	-1.103%	1	313	+522.825%
2025-05-27	12.5000	13.6000	12.5000	13.6000	+13.333%	3	312	+515.956%
2025-05-23	12.0000	12.0000	12.0000	12.0000	-13.232%	2	313	+598.083%
2025-05-13	13.8300	13.8300	13.8300	13.8300	-4.291%	1	313	+505.712%
2025-05-12	14.4500	14.4500	14.4500	14.4500	+22.458%	1	314	+479.723%
2025-04-25	13.5200	13.5200	11.8000	11.8000	-3.120%	4	313	+609.915%
2025-04-17	11.5700	12.1800	11.5700	12.1800	-1.536%	8	306	+587.767%
2025-04-15	12.3700	12.3700	12.3700	12.3700	+16.698%	1	306	+577.203%
2025-04-09	10.6000	10.6000	10.6000	10.6000	+45.604%	3	306	+690.283%
2025-04-07	7.2800	7.2800	7.2800	7.2800	-39.333%	3	303	+1,050.687%
2025-03-20	12.0000	12.0000	12.0000	12.0000	-20.530%	10	306	+598.083%
2025-03-14	15.1000	15.1000	15.1000	15.1000	-11.072%	4	306	+454.768%
2025-03-12	16.9800	16.9800	16.9800	16.9800	+7.468%	1	307	+393.345%
2025-03-11	15.9000	15.9000	15.8000	15.8000	-18.641%	2	306	+430.190%
2025-03-06	19.4200	19.4200	19.4200	19.4200	-44.514%	1	303	+331.359%
2025-02-19	35.0000	35.0000	35.0000	35.0000	+3.858%	135	303	+139.343%
2025-02-14	33.7000	33.7000	33.7000	33.7000	+5.313%	2	167	+148.576%
2025-02-12	32.0000	32.0000	32.0000	32.0000	-1.235%	1	167	+161.781%
2025-02-11	32.4000	32.4000	32.4000	32.4000	-1.818%	1	166	+158.549%
2025-01-29	33.0000	33.0000	33.0000	33.0000	-1.198%	3	167	+153.848%
2025-01-28	31.6000	33.4000	31.6000	33.4000	-5.382%	82	164	+150.808%
2025-01-24	33.6000	35.3000	33.6000	35.3000	+3.156%	162	82	+137.309%
2025-01-22	34.2200	34.2200	34.2200	34.2200	0.000%	1	1	+144.798%

.dark-mode .mkSP3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkSP3q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215C11000SPX Dec 15 2028 11000.00 Call (SPX281215C11000000)option OPRA

SPX20281215C11000
SPX Dec 15 2028 11000.00 Call (SPX281215C11000000)
option OPRA