Dark

SPX20281215C8000
SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)
option OPRA

EOD

Jul 6, 2026

972.62+3.084%(+29.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	968.3000	972.6200	968.3000	972.6200	+3.084%	2	6,902	0.000%
2026-06-30	943.5200	943.5200	943.5200	943.5200	+3.264%	1,017	5,202	+3.084%
2026-06-29	913.7000	913.7000	913.7000	913.7000	+3.186%	1,251	5,295	+6.449%
2026-06-26	883.7000	885.4900	883.7000	885.4900	-0.507%	3	4,803	+9.840%
2026-06-25	880.0000	890.0000	880.0000	890.0000	-9.623%	8	4,802	+9.283%
2026-06-22	975.0000	984.7600	975.0000	984.7600	+0.908%	2	4,802	-1.233%
2026-06-18	965.9800	975.9000	965.9800	975.9000	+3.377%	58	4,790	-0.336%
2026-06-12	944.0200	944.0200	944.0200	944.0200	+12.677%	1	4,790	+3.030%
2026-06-11	837.8100	837.8100	837.8100	837.8100	-2.629%	5	4,790	+16.091%
2026-06-10	878.8000	878.8000	860.4300	860.4300	-10.972%	3	4,790	+13.039%
2026-06-05	988.4400	989.0100	966.4700	966.4700	-7.632%	62	4,789	+0.636%
2026-06-04	1,031.7200	1,046.3200	1,027.2000	1,046.3200	+1.113%	26	4,789	-7.044%
2026-06-03	1,040.0000	1,040.0000	1,027.0800	1,034.8000	-2.072%	261	4,787	-6.009%
2026-06-02	1,053.2900	1,056.6900	1,050.9100	1,056.6900	+1.885%	9	4,787	-7.956%
2026-06-01	1,037.1400	1,037.1400	1,037.1400	1,037.1400	+1.393%	1	4,786	-6.221%
2026-05-29	1,026.6800	1,027.8700	1,022.4800	1,022.8900	+4.283%	65	4,785	-4.915%
2026-05-27	980.8800	980.8800	980.8800	980.8800	-0.160%	1	2,897	-0.842%
2026-05-26	987.0000	987.0000	982.4500	982.4500	+3.194%	57	2,897	-1.001%
2026-05-22	968.0000	968.0000	952.0400	952.0400	+5.076%	12	2,842	+2.162%
2026-05-21	905.8700	906.5000	905.8700	906.0500	+2.742%	35	2,840	+7.347%
2026-05-19	881.8700	881.8700	881.8700	881.8700	-10.478%	251	2,840	+10.291%
2026-05-14	989.6600	989.6600	982.4800	985.0900	+8.654%	84	2,625	-1.266%
2026-05-12	873.7500	906.6300	871.6300	906.6300	+1.869%	12	2,561	+7.279%
2026-05-08	873.0000	890.0000	873.0000	890.0000	+5.299%	3	2,561	+9.283%
2026-05-07	868.2000	869.1200	845.2100	845.2100	+11.417%	194	2,560	+15.074%
2026-05-04	760.4600	760.4600	758.6000	758.6000	-2.556%	4	2,370	+28.212%
2026-05-01	776.1700	778.5000	776.1700	778.5000	+10.609%	10	2,370	+24.935%
2026-04-29	703.8300	703.8300	703.8300	703.8300	-4.215%	1	2,370	+38.190%
2026-04-27	724.0300	734.8000	724.0300	734.8000	+4.556%	6	2,376	+32.365%
2026-04-24	702.7800	702.7800	702.7800	702.7800	+0.111%	1	2,372	+38.396%
2026-04-22	702.0000	702.0000	702.0000	702.0000	+1.514%	1	2,372	+38.550%
2026-04-20	692.5800	693.5400	690.0200	691.5300	-1.802%	5	2,372	+40.648%
2026-04-17	707.1000	708.2800	704.2200	704.2200	+7.770%	7	2,372	+38.113%
2026-04-16	645.5000	668.7000	645.5000	653.4500	+7.652%	10	2,371	+48.844%
2026-04-14	588.2000	607.0000	588.2000	607.0000	+12.324%	4	2,291	+60.234%
2026-04-09	537.7000	540.4000	537.7000	540.4000	+6.065%	35	2,266	+79.981%
2026-04-08	516.3000	516.3000	509.5000	509.5000	+13.348%	8	2,299	+90.897%
2026-04-07	433.7500	449.5000	433.7500	449.5000	+0.740%	5	2,293	+116.378%
2026-04-06	455.6000	457.0000	446.2000	446.2000	+1.386%	3	2,289	+117.978%
2026-04-02	413.7000	440.1000	413.7000	440.1000	-3.209%	2	2,288	+121.000%
2026-04-01	451.5000	454.7100	441.1000	454.6900	+8.546%	6	2,288	+113.908%
2026-03-26	418.8900	418.8900	418.8900	418.8900	-12.366%	1	2,285	+132.190%
2026-03-25	478.0000	478.0000	478.0000	478.0000	-0.508%	251	2,284	+103.477%
2026-03-23	480.4400	480.4400	480.4400	480.4400	+9.777%	9	2,033	+102.444%
2026-03-20	451.3100	451.3100	437.6500	437.6500	-9.145%	66	2,034	+122.237%
2026-03-19	457.1600	481.7000	457.1600	481.7000	+1.539%	16	2,007	+101.914%
2026-03-18	483.3000	483.9000	474.4000	474.4000	-4.756%	13	2,012	+105.021%
2026-03-16	493.8000	498.0900	493.8000	498.0900	+2.699%	4	2,011	+95.270%
2026-03-13	485.0000	485.0000	485.0000	485.0000	-1.742%	1	2,011	+100.540%
2026-03-12	493.6000	493.6000	493.6000	493.6000	-5.567%	1	2,010	+97.046%
2026-03-06	522.7000	522.7000	522.7000	522.7000	-3.241%	15	2,010	+86.076%
2026-03-05	540.2100	540.2100	540.2100	540.2100	-1.887%	10	2,010	+80.045%
2026-02-27	547.3900	552.8000	547.3900	550.6000	-8.080%	3	2,000	+76.647%
2026-02-25	599.0000	599.0000	599.0000	599.0000	+5.272%	1	1,973	+62.374%
2026-02-24	569.2000	569.2000	569.0000	569.0000	+3.423%	4	1,973	+70.935%
2026-02-23	541.7300	550.1700	541.4600	550.1700	-13.779%	21	1,969	+76.785%
2026-01-29	638.0900	638.0900	638.0900	638.0900	+2.488%	1	1,943	+52.427%
2026-01-22	619.9700	622.6000	619.9700	622.6000	+12.391%	59	1,944	+56.219%
2026-01-20	583.1400	583.1400	553.9600	553.9600	-12.348%	13	1,944	+75.576%
2026-01-16	632.0000	632.0000	632.0000	632.0000	-1.327%	2	1,936	+53.896%
2026-01-15	640.8000	640.8000	640.5000	640.5000	+5.086%	44	1,936	+51.853%
2026-01-12	609.5000	609.5000	609.5000	609.5000	-2.003%	1	1,895	+59.577%
2026-01-09	624.5900	624.5900	621.9600	621.9600	+3.042%	280	1,896	+56.380%
2026-01-08	603.6000	603.6000	603.6000	603.6000	-2.151%	5	1,906	+61.137%
2026-01-07	626.1000	626.1000	616.8600	616.8700	+20.248%	6	1,906	+57.670%
2025-12-17	511.5000	513.0000	511.5000	513.0000	-13.926%	5	1,731	+89.595%
2025-12-04	596.0000	596.0000	596.0000	596.0000	+0.523%	50	1,726	+63.191%
2025-12-03	579.5000	593.2500	579.5000	592.9000	+0.748%	104	1,676	+64.045%
2025-12-01	588.5000	588.5000	588.5000	588.5000	+12.481%	1	1,676	+65.271%
2025-11-25	523.2000	523.2000	523.2000	523.2000	+0.316%	1	1,676	+85.898%
2025-11-21	467.5700	522.1400	458.9600	521.5500	+3.942%	775	1,675	+86.486%
2025-11-18	510.1100	510.1100	499.2700	501.7700	-9.830%	230	905	+93.838%
2025-11-17	556.4700	556.4700	556.4700	556.4700	-10.020%	1	778	+74.784%
2025-11-12	618.4400	618.4400	618.4400	618.4400	+3.441%	1	777	+57.270%
2025-11-11	597.4800	600.2400	597.4800	597.8700	+12.335%	4	624	+62.681%
2025-10-07	532.5000	532.5000	532.2200	532.2200	+7.671%	2	624	+82.748%
2025-09-29	494.3000	494.3000	494.3000	494.3000	-1.792%	1	624	+96.767%
2025-09-22	503.3200	503.3200	503.3200	503.3200	+32.606%	76	624	+93.241%
2025-08-20	379.5600	379.5600	379.5600	379.5600	+10.504%	17	584	+156.249%
2025-08-01	343.4800	343.4800	343.4800	343.4800	-15.190%	1	574	+183.166%
2025-07-28	405.0000	405.0000	405.0000	405.0000	+14.562%	301	575	+140.153%
2025-07-09	353.5200	353.5200	353.5200	353.5200	-1.000%	1	424	+175.124%
2025-07-07	357.0900	357.0900	357.0900	357.0900	+28.256%	1	425	+172.374%
2025-06-17	278.4200	278.4200	278.4200	278.4200	+2.023%	2	410	+249.336%
2025-05-21	266.2000	272.9000	266.2000	272.9000	+2.528%	11	410	+256.402%
2025-05-13	266.1700	266.1700	266.1700	266.1700	+5.955%	1	410	+265.413%
2025-05-12	245.1000	251.2100	245.1000	251.2100	+12.182%	2	410	+287.174%
2025-05-08	207.0000	223.9300	207.0000	223.9300	+49.826%	3	411	+334.341%
2025-04-24	149.4600	149.4600	149.4600	149.4600	+34.831%	1	411	+550.756%
2025-04-21	109.9700	110.8500	109.9700	110.8500	-22.046%	3	411	+777.420%
2025-04-17	135.4800	142.2000	130.2400	142.2000	+2.516%	3	410	+583.980%
2025-04-16	141.6800	141.6800	138.7100	138.7100	-3.068%	3	410	+601.190%
2025-04-10	143.1000	143.1000	143.1000	143.1000	+5.453%	1	410	+579.679%
2025-04-09	135.7000	135.7000	135.7000	135.7000	+47.180%	1	410	+616.743%
2025-04-04	90.0000	92.2000	90.0000	92.2000	-28.665%	4	404	+954.902%
2025-04-03	131.8000	131.8000	129.2500	129.2500	-66.131%	6	402	+652.511%
2025-01-28	381.6200	381.6200	381.6200	381.6200	-6.965%	1	277	+154.866%
2025-01-23	407.4600	410.1900	407.4600	410.1900	+26.664%	3	277	+137.115%
2025-01-07	334.2600	334.2600	323.7400	323.8400	-14.146%	3	278	+200.340%
2024-12-10	377.4000	377.4000	377.2000	377.2000	-1.179%	2	278	+157.853%
2024-12-09	381.7000	381.7000	381.7000	381.7000	+2.566%	1	278	+154.813%
2024-12-02	372.1000	372.1500	372.1000	372.1500	+16.661%	2	278	+161.352%
2024-11-20	319.0000	319.0000	319.0000	319.0000	-2.595%	2	0	+204.897%
2024-11-18	327.5000	327.5000	327.5000	327.5000	-11.486%	2	0	+196.983%
2024-11-12	370.0000	370.0000	370.0000	370.0000	+30.742%	4	0	+162.870%
2024-10-24	283.0000	283.0000	283.0000	283.0000	-5.667%	2	0	+243.682%
2024-10-21	300.0000	300.0000	300.0000	300.0000	-0.629%	2	0	+224.207%
2024-10-17	301.9000	301.9000	301.9000	301.9000	+115.643%	10	0	+222.166%
2024-08-05	140.0000	140.0000	140.0000	140.0000	-41.764%	2	0	+594.729%
2024-07-02	240.4000	240.4000	240.4000	240.4000	+8.877%	6	0	+304.584%
2024-06-12	221.0000	221.0000	220.7000	220.8000	+6.154%	20	0	+340.498%
2024-06-11	208.0000	208.0000	208.0000	208.0000	-1.422%	2	0	+367.606%
2024-03-21	215.0000	215.0000	211.0000	211.0000	+26.347%	6	0	+360.957%
2024-03-04	167.0000	167.0000	167.0000	167.0000	+10.963%	1	0	+482.407%
2024-02-26	152.0000	152.0000	150.5000	150.5000	-2.903%	5	0	+546.259%
2024-02-23	155.0000	155.0000	155.0000	155.0000	+21.094%	2	0	+527.497%
2024-02-21	128.0000	128.0000	128.0000	128.0000	-3.571%	2	0	+659.859%
2024-02-09	132.7400	132.7400	132.7400	132.7400	+37.669%	1	0	+632.726%
2024-01-19	96.4200	96.4200	96.4200	96.4200	+1.602%	15	0	+908.733%
2023-12-19	96.9000	96.9000	94.9000	94.9000	+31.678%	12	0	+924.889%
2023-11-20	72.0700	72.0700	72.0700	72.0700	+73.287%	15	0	+1,249.549%
2023-10-26	41.5900	41.5900	41.5900	41.5900	-23.520%	1	0	+2,238.591%
2023-10-23	54.3800	54.3800	54.3800	54.3800	-34.482%	15	0	+1,688.562%
2023-10-10	83.0000	83.0000	83.0000	83.0000	+3.131%	1	0	+1,071.831%
2023-09-28	80.4800	80.4800	80.4800	80.4800	+2.995%	15	0	+1,108.524%
2023-09-21	78.1400	78.1400	78.1400	78.1400	-22.311%	1	0	+1,144.715%
2023-08-30	100.5800	100.5800	100.5800	100.5800	+4.924%	1	0	+867.011%
2023-08-22	95.8600	95.8600	95.8600	95.8600	+0.905%	1	0	+914.625%
2023-08-21	96.5000	96.5000	95.0000	95.0000	-6.450%	4	0	+923.811%
2023-08-18	101.5500	101.5500	101.5500	101.5500	-0.441%	1	0	+857.774%
2023-08-16	104.6800	104.6800	78.2400	102.0000	-9.655%	13	0	+853.549%
2023-08-09	105.0000	112.9000	105.0000	112.9000	-11.032%	2	0	+761.488%
2023-08-01	126.9000	126.9000	126.9000	126.9000	+0.770%	3	0	+666.446%
2023-07-28	125.9300	125.9300	125.9300	125.9300	+3.561%	1	0	+672.350%
2023-07-27	121.6000	121.6000	121.6000	121.6000	0.000%	1	0	+699.852%

.dark-mode .RV6Jmj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RV6Jmj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215C8000SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)option OPRA

SPX20281215C8000
SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)
option OPRA