Dark

SPX20281215C5500
SPX Dec 15 2028 5500.00 Call (SPX281215C05500000)
option OPRA

EOD

Jul 8, 2026

2604.87-0.265%(-6.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2,598.6100	2,604.8700	2,598.6100	2,604.8700	-0.265%	2	287	0.000%
2026-07-02	2,616.3400	2,616.3400	2,611.6500	2,611.7800	-0.532%	4	285	-0.265%
2026-06-30	2,611.8200	2,625.7400	2,611.8200	2,625.7400	+3.422%	4	285	-0.795%
2026-06-26	2,538.8700	2,538.8700	2,538.8700	2,538.8700	-4.244%	1	282	+2.600%
2026-06-18	2,651.3900	2,651.3900	2,651.3900	2,651.3900	-2.125%	1	279	-1.755%
2026-06-15	2,708.9500	2,708.9500	2,708.9500	2,708.9500	-0.401%	4	279	-3.842%
2026-05-29	2,719.8700	2,719.8700	2,719.8700	2,719.8700	+1.992%	4	279	-4.228%
2026-05-27	2,666.7600	2,666.7600	2,666.7600	2,666.7600	+3.966%	1	279	-2.321%
2026-05-21	2,565.0400	2,565.0400	2,565.0400	2,565.0400	-0.892%	4	279	+1.553%
2026-05-15	2,588.1300	2,588.1300	2,588.1300	2,588.1300	+1.690%	1	279	+0.647%
2026-05-12	2,536.8700	2,545.1100	2,536.8700	2,545.1100	+2.345%	2	278	+2.348%
2026-05-07	2,486.8000	2,486.8000	2,486.8000	2,486.8000	+3.049%	1	279	+4.748%
2026-05-05	2,413.2100	2,413.2100	2,413.2100	2,413.2100	+5.265%	1	280	+7.942%
2026-04-29	2,292.5000	2,292.5000	2,292.5000	2,292.5000	+1.343%	1	281	+13.626%
2026-04-21	2,284.7900	2,286.5700	2,262.1200	2,262.1200	-0.571%	5	282	+15.152%
2026-04-17	2,259.2100	2,275.1000	2,259.2100	2,275.1000	+11.905%	4	282	+14.495%
2026-04-10	2,033.0700	2,033.0700	2,033.0700	2,033.0700	+2.664%	1	280	+28.125%
2026-04-08	1,989.4000	1,989.4000	1,980.3100	1,980.3100	+8.911%	2	280	+31.538%
2026-04-07	1,819.1400	1,819.1400	1,818.2800	1,818.2800	-1.570%	2	281	+43.260%
2026-04-06	1,845.2500	1,847.2900	1,845.2500	1,847.2900	+9.457%	3	280	+41.010%
2026-03-30	1,688.4600	1,699.0800	1,687.6900	1,687.6900	-2.438%	7	280	+54.345%
2026-03-27	1,734.6900	1,734.6900	1,729.8700	1,729.8700	-6.795%	264	280	+50.582%
2026-03-19	1,855.9900	1,855.9900	1,855.9900	1,855.9900	-3.945%	1	311	+40.349%
2026-03-12	1,932.2200	1,932.2200	1,932.2200	1,932.2200	-3.259%	1	311	+34.812%
2026-03-11	2,004.9700	2,004.9700	1,993.9500	1,997.3100	+5.982%	5	311	+30.419%
2026-03-09	1,916.9400	1,916.9400	1,884.5700	1,884.5700	-3.447%	3	313	+38.221%
2026-03-06	1,979.5000	1,979.5000	1,951.7100	1,951.8500	-2.963%	4	314	+33.456%
2026-03-05	2,046.8900	2,046.8900	2,011.4500	2,011.4500	-2.581%	2	314	+29.502%
2026-03-04	2,064.7400	2,064.7400	2,064.7400	2,064.7400	+3.461%	2	314	+26.160%
2026-03-03	1,957.3100	1,995.6700	1,940.4800	1,995.6700	-2.059%	5	314	+30.526%
2026-03-02	2,037.6300	2,037.6300	2,037.6300	2,037.6300	+0.230%	1	314	+27.838%
2026-02-27	2,034.8500	2,034.8500	2,032.9500	2,032.9500	-3.057%	4	315	+28.133%
2026-02-26	2,097.0600	2,097.0600	2,097.0600	2,097.0600	-1.171%	1	314	+24.215%
2026-02-25	2,121.9100	2,121.9100	2,121.9100	2,121.9100	+2.307%	1	313	+22.761%
2026-02-24	2,074.0600	2,074.0600	2,074.0600	2,074.0600	+0.364%	1	313	+25.593%
2026-02-12	2,074.6900	2,074.6900	2,066.5300	2,066.5300	-3.217%	2	314	+26.050%
2026-02-11	2,165.1600	2,166.2700	2,135.2300	2,135.2300	-0.992%	5	314	+21.995%
2026-02-09	2,156.6300	2,156.6300	2,156.6300	2,156.6300	+7.045%	1	313	+20.784%
2026-02-05	2,014.6900	2,014.6900	2,014.6900	2,014.6900	-2.657%	1	312	+29.294%
2026-02-04	2,091.8900	2,091.8900	2,069.6800	2,069.6800	-2.799%	2	311	+25.859%
2026-02-03	2,146.4300	2,146.4300	2,129.2800	2,129.2800	-2.476%	2	310	+22.336%
2026-02-02	2,139.8900	2,183.3400	2,139.8900	2,183.3400	+1.591%	3	310	+19.307%
2026-01-29	2,166.9900	2,166.9900	2,149.1500	2,149.1500	-0.837%	2	308	+21.205%
2026-01-26	2,161.9400	2,167.2800	2,161.9400	2,167.2800	+1.427%	4	307	+20.191%
2026-01-23	2,111.6200	2,136.7800	2,111.6200	2,136.7800	+0.067%	6	306	+21.906%
2026-01-22	2,121.8000	2,136.1900	2,121.8000	2,135.3500	+1.706%	13	302	+21.988%
2026-01-21	2,099.5400	2,099.5400	2,099.5400	2,099.5400	+2.698%	2	291	+24.069%
2026-01-20	2,044.3800	2,044.3800	2,044.3800	2,044.3800	-5.372%	1	292	+27.416%
2026-01-16	2,169.0500	2,169.8600	2,156.7200	2,160.4300	-0.522%	8	287	+20.572%
2026-01-15	2,172.4600	2,172.4600	2,171.7600	2,171.7600	+2.079%	2	287	+19.943%
2026-01-14	2,127.5200	2,127.5200	2,127.5200	2,127.5200	-1.337%	1	287	+22.437%
2026-01-13	2,134.3300	2,156.3400	2,134.3300	2,156.3400	-0.415%	4	288	+20.801%
2026-01-12	2,165.3300	2,165.3300	2,165.3300	2,165.3300	+0.139%	1	286	+20.299%
2026-01-09	2,162.3300	2,162.3300	2,162.3300	2,162.3300	+0.717%	1	285	+20.466%
2026-01-07	2,146.8100	2,146.9300	2,146.8100	2,146.9300	+0.392%	2	285	+21.330%
2026-01-06	2,104.1700	2,139.5500	2,104.1700	2,138.5500	+1.613%	3	286	+21.805%
2026-01-05	2,108.3600	2,108.3600	2,102.5400	2,104.6000	+1.629%	33	286	+23.770%
2025-12-31	2,070.8700	2,070.8700	2,070.8700	2,070.8700	-1.379%	1	286	+25.786%
2025-12-30	2,099.6500	2,099.8300	2,099.6500	2,099.8300	+0.653%	2	286	+24.051%
2025-12-23	2,086.2000	2,086.2000	2,086.2000	2,086.2000	+0.606%	1	286	+24.862%
2025-12-22	2,073.6300	2,073.6300	2,073.6300	2,073.6300	+2.905%	1	285	+25.619%
2025-12-18	1,993.3700	2,015.6000	1,992.6700	2,015.1000	+1.282%	6	285	+29.268%
2025-12-17	1,989.6000	1,989.6000	1,989.6000	1,989.6000	-6.381%	1	285	+30.924%
2025-12-12	2,124.0900	2,125.7500	2,124.0900	2,125.2000	+1.753%	3	286	+22.571%
2025-12-10	2,088.5900	2,088.5900	2,088.5900	2,088.5900	-0.431%	1	284	+24.719%
2025-12-04	2,096.5400	2,098.2300	2,095.8000	2,097.6400	+0.717%	5	284	+24.181%
2025-12-02	2,086.5000	2,086.5000	2,080.4200	2,082.7000	+3.459%	4	286	+25.072%
2025-11-25	2,013.0600	2,013.0600	2,013.0600	2,013.0600	+1.342%	1	285	+29.399%
2025-11-24	1,987.1600	1,987.1600	1,986.4100	1,986.4100	+3.925%	2	285	+31.135%
2025-11-21	1,864.1500	1,922.6100	1,864.1500	1,911.3900	+1.495%	23	286	+36.281%
2025-11-20	1,886.3200	1,886.3200	1,883.2300	1,883.2300	-3.261%	2	274	+38.319%
2025-11-19	1,949.4800	1,954.5300	1,932.2800	1,946.7200	-0.304%	54	274	+33.808%
2025-11-17	1,956.8900	1,957.7900	1,952.2400	1,952.6600	-1.862%	16	274	+33.401%
2025-11-14	1,989.2100	1,989.7100	1,989.2100	1,989.7100	-1.867%	2	274	+30.917%
2025-11-13	2,083.8800	2,089.5000	2,027.5700	2,027.5700	-0.569%	112	274	+28.473%
2025-11-06	2,039.1700	2,039.1700	2,039.1700	2,039.1700	-4.308%	1	173	+27.742%
2025-11-05	2,130.9800	2,130.9800	2,130.9800	2,130.9800	+0.962%	1	172	+22.238%
2025-10-27	2,110.6800	2,110.6800	2,110.6800	2,110.6800	+12.153%	1	170	+23.414%
2025-10-10	2,016.9100	2,016.9100	1,880.4400	1,881.9700	-6.438%	3	170	+38.412%
2025-10-09	2,012.5600	2,012.5600	2,011.4700	2,011.4700	-0.859%	2	170	+29.501%
2025-10-08	2,028.8900	2,028.8900	2,028.8900	2,028.8900	+1.850%	1	170	+28.389%
2025-10-07	2,025.9300	2,025.9300	1,992.0300	1,992.0300	-0.727%	7	168	+30.765%
2025-10-03	2,017.9200	2,018.0500	2,006.6200	2,006.6200	+0.548%	3	168	+29.814%
2025-10-02	1,994.6800	1,995.6900	1,994.6800	1,995.6900	+2.749%	2	167	+30.525%
2025-09-30	1,941.6000	1,942.2900	1,941.6000	1,942.2900	-1.021%	2	167	+34.113%
2025-09-29	1,964.0700	1,964.0700	1,962.3300	1,962.3300	+1.604%	2	167	+32.744%
2025-09-26	1,930.0700	1,931.3600	1,930.0700	1,931.3600	+1.353%	2	167	+34.872%
2025-09-25	1,908.8300	1,908.8300	1,905.5700	1,905.5700	-1.165%	6	167	+36.698%
2025-09-24	1,943.7600	1,943.7600	1,920.7900	1,928.0300	+0.161%	112	166	+35.105%
2025-09-18	1,921.5300	1,924.9300	1,921.5300	1,924.9300	+3.277%	4	205	+35.323%
2025-09-11	1,863.8600	1,863.8600	1,863.8600	1,863.8600	+3.501%	1	207	+39.757%
2025-09-05	1,800.8100	1,800.8100	1,800.8100	1,800.8100	+1.246%	2	208	+44.650%
2025-09-04	1,779.1600	1,779.1600	1,778.6500	1,778.6500	+4.838%	2	208	+46.452%
2025-09-02	1,695.0800	1,696.5700	1,695.0800	1,696.5700	-5.670%	2	207	+53.537%
2025-08-28	1,798.0600	1,798.5500	1,798.0600	1,798.5500	+2.413%	2	207	+44.832%
2025-08-26	1,746.4800	1,756.3300	1,745.5200	1,756.1700	-0.771%	10	208	+48.327%
2025-08-25	1,760.9300	1,769.8200	1,760.9300	1,769.8200	-0.247%	2	207	+47.183%
2025-08-22	1,663.9600	1,774.2000	1,663.9600	1,774.2000	+3.905%	5	206	+46.819%
2025-08-21	1,705.7300	1,707.5200	1,705.7300	1,707.5200	-3.544%	2	206	+52.553%
2025-08-13	1,770.2600	1,770.2600	1,770.2600	1,770.2600	+2.605%	1	205	+47.146%
2025-08-08	1,725.3200	1,725.3200	1,725.3200	1,725.3200	+3.173%	1	205	+50.979%
2025-08-07	1,676.6000	1,676.6000	1,672.2600	1,672.2600	+0.548%	4	205	+55.769%
2025-08-04	1,661.3700	1,663.1500	1,658.2900	1,663.1500	+3.849%	5	205	+56.623%
2025-08-01	1,600.1000	1,601.5100	1,600.1000	1,601.5100	-6.736%	2	202	+62.651%
2025-07-30	1,717.1700	1,717.1700	1,717.1700	1,717.1700	-1.319%	1	200	+51.696%
2025-07-29	1,740.0100	1,740.1300	1,740.0100	1,740.1300	+3.666%	7	199	+49.694%
2025-07-22	1,678.6000	1,678.6000	1,678.6000	1,678.6000	-0.197%	1	193	+55.181%
2025-07-21	1,681.9100	1,681.9100	1,681.9100	1,681.9100	+4.643%	3	192	+54.876%
2025-07-16	1,607.2800	1,607.2800	1,607.2800	1,607.2800	-3.040%	1	192	+62.067%
2025-07-15	1,657.3500	1,657.6700	1,657.3500	1,657.6700	+1.518%	2	191	+57.140%
2025-07-14	1,632.8800	1,632.8800	1,632.8800	1,632.8800	-1.273%	3	191	+59.526%
2025-07-10	1,653.9400	1,653.9400	1,653.9400	1,653.9400	+1.668%	1	191	+57.495%
2025-07-08	1,622.7000	1,626.8100	1,622.7000	1,626.8100	+2.428%	2	192	+60.121%
2025-07-02	1,588.2400	1,588.2400	1,588.2400	1,588.2400	+5.063%	2	192	+64.010%
2025-06-26	1,511.7000	1,511.7000	1,511.7000	1,511.7000	+0.221%	1	192	+72.314%
2025-06-24	1,503.9300	1,508.3700	1,503.9300	1,508.3700	+6.816%	3	192	+72.694%
2025-06-23	1,412.1200	1,412.1200	1,412.1200	1,412.1200	-0.122%	1	192	+84.465%
2025-06-20	1,431.8100	1,431.8100	1,413.8400	1,413.8400	-2.236%	36	191	+84.241%
2025-06-18	1,448.7800	1,448.7800	1,446.1700	1,446.1700	-2.846%	4	190	+80.122%
2025-06-11	1,488.5400	1,488.5400	1,488.5400	1,488.5400	+0.684%	2	190	+74.995%
2025-06-09	1,470.2500	1,478.4300	1,467.3100	1,478.4300	+7.236%	7	190	+76.192%
2025-06-02	1,378.6700	1,378.6700	1,378.6700	1,378.6700	-0.223%	1	190	+88.941%
2025-05-27	1,383.0800	1,383.0800	1,381.7500	1,381.7500	+0.859%	2	190	+88.520%
2025-05-22	1,369.9800	1,369.9800	1,369.9800	1,369.9800	-2.534%	1	189	+90.139%
2025-05-15	1,405.6000	1,405.6000	1,405.6000	1,405.6000	+6.839%	1	189	+85.321%
2025-05-12	1,315.6200	1,315.6200	1,315.6200	1,315.6200	+11.557%	1	189	+97.996%
2025-05-06	1,178.2200	1,179.3300	1,178.2200	1,179.3300	+9.920%	2	189	+120.877%
2025-04-24	1,052.2900	1,072.9000	1,052.2900	1,072.9000	+4.712%	2	190	+142.788%
2025-04-23	1,024.6200	1,024.6200	1,024.6200	1,024.6200	+5.860%	1	190	+154.228%
2025-04-17	956.9500	987.8300	953.0900	967.9000	-1.218%	59	214	+169.126%
2025-04-16	993.8200	1,000.4900	979.8300	979.8300	-5.921%	14	214	+165.849%
2025-04-15	1,041.5000	1,041.5000	1,041.5000	1,041.5000	-2.438%	2	207	+150.108%
2025-04-14	1,067.5300	1,067.5300	1,067.5300	1,067.5300	+3.271%	1	205	+144.009%
2025-04-11	1,033.7200	1,033.7200	1,033.7200	1,033.7200	+37.306%	2	204	+151.990%
2025-04-07	732.9600	752.8600	732.9600	752.8600	-6.840%	2	205	+245.997%
2025-04-04	789.8400	814.7900	789.8400	808.1400	-18.313%	36	205	+222.329%
2025-04-03	1,002.3100	1,002.3100	988.1000	989.3100	-17.126%	4	201	+163.302%
2025-04-02	1,182.4200	1,193.7700	1,164.7200	1,193.7500	+0.642%	248	202	+118.209%
2025-03-21	1,168.4400	1,186.1400	1,166.9800	1,186.1400	-0.085%	8	112	+119.609%
2025-03-11	1,182.2700	1,187.1500	1,182.2700	1,187.1500	-0.539%	2	113	+119.422%
2025-03-10	1,193.1700	1,193.5800	1,193.1700	1,193.5800	-8.760%	2	114	+118.240%
2025-03-06	1,303.3900	1,308.1800	1,303.3900	1,308.1800	-8.363%	8	110	+99.122%
2025-02-28	1,427.5700	1,427.5700	1,427.5700	1,427.5700	-5.646%	2	110	+82.469%
2025-02-26	1,512.9900	1,512.9900	1,512.9900	1,512.9900	-6.841%	1	109	+72.167%
2025-02-20	1,624.0900	1,624.0900	1,624.0900	1,624.0900	-1.046%	1	109	+60.390%
2025-02-14	1,640.6300	1,641.2500	1,640.6300	1,641.2500	+2.273%	4	106	+58.713%
2025-02-12	1,563.9800	1,604.7700	1,563.9800	1,604.7700	-0.316%	2	106	+62.320%
2025-01-30	1,609.8500	1,609.8500	1,609.8500	1,609.8500	+0.380%	1	108	+61.808%
2025-01-29	1,603.1900	1,603.7600	1,603.1900	1,603.7600	+2.595%	2	107	+62.423%
2025-01-27	1,556.2800	1,563.2000	1,556.2800	1,563.2000	-2.697%	2	107	+66.637%
2025-01-21	1,606.5200	1,606.5200	1,606.5200	1,606.5200	+1.855%	1	109	+62.144%
2025-01-17	1,578.6800	1,578.6800	1,577.2600	1,577.2600	+3.005%	4	107	+65.152%
2025-01-16	1,523.5900	1,531.2400	1,523.5900	1,531.2400	+5.972%	2	107	+70.115%
2025-01-10	1,444.9500	1,444.9500	1,444.9500	1,444.9500	-12.808%	2	107	+80.274%
2024-12-16	1,657.2100	1,657.2100	1,657.2100	1,657.2100	+1.563%	1	107	+57.184%
2024-12-12	1,619.4800	1,631.7100	1,619.4800	1,631.7100	+22.350%	3	107	+59.640%
2024-11-04	1,333.6400	1,333.6400	1,333.6400	1,333.6400	-4.988%	2	106	+95.320%
2024-10-25	1,403.6500	1,403.6500	1,403.6500	1,403.6500	+8.052%	2	0	+85.578%
2024-09-30	1,299.0500	1,299.0500	1,299.0500	1,299.0500	+0.081%	2	0	+100.521%
2024-09-25	1,286.3100	1,299.7200	1,272.7100	1,298.0000	+2.138%	128	0	+100.683%
2024-09-19	1,270.8300	1,270.8300	1,270.8300	1,270.8300	+10.507%	2	0	+104.974%
2024-09-04	1,160.5900	1,160.5900	1,150.0000	1,150.0000	-0.888%	102	0	+126.510%
2024-07-24	1,160.3000	1,160.3000	1,160.3000	1,160.3000	+17.501%	2	0	+124.500%
2024-05-03	987.4800	987.4800	987.4800	987.4800	0.000%	4	0	+163.790%

.dark-mode .MVST9k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVST9k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215C5500SPX Dec 15 2028 5500.00 Call (SPX281215C05500000)option OPRA

SPX20281215C5500
SPX Dec 15 2028 5500.00 Call (SPX281215C05500000)
option OPRA