Dark

SPX20261218C1000
SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)
option OPRA

EOD

Sep 11, 2026

6664.34+1.230%(+80.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6,664.3400	6,664.3400	6,664.3400	6,664.3400	+1.230%	1	5,338	0.000%
2026-09-10	6,573.9200	6,583.3800	6,573.9200	6,583.3800	-0.693%	5	5,338	+1.230%
2026-09-09	6,643.2800	6,643.2800	6,629.3100	6,629.3100	-1.078%	13	5,338	+0.528%
2026-08-28	6,696.7100	6,701.5700	6,696.7100	6,701.5700	+0.892%	7	5,338	-0.556%
2026-08-24	6,643.5600	6,644.4100	6,642.2900	6,642.2900	-0.305%	4	5,339	+0.332%
2026-08-21	6,662.6300	6,662.6300	6,662.6300	6,662.6300	-0.981%	2	5,338	+0.026%
2026-08-12	6,725.7500	6,728.6500	6,725.7500	6,728.6500	+1.356%	4	5,338	-0.956%
2026-08-04	6,638.4600	6,638.6100	6,638.4600	6,638.6100	+3.652%	2	5,339	+0.388%
2026-07-23	6,405.2100	6,405.2100	6,404.6800	6,404.6800	-0.842%	2	5,339	+4.054%
2026-07-21	6,459.0500	6,459.0500	6,459.0500	6,459.0500	-0.287%	10	5,339	+3.178%
2026-07-01	6,476.9700	6,478.6700	6,476.9700	6,477.6700	-0.005%	8	5,339	+2.882%
2026-06-30	6,474.4200	6,478.7700	6,474.4200	6,478.0000	+1.848%	31	5,338	+2.877%
2026-06-26	6,360.4300	6,360.4300	6,360.4300	6,360.4300	+0.118%	1	5,334	+4.778%
2026-06-25	6,375.6000	6,375.6000	6,352.9500	6,352.9500	+0.165%	112	5,334	+4.902%
2026-06-24	6,342.4600	6,342.4600	6,342.4600	6,342.4600	-0.373%	11	5,434	+5.075%
2026-06-23	6,377.3300	6,377.3300	6,366.1900	6,366.1900	-2.003%	11	5,434	+4.683%
2026-06-18	6,485.7800	6,496.3300	6,468.8000	6,496.3300	-0.057%	65	4,578	+2.586%
2026-06-17	6,500.0600	6,500.0600	6,500.0600	6,500.0600	-0.376%	852	4,578	+2.527%
2026-06-16	6,524.6200	6,524.6200	6,524.6200	6,524.6200	+1.693%	854	4,578	+2.141%
2026-06-12	6,416.0000	6,416.0000	6,416.0000	6,416.0000	-1.111%	1	3,729	+3.871%
2026-06-05	6,488.0900	6,488.0900	6,488.0900	6,488.0900	+1.864%	1	3,729	+2.717%
2026-05-18	6,371.8200	6,371.8200	6,369.3700	6,369.3700	-0.903%	2	3,729	+4.631%
2026-05-15	6,427.4000	6,427.4000	6,427.4000	6,427.4000	+1.646%	1	3,729	+3.686%
2026-05-07	6,347.2800	6,349.5900	6,317.4400	6,323.3000	-0.196%	7	3,727	+5.393%
2026-05-06	6,319.7300	6,335.7400	6,319.7300	6,335.7400	+1.481%	2	3,721	+5.186%
2026-05-05	6,243.2700	6,243.2700	6,243.2700	6,243.2700	+2.250%	5	3,719	+6.744%
2026-04-29	6,105.8900	6,105.8900	6,105.8900	6,105.8900	-0.091%	12	3,457	+9.146%
2026-04-28	6,111.4500	6,111.4500	6,111.4500	6,111.4500	+0.516%	13	3,463	+9.047%
2026-04-20	6,080.2100	6,080.2100	6,080.0700	6,080.0700	-0.575%	6	3,463	+9.610%
2026-04-17	6,084.0900	6,116.1800	6,084.0900	6,115.2200	+2.964%	3	3,465	+8.980%
2026-04-14	5,939.2000	5,939.2000	5,939.2000	5,939.2000	+11.167%	2	3,466	+12.209%
2026-03-27	5,355.0200	5,355.0200	5,342.6100	5,342.6100	-2.479%	2	3,465	+24.739%
2026-03-26	5,478.4400	5,478.4400	5,478.4400	5,478.4400	-1.289%	1	3,464	+21.647%
2026-03-24	5,550.0000	5,550.0000	5,550.0000	5,550.0000	+1.157%	100	3,464	+20.078%
2026-03-20	5,486.5100	5,486.5100	5,486.5100	5,486.5100	-1.718%	2	3,364	+21.468%
2026-03-19	5,582.4100	5,582.4100	5,582.4100	5,582.4100	-1.449%	1	3,364	+19.381%
2026-03-12	5,669.1000	5,669.1000	5,664.5100	5,664.5100	-1.585%	3	3,363	+17.651%
2026-03-05	5,755.7500	5,755.7500	5,755.7500	5,755.7500	-2.682%	2	3,365	+15.786%
2026-02-11	5,914.3600	5,914.3600	5,914.3600	5,914.3600	+1.189%	1	3,363	+12.681%
2026-02-04	5,844.8400	5,844.8400	5,844.8400	5,844.8400	-0.984%	2	3,363	+14.021%
2026-02-03	5,905.7700	5,907.0800	5,902.9500	5,902.9500	-0.237%	2,392	3,361	+12.898%
2026-01-30	5,916.9900	5,916.9900	5,916.9900	5,916.9900	-0.618%	1	971	+12.631%
2026-01-28	5,953.7800	5,953.7800	5,953.7800	5,953.7800	+0.765%	1	970	+11.935%
2026-01-22	5,879.2700	5,908.5900	5,878.4900	5,908.5900	-0.175%	16	970	+12.791%
2026-01-07	5,918.9200	5,918.9200	5,918.9200	5,918.9200	+1.059%	1	956	+12.594%
2026-01-02	5,856.9000	5,856.9000	5,856.9000	5,856.9000	-0.353%	1	956	+13.786%
2025-12-23	5,871.6500	5,877.6400	5,871.6500	5,877.6400	+0.498%	3	955	+13.385%
2025-12-22	5,848.4900	5,848.4900	5,848.4900	5,848.4900	+0.865%	1	953	+13.950%
2025-12-19	5,798.3600	5,798.3600	5,798.3600	5,798.3600	+1.311%	1	952	+14.935%
2025-12-17	5,723.3300	5,723.3300	5,723.3300	5,723.3300	-0.491%	1	951	+16.442%
2025-12-16	5,751.5800	5,751.5800	5,751.5800	5,751.5800	-0.838%	1	951	+15.870%
2025-12-12	5,807.1500	5,807.1500	5,800.1900	5,800.1900	-0.525%	12	950	+14.899%
2025-12-11	5,830.7900	5,830.7900	5,830.7900	5,830.7900	-0.014%	5	944	+14.296%
2025-12-10	5,837.5500	5,837.5500	5,831.6100	5,831.6100	-0.183%	12	939	+14.280%
2025-12-08	5,842.2800	5,842.2800	5,842.2800	5,842.2800	-0.079%	1	933	+14.071%
2025-12-05	5,846.8700	5,846.8700	5,846.8700	5,846.8700	+0.579%	1	932	+13.981%
2025-12-02	5,813.2200	5,813.2200	5,813.2200	5,813.2200	+0.451%	1	931	+14.641%
2025-12-01	5,788.7300	5,788.7300	5,787.0800	5,787.1000	-0.548%	16	930	+15.159%
2025-11-12	5,829.4100	5,829.4100	5,818.3500	5,819.0000	-0.798%	4	914	+14.527%
2025-10-29	5,891.7900	5,891.7900	5,861.5000	5,865.8000	+0.139%	3	911	+13.613%
2025-10-28	5,859.1800	5,859.1800	5,857.6500	5,857.6500	+0.293%	2	912	+13.772%
2025-10-27	5,840.5200	5,840.5200	5,840.5200	5,840.5200	+0.973%	1	913	+14.105%
2025-10-24	5,781.4600	5,784.7800	5,781.4600	5,784.2400	+1.037%	5	913	+15.215%
2025-10-23	5,694.2500	5,724.8600	5,694.0700	5,724.8600	-0.027%	9	911	+16.411%
2025-10-21	5,726.9400	5,726.9400	5,725.7400	5,726.4300	+0.555%	9	919	+16.379%
2025-10-20	5,694.8400	5,694.8400	5,694.8400	5,694.8400	+1.347%	1	911	+17.024%
2025-10-17	5,619.1500	5,619.1500	5,619.1500	5,619.1500	-0.523%	2	911	+18.601%
2025-10-14	5,648.7200	5,648.7200	5,648.7200	5,648.7200	+0.206%	6	909	+17.980%
2025-09-30	5,637.1000	5,637.1000	5,637.1000	5,637.1000	+0.325%	1	909	+18.223%
2025-09-26	5,618.8300	5,618.8300	5,618.8300	5,618.8300	+0.445%	1	910	+18.607%
2025-09-25	5,572.3800	5,594.8000	5,571.1300	5,593.9200	-0.705%	18	909	+19.135%
2025-09-18	5,618.5800	5,633.6500	5,618.5800	5,633.6500	+0.550%	2	910	+18.295%
2025-09-16	5,616.3900	5,616.3900	5,598.3200	5,602.8300	+0.007%	12	910	+18.946%
2025-09-15	5,598.2400	5,602.4300	5,598.2400	5,602.4300	+0.435%	2	911	+18.954%
2025-09-12	5,578.3900	5,578.3900	5,578.1900	5,578.1900	+0.157%	2	911	+19.471%
2025-09-11	5,537.0600	5,569.5600	5,537.0600	5,569.4700	+1.326%	7	913	+19.658%
2025-09-09	5,485.9600	5,496.9600	5,475.4200	5,496.6100	+0.304%	22	911	+21.245%
2025-09-08	5,482.4800	5,483.4800	5,479.9400	5,479.9400	+0.508%	52	911	+21.613%
2025-09-05	5,497.7700	5,497.7700	5,452.2200	5,452.2200	+0.825%	2	889	+22.232%
2025-09-03	5,425.7600	5,436.7500	5,407.6100	5,407.6100	-1.138%	8	887	+23.240%
2025-08-29	5,469.8000	5,469.8800	5,469.8000	5,469.8800	+0.346%	2	886	+21.837%
2025-08-22	5,451.7000	5,451.7000	5,451.0300	5,451.0300	+0.332%	2	886	+22.258%
2025-08-18	5,432.7700	5,432.9700	5,432.7700	5,432.9700	+4.291%	2	886	+22.665%
2025-07-16	5,215.1400	5,215.1400	5,209.4100	5,209.4100	+4.989%	4	886	+27.929%
2025-06-04	4,956.3600	4,962.3100	4,956.3600	4,961.8400	+8.009%	3	782	+34.312%
2025-05-06	4,593.9000	4,593.9000	4,593.9000	4,593.9000	-1.075%	2	782	+45.069%
2025-05-05	4,643.8000	4,643.8000	4,643.8000	4,643.8000	-7.309%	2	782	+43.510%
2025-02-24	5,010.0000	5,010.0000	5,010.0000	5,010.0000	-0.903%	1	780	+33.021%
2025-02-06	5,055.6700	5,055.6700	5,055.6700	5,055.6700	+7.112%	1	779	+31.819%
2024-09-27	4,720.0000	4,720.0000	4,720.0000	4,720.0000	+5.681%	1,500	778	+41.194%
2024-07-01	4,466.2700	4,466.2700	4,466.2700	4,466.2700	+21.498%	2	0	+49.215%
2023-12-21	3,676.0100	3,676.0100	3,676.0100	3,676.0100	+3.974%	4	0	+81.293%
2023-12-05	3,540.0000	3,540.0000	3,535.5000	3,535.5000	+4.990%	4	0	+88.498%
2023-06-22	3,366.6500	3,367.4700	3,366.6500	3,367.4700	0.000%	4	0	+97.903%

.dark-mode .ftm1xh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftm1xh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C1000SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)option OPRA

SPX20261218C1000
SPX Dec 18 2026 1000.00 Call (SPX261218C01000000)
option OPRA