Dark

SPX20261218C10000
SPX Dec 18 2026 10000.00 Call (SPX261218C10000000)
option OPRA

EOD

Jul 8, 2026

0.8500-15.000%(-0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.0000	1.0000	0.8500	0.8500	-15.000%	5	43,586	0.000%
2026-07-07	1.0000	1.0000	0.9000	1.0000	-6.542%	6,611	43,577	-15.000%
2026-07-06	1.0500	1.0700	1.0500	1.0700	+7.000%	25	41,378	-20.561%
2026-07-02	1.1000	1.1000	0.9700	1.0000	-12.281%	11	41,384	-15.000%
2026-07-01	1.1100	1.1500	1.1100	1.1400	-8.800%	505	41,384	-25.439%
2026-06-30	1.1500	1.3300	1.1500	1.2500	+13.636%	27	40,984	-32.000%
2026-06-29	0.9800	1.1000	0.9800	1.1000	+13.402%	162	40,984	-22.727%
2026-06-25	1.0000	1.0000	0.9700	0.9700	-3.000%	4,727	40,984	-12.371%
2026-06-24	0.9000	1.0000	0.9000	1.0000	-7.407%	5	36,283	-15.000%
2026-06-23	0.9900	1.0900	0.9000	1.0800	-13.600%	503	36,277	-21.296%
2026-06-22	1.4500	1.4500	1.2500	1.2500	-22.840%	2,009	36,266	-32.000%
2026-06-18	1.5500	1.6400	1.5500	1.6200	+15.714%	10	34,275	-47.531%
2026-06-17	1.7500	1.8200	1.3700	1.4000	-17.647%	10	34,275	-39.286%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-26.087%	1	34,275	-50.000%
2026-06-15	2.0500	2.3000	2.0500	2.3000	+43.750%	48	34,261	-63.043%
2026-06-12	1.7500	1.8000	1.5000	1.6000	+28.000%	32	34,261	-46.875%
2026-06-10	1.7500	1.7500	1.2500	1.2500	-3.846%	18	34,261	-32.000%
2026-06-05	1.5700	1.5700	1.3000	1.3000	-35.000%	5	34,250	-34.615%
2026-06-04	2.0000	2.0000	2.0000	2.0000	+1.010%	9	34,250	-57.500%
2026-06-03	2.2000	2.2000	1.9800	1.9800	-20.800%	18	34,250	-57.071%
2026-06-02	2.2500	2.5000	2.2500	2.5000	+6.383%	75	34,250	-66.000%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+4.444%	3	34,250	-63.830%
2026-05-29	3.0200	3.0200	2.2500	2.2500	-16.667%	38	34,250	-62.222%
2026-05-28	2.6000	2.7000	2.6000	2.7000	+8.000%	30	34,243	-68.519%
2026-05-27	2.4500	2.5000	2.4000	2.5000	-5.660%	44	34,243	-66.000%
2026-05-26	2.6500	2.6500	2.6500	2.6500	+35.897%	1	34,243	-67.925%
2026-05-21	1.8000	1.9500	1.8000	1.9500	-2.500%	3	34,243	-56.410%
2026-05-20	1.9000	2.0000	1.9000	2.0000	+25.000%	88	34,243	-57.500%
2026-05-19	1.5500	1.6000	1.5500	1.6000	-14.439%	103	34,256	-46.875%
2026-05-18	2.0000	2.0000	1.8700	1.8700	-25.200%	3	34,256	-54.545%
2026-05-15	2.7000	2.7000	2.5000	2.5000	-24.699%	44	34,256	-66.000%
2026-05-14	3.3000	3.6000	3.3000	3.3200	+14.483%	183	34,256	-74.398%
2026-05-13	2.5000	2.9500	2.5000	2.9000	+41.463%	70	34,260	-70.690%
2026-05-12	2.0000	2.0500	1.7900	2.0500	-18.000%	5	34,260	-58.537%
2026-05-11	2.5000	2.5000	2.4000	2.5000	+25.000%	65	34,260	-66.000%
2026-05-08	2.0000	2.2000	1.9500	2.0000	-2.439%	26	34,337	-57.500%
2026-05-07	1.9300	2.0600	1.9300	2.0500	+2.500%	164	34,337	-58.537%
2026-05-06	1.7000	2.0000	1.7000	2.0000	+37.931%	4	34,337	-57.500%
2026-05-05	1.4000	1.5500	1.3500	1.4500	-11.043%	90	34,337	-41.379%
2026-05-01	1.6300	1.6300	1.6300	1.6300	+16.429%	261	34,671	-47.853%
2026-04-30	1.3400	1.4000	1.3400	1.4000	+18.644%	5	34,671	-39.286%
2026-04-29	1.1800	1.1800	1.1800	1.1800	-18.621%	1	34,671	-27.966%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-6.452%	1	34,670	-41.379%
2026-04-24	1.6000	1.6000	1.5500	1.5500	+49.038%	10	34,670	-45.161%
2026-04-23	1.5000	1.5000	1.0400	1.0400	-22.963%	13	34,670	-18.269%
2026-04-22	1.4000	1.4000	1.3500	1.3500	-3.571%	25	34,670	-37.037%
2026-04-21	1.4000	1.4000	1.4000	1.4000	-17.647%	5	34,670	-39.286%
2026-04-17	1.6500	1.8500	1.6500	1.7000	+6.250%	43	34,670	-50.000%
2026-04-16	1.3500	1.6000	1.3500	1.6000	+25.984%	105	34,670	-46.875%
2026-04-15	1.2500	1.3000	1.2500	1.2700	+27.000%	12	34,670	-33.071%
2026-04-14	1.0000	1.0000	1.0000	1.0000	+25.000%	10	34,671	-15.000%
2026-04-10	0.8000	0.8000	0.8000	0.8000	+14.286%	1	34,671	+6.250%
2026-03-30	0.6700	0.7500	0.6500	0.7000	+7.692%	208	34,671	+21.429%
2026-03-27	0.6500	0.6500	0.5900	0.6500	0.000%	14	34,511	+30.769%
2026-03-26	0.6600	0.6600	0.6500	0.6500	0.000%	4	34,512	+30.769%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-7.143%	3	34,512	+30.769%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-9.091%	1	34,512	+21.429%
2026-03-23	0.7700	0.7700	0.7700	0.7700	+13.235%	3	34,512	+10.390%
2026-03-20	0.6800	0.6800	0.6800	0.6800	-8.108%	4	34,512	+25.000%
2026-03-18	0.7400	0.7400	0.7400	0.7400	+13.846%	3	34,512	+14.865%
2026-03-17	0.6600	0.6600	0.6000	0.6500	-15.584%	12	34,512	+30.769%
2026-03-16	0.8000	0.8000	0.7700	0.7700	-6.098%	5	34,512	+10.390%
2026-03-05	0.8200	0.8200	0.8200	0.8200	+2.500%	2	34,512	+3.659%
2026-03-04	0.8000	0.8000	0.8000	0.8000	0.000%	8	34,514	+6.250%
2026-03-03	0.8000	0.8100	0.8000	0.8000	-5.882%	12	34,522	+6.250%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+2.410%	8	34,514	0.000%
2026-02-25	0.8200	0.8300	0.8200	0.8300	-7.778%	10	34,514	+2.410%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+11.111%	10	34,514	-5.556%
2026-02-23	0.8200	0.8200	0.8100	0.8100	-4.706%	4	34,514	+4.938%
2026-02-20	0.8500	0.8500	0.8500	0.8500	+6.250%	2	34,514	0.000%
2026-02-18	0.7000	0.8000	0.7000	0.8000	+14.286%	2	34,515	+6.250%
2026-02-17	0.7000	0.7000	0.7000	0.7000	-33.333%	3	34,515	+21.429%
2026-02-12	1.0000	1.0500	1.0000	1.0500	+0.962%	16	34,515	-19.048%
2026-02-11	1.1000	1.1000	1.0200	1.0400	+9.474%	3	34,515	-18.269%
2026-02-06	0.9500	0.9500	0.9500	0.9500	-17.391%	1	34,515	-10.526%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-8.000%	20	34,515	-26.087%
2026-01-28	1.2500	1.2500	1.2500	1.2500	-7.407%	1	34,535	-32.000%
2026-01-27	1.1900	1.3800	1.1900	1.3500	+8.000%	216	34,534	-37.037%
2026-01-26	1.1200	1.2500	1.1200	1.2500	+20.192%	102	34,539	-32.000%
2026-01-23	1.0200	1.0400	1.0200	1.0400	-10.345%	2	34,546	-18.269%
2026-01-22	1.1500	1.1600	1.1000	1.1600	+7.407%	14	34,546	-26.724%
2026-01-21	1.0500	1.0800	0.9500	1.0800	+20.000%	10	34,551	-21.296%
2026-01-20	0.9700	1.0500	0.9000	0.9000	-31.298%	457	34,553	-5.556%
2026-01-15	1.2900	1.3100	1.2900	1.3100	+6.504%	2	34,113	-35.115%
2026-01-14	1.2300	1.2300	1.2300	1.2300	-10.219%	2	34,113	-30.894%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-6.164%	1	34,113	-37.956%
2026-01-12	1.4800	1.4800	1.4600	1.4600	-3.311%	3	34,113	-41.781%
2026-01-09	1.4000	1.5500	1.3500	1.5100	+16.154%	194	34,113	-43.709%
2026-01-08	1.2800	1.3300	1.2500	1.3000	-7.801%	9	34,112	-34.615%
2026-01-07	1.6000	1.6000	1.3900	1.4100	-2.759%	145	34,109	-39.716%
2026-01-05	1.5000	1.5000	1.4500	1.4500	+18.852%	4	34,108	-41.379%
2026-01-02	1.2200	1.2200	1.2200	1.2200	-4.688%	2	34,108	-30.328%
2025-12-31	1.0500	1.2800	1.0500	1.2800	-3.030%	11	34,101	-33.594%
2025-12-30	1.3000	1.3400	1.2800	1.3200	-2.222%	846	34,101	-35.606%
2025-12-29	1.3500	1.3500	1.3500	1.3500	-2.878%	8	34,101	-37.037%
2025-12-26	1.4500	1.5000	1.3700	1.3900	-7.333%	18	34,101	-38.849%
2025-12-24	1.3500	1.5300	1.3500	1.5000	0.000%	464	34,101	-43.333%
2025-12-23	1.3200	1.5000	1.3200	1.5000	+25.000%	3	34,101	-43.333%
2025-12-22	1.2400	1.2400	1.1800	1.2000	-4.000%	111	34,101	-29.167%
2025-12-19	1.4000	1.4000	1.1700	1.2500	+15.741%	356	34,100	-32.000%
2025-12-17	1.0000	1.1000	1.0000	1.0800	-12.195%	5	34,108	-21.296%
2025-12-16	1.1700	1.2900	1.1500	1.2300	-6.818%	15	34,108	-30.894%
2025-12-15	1.4300	1.4300	1.2500	1.3200	-13.158%	17	34,107	-35.606%
2025-12-12	1.8000	1.8000	1.5200	1.5200	-15.556%	3	34,107	-44.079%
2025-12-11	2.0000	2.0000	1.8000	1.8000	0.000%	5	34,107	-52.778%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-10.891%	1	34,105	-52.778%
2025-12-05	2.0200	2.0200	2.0200	2.0200	-6.047%	2	34,106	-57.921%
2025-12-03	2.0000	2.1500	1.9000	2.1500	+19.444%	16	34,106	-60.465%
2025-12-02	1.7000	1.8000	1.7000	1.8000	-21.739%	4	34,111	-52.778%
2025-11-26	2.2500	2.4000	2.2500	2.3000	+21.053%	6	34,111	-63.043%
2025-11-24	2.1000	2.1000	1.9000	1.9000	-24.000%	3	34,111	-55.263%
2025-11-20	2.5000	2.5000	2.5000	2.5000	+19.048%	6	34,111	-66.000%
2025-11-19	2.1000	2.1000	2.1000	2.1000	+0.962%	1	34,111	-59.524%
2025-11-18	1.7000	2.1000	1.7000	2.0800	-11.489%	13	34,112	-59.135%
2025-11-17	2.6500	2.6500	2.3500	2.3500	-12.963%	6	34,112	-63.830%
2025-11-14	2.7500	2.7500	2.7000	2.7000	-22.857%	3	34,110	-68.519%
2025-11-13	3.3000	3.5000	2.9000	3.5000	-5.405%	7	34,109	-75.714%
2025-11-12	3.8000	3.9000	3.6000	3.7000	+15.625%	219	34,108	-77.027%
2025-11-11	3.1000	3.2000	3.1000	3.2000	+0.629%	4	33,897	-73.438%
2025-11-10	2.5800	3.1900	2.5800	3.1800	+59.000%	5	33,895	-73.270%
2025-11-07	1.8000	2.1000	1.8000	2.0000	-13.043%	4	33,894	-57.500%
2025-11-06	2.4200	2.5500	2.3000	2.3000	-21.233%	12	33,893	-63.043%
2025-11-05	2.9200	2.9200	2.9200	2.9200	+2.456%	4	33,889	-70.890%
2025-11-04	3.3000	3.3000	2.8500	2.8500	-20.391%	203	33,887	-70.175%
2025-11-03	3.5800	3.5800	3.5800	3.5800	-8.205%	10	33,886	-76.257%
2025-10-31	3.3000	3.9800	3.2000	3.9000	+24.601%	261	33,886	-78.205%
2025-10-30	3.1500	3.8000	3.0500	3.1300	+7.931%	895	33,880	-72.843%
2025-10-29	3.5000	3.5000	2.4000	2.9000	-19.444%	6	33,595	-70.690%
2025-10-28	2.5000	3.6000	2.3500	3.6000	+52.542%	323	33,595	-76.389%
2025-10-27	2.4000	2.4500	2.3600	2.3600	+38.824%	35	33,595	-63.983%
2025-10-24	1.7000	1.7000	1.7000	1.7000	+6.250%	1	33,595	-50.000%
2025-10-22	1.6000	1.6000	1.6000	1.6000	-15.789%	1	33,595	-46.875%
2025-10-21	1.9000	1.9000	1.9000	1.9000	+5.556%	5	33,595	-55.263%
2025-10-16	1.7500	2.1500	1.7500	1.8000	-2.703%	610	33,595	-52.778%
2025-10-15	1.6600	2.0000	1.6400	1.8500	+8.824%	346	33,613	-54.054%
2025-10-13	1.7000	1.7000	1.7000	1.7000	+3.030%	1	33,611	-50.000%
2025-10-10	1.7000	1.8500	1.0500	1.6500	+3.125%	12	33,611	-48.485%
2025-10-09	1.8000	1.8000	1.6000	1.6000	-5.882%	14	33,610	-46.875%
2025-10-08	1.8000	1.8000	1.7000	1.7000	+21.429%	29	33,610	-50.000%
2025-10-07	1.5000	1.5000	1.4000	1.4000	-9.677%	6	33,617	-39.286%
2025-10-06	1.6000	1.7000	1.4500	1.5500	+6.897%	22	33,617	-45.161%
2025-10-03	1.4000	1.5500	1.4000	1.4500	+27.193%	3	33,617	-41.379%
2025-10-01	1.5000	1.5000	1.1400	1.1400	-2.564%	4	33,617	-25.439%
2025-09-30	1.2200	1.2200	1.0700	1.1700	-2.500%	109	33,617	-27.350%
2025-09-29	1.2000	1.2000	1.1300	1.2000	+4.348%	184	33,617	-29.167%
2025-09-25	1.1500	1.1500	1.1500	1.1500	-23.333%	502	33,617	-26.087%
2025-09-23	1.6000	1.6000	1.5000	1.5000	0.000%	1,636	33,117	-43.333%
2025-09-22	1.6000	1.8000	1.5000	1.5000	-6.250%	4,706	33,117	-43.333%
2025-09-19	1.6000	1.7500	1.4500	1.6000	+14.286%	3,786	33,117	-46.875%
2025-09-18	1.4000	1.4000	1.4000	1.4000	-9.677%	20	33,277	-39.286%
2025-09-16	1.5500	1.5500	1.5500	1.5500	+3.333%	3	33,027	-45.161%
2025-09-15	1.5000	1.5000	1.5000	1.5000	+20.000%	4	33,027	-43.333%
2025-09-12	1.3800	1.3800	1.2500	1.2500	-13.793%	5	33,028	-32.000%
2025-09-11	1.1000	1.4500	1.1000	1.4500	+16.000%	69	33,030	-41.379%
2025-09-10	1.1500	1.2500	1.1500	1.2500	+19.048%	3	33,027	-32.000%
2025-09-09	1.0800	1.0800	1.0500	1.0500	-12.500%	3	33,027	-19.048%
2025-09-08	1.2500	1.2500	1.0800	1.2000	0.000%	231	33,029	-29.167%
2025-09-04	1.2000	1.2000	1.2000	1.2000	+9.091%	2	33,259	-29.167%
2025-08-29	1.1500	1.2000	1.1000	1.1000	-12.000%	3	33,260	-22.727%
2025-08-28	1.2500	1.2500	1.1500	1.2500	-3.846%	206	33,260	-32.000%
2025-08-27	1.3000	1.3000	1.3000	1.3000	+6.557%	1	33,266	-34.615%
2025-08-25	1.2200	1.2200	1.2200	1.2200	-6.154%	2	33,265	-30.328%
2025-08-22	0.7700	1.3000	0.7700	1.3000	+4.000%	20	33,266	-34.615%
2025-08-20	1.2500	1.2500	1.2500	1.2500	0.000%	1	33,267	-32.000%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-12.587%	1	33,267	-32.000%
2025-08-15	1.4500	1.5200	1.3000	1.4300	+2.143%	310	33,267	-40.559%
2025-08-14	1.4000	1.4200	1.1800	1.4000	+3.704%	270	33,435	-39.286%
2025-08-13	1.4000	1.6000	1.3000	1.3500	+9.756%	229	33,469	-37.037%
2025-08-12	1.2500	1.2500	1.2300	1.2300	+6.957%	10	33,526	-30.894%
2025-08-11	1.1500	1.1500	1.1500	1.1500	0.000%	1	33,526	-26.087%
2025-08-08	1.2000	1.2000	1.1200	1.1500	0.000%	47	33,526	-26.087%
2025-08-07	1.2500	1.2500	1.0500	1.1500	0.000%	205	33,526	-26.087%
2025-08-05	1.0500	1.2500	1.0500	1.1500	+15.000%	3	33,526	-26.087%
2025-08-04	1.0500	1.0500	0.8500	1.0000	-9.091%	8	33,526	-15.000%
2025-08-01	1.1000	1.1000	1.1000	1.1000	-4.348%	1	33,530	-22.727%
2025-07-29	1.1500	1.1500	1.1500	1.1500	+21.053%	1	33,530	-26.087%
2025-07-28	0.9500	0.9500	0.9000	0.9500	-13.636%	16	33,530	-10.526%
2025-07-24	1.0500	1.1000	1.0500	1.1000	+10.000%	25	33,534	-22.727%
2025-07-23	1.1200	1.1300	1.0000	1.0000	-9.091%	6	33,534	-15.000%
2025-07-18	0.9500	1.1500	0.9500	1.1000	+15.789%	4	33,549	-22.727%
2025-07-17	0.9500	0.9500	0.9500	0.9500	-12.844%	58	33,550	-10.526%
2025-07-16	1.0900	1.0900	1.0900	1.0900	+9.000%	5	33,550	-22.018%
2025-07-15	1.0000	1.1800	1.0000	1.0000	+5.263%	43	33,555	-15.000%
2025-07-14	0.9500	0.9500	0.9500	0.9500	-15.929%	5	33,556	-10.526%
2025-07-10	1.0400	1.1800	1.0200	1.1300	+2.727%	14	33,556	-24.779%
2025-07-09	1.1000	1.1000	1.1000	1.1000	-17.910%	39	33,559	-22.727%
2025-07-07	1.2000	1.3400	1.2000	1.3400	+48.889%	4	33,559	-36.567%
2025-07-02	1.1100	1.2900	0.9000	0.9000	-20.354%	26	33,560	-5.556%
2025-07-01	1.2300	1.2300	1.0400	1.1300	+7.619%	401	33,572	-24.779%
2025-06-27	1.2000	1.2000	1.0500	1.0500	+5.000%	73	33,759	-19.048%
2025-06-26	0.8500	1.0000	0.8500	1.0000	+42.857%	2,500	33,832	-15.000%
2025-06-25	0.7000	0.7000	0.7000	0.7000	-17.647%	2,000	32,029	+21.429%
2025-06-24	0.8500	0.8500	0.8500	0.8500	-15.000%	1	30,029	0.000%
2025-06-23	0.8500	1.0000	0.8500	1.0000	+42.857%	2,500	30,028	-15.000%
2025-06-20	0.7000	0.7000	0.7000	0.7000	-12.500%	4,000	27,528	+21.429%
2025-06-18	0.8000	0.8000	0.6100	0.8000	-5.882%	10,013	18,822	+6.250%
2025-06-17	0.9000	0.9700	0.8500	0.8500	-5.556%	2,009	18,822	0.000%
2025-06-16	1.0500	1.1000	0.8700	0.9000	-21.739%	5,352	17,850	-5.556%
2025-06-13	1.1500	1.1500	1.1500	1.1500	+0.877%	6	14,750	-26.087%
2025-06-11	1.1900	1.1900	0.9000	1.1400	-7.317%	4,500	14,747	-25.439%
2025-06-10	1.2300	1.2300	1.2300	1.2300	-4.651%	10	11,888	-30.894%
2025-06-05	1.3100	1.3100	1.1500	1.2900	+3.200%	2,000	12,069	-34.109%
2025-06-04	1.2500	1.2500	1.2500	1.2500	0.000%	1	11,506	-32.000%
2025-05-27	1.2100	1.3000	1.2100	1.2500	+3.306%	9	11,506	-32.000%
2025-05-22	1.3500	1.3500	1.1500	1.2100	-11.029%	7,006	11,506	-29.752%
2025-05-21	1.4500	1.4500	1.2500	1.3600	-28.421%	3,102	4,764	-37.500%
2025-05-20	1.9000	1.9000	1.9000	1.9000	+18.750%	1	1,665	-55.263%
2025-05-16	1.3000	1.6000	1.3000	1.6000	-3.030%	184	1,665	-46.875%
2025-05-13	2.2000	2.2000	1.4100	1.6500	+1.227%	55	1,755	-48.485%
2025-05-12	1.6300	1.6300	1.6300	1.6300	-6.857%	3	1,754	-47.853%
2025-05-05	1.7500	1.7500	1.7500	1.7500	+10.759%	1	1,754	-51.429%
2025-05-01	1.5800	1.5800	1.5800	1.5800	-22.927%	3	1,753	-46.203%
2025-04-25	2.0500	2.0500	2.0500	2.0500	+30.573%	8	1,750	-58.537%
2025-04-21	1.5700	1.5700	1.5700	1.5700	+161.667%	1	1,747	-45.860%
2025-04-17	0.6000	0.6000	0.6000	0.6000	-77.860%	7	1,747	+41.667%
2025-04-11	2.7100	2.7100	2.7100	2.7100	+6.275%	42	1,747	-68.635%
2025-04-10	2.5500	2.5500	2.5500	2.5500	+147.573%	4	1,759	-66.667%
2025-04-09	1.0300	1.0300	1.0300	1.0300	+37.333%	1	1,756	-17.476%
2025-04-04	0.7500	0.7500	0.7500	0.7500	-21.053%	26	1,755	+13.333%
2025-04-03	1.0000	1.0000	0.9500	0.9500	-5.000%	5	1,742	-10.526%
2025-04-02	1.0000	1.0000	1.0000	1.0000	-13.043%	2	1,737	-15.000%
2025-03-24	1.5000	1.5000	1.1500	1.1500	+4.545%	44	1,735	-26.087%
2025-03-20	1.1000	1.1000	1.1000	1.1000	-12.000%	2	1,691	-22.727%
2025-03-14	1.3300	1.3600	1.2500	1.2500	-16.667%	30	1,689	-32.000%
2025-03-13	1.5400	1.5500	1.5000	1.5000	+25.000%	5	1,690	-43.333%
2025-03-12	1.3000	1.3000	1.2000	1.2000	-16.667%	2	1,690	-29.167%
2025-03-11	1.3200	2.0500	1.3200	1.4400	-6.494%	6	1,691	-40.972%
2025-03-10	1.5400	1.5400	1.5400	1.5400	+6.207%	1	1,689	-44.805%
2025-03-06	1.4500	1.4500	1.4500	1.4500	-23.684%	3	1,689	-41.379%
2025-03-05	1.9000	1.9000	1.9000	1.9000	+33.803%	1	1,689	-55.263%
2025-03-04	1.5000	1.5600	1.4200	1.4200	-41.079%	10	1,688	-40.141%
2025-03-03	2.4700	2.4700	2.4100	2.4100	-22.508%	27	1,690	-64.730%
2025-02-25	3.3700	3.3800	3.1100	3.1100	-17.725%	8	1,690	-72.669%
2025-02-21	3.7800	3.7800	3.7800	3.7800	-14.091%	4	1,690	-77.513%
2025-02-20	4.3900	4.4000	4.3900	4.4000	+5.012%	28	1,690	-80.682%
2025-02-19	4.3800	4.3800	4.1900	4.1900	-2.103%	51	1,665	-79.714%
2025-02-14	4.2800	4.2800	4.2800	4.2800	-2.506%	6	1,714	-80.140%
2025-02-13	4.3900	4.3900	4.3900	4.3900	+3.783%	2	1,714	-80.638%
2025-02-12	4.3600	4.3600	4.2000	4.2300	-6.828%	6	1,714	-79.905%
2025-02-11	4.1400	4.5700	4.1400	4.5400	+0.889%	73	1,716	-81.278%
2025-02-10	4.5000	4.5000	4.5000	4.5000	+10.024%	3	1,782	-81.111%
2025-02-07	4.8700	4.8700	4.0900	4.0900	-9.111%	8	1,782	-79.218%
2025-02-06	4.5000	4.5000	4.5000	4.5000	-1.532%	1	1,785	-81.111%
2025-02-05	4.8800	5.0000	4.5700	4.5700	-8.600%	205	1,786	-81.400%
2025-02-04	5.3000	5.3000	5.0000	5.0000	+6.610%	70	1,633	-83.000%
2025-02-03	4.6900	4.6900	4.6900	4.6900	-7.129%	21	1,597	-81.876%
2025-01-31	5.0500	5.0500	5.0500	5.0500	+9.544%	6	1,564	-83.168%
2025-01-30	4.1900	4.6400	4.1900	4.6100	+21.636%	21	1,555	-81.562%
2025-01-29	4.4000	4.5400	3.7900	3.7900	-5.250%	18	1,555	-77.573%
2025-01-28	4.1000	4.1000	4.0000	4.0000	+3.627%	6	1,540	-78.750%
2025-01-27	3.9400	4.2900	3.6000	3.8600	-11.468%	101	1,534	-77.979%
2025-01-24	4.6300	4.6300	4.3500	4.3600	+0.461%	34	1,480	-80.505%
2025-01-23	4.8000	4.8300	4.3400	4.3400	+3.333%	118	1,467	-80.415%
2025-01-22	4.2200	4.2300	4.2000	4.2000	+18.644%	9	1,447	-79.762%
2025-01-21	3.4600	3.8000	3.4600	3.5400	+1.143%	38	1,438	-75.989%
2025-01-15	3.5000	3.5000	3.5000	3.5000	+27.273%	1	1,426	-75.714%
2025-01-14	2.7500	2.7500	2.7500	2.7500	+3.774%	1	1,426	-69.091%
2025-01-13	2.6500	2.7000	2.6500	2.6500	-2.930%	7	1,425	-67.925%
2025-01-10	2.8100	3.1000	2.7300	2.7300	-9.603%	42	1,418	-68.864%
2025-01-07	3.0200	3.0200	3.0200	3.0200	+11.852%	150	1,400	-71.854%
2024-12-31	3.1000	3.1000	2.7000	2.7000	-3.571%	2	1,401	-68.519%
2024-12-27	2.5700	2.8000	2.5700	2.8000	-12.500%	4	1,401	-69.643%
2024-12-23	3.3000	3.3000	3.2000	3.2000	+48.837%	5	1,402	-73.438%
2024-12-19	2.1500	2.1500	2.1500	2.1500	-12.245%	10	1,403	-60.465%
2024-12-18	3.0000	3.0000	2.4500	2.4500	-38.287%	2	1,404	-65.306%
2024-12-17	3.8000	3.9700	3.8000	3.9700	+2.320%	20	1,405	-78.589%
2024-12-11	3.8800	3.8800	3.8800	3.8800	-0.513%	3	1,400	-78.093%
2024-12-09	4.0000	4.0000	3.6100	3.9000	0.000%	12	1,400	-78.205%
2024-12-06	3.8500	4.1000	3.8500	3.9000	-11.364%	16	1,399	-78.205%
2024-12-05	4.4000	4.4000	4.4000	4.4000	+18.919%	6	1,399	-80.682%
2024-12-03	3.7200	3.7400	3.6700	3.7000	-3.646%	21	1,405	-77.027%
2024-12-02	3.8000	3.8400	3.8000	3.8400	+7.563%	109	1,405	-77.865%
2024-11-27	3.5700	3.5700	3.5700	3.5700	-10.076%	6	416	-76.190%
2024-11-26	3.9600	3.9700	3.9600	3.9700	+3.927%	6	416	-78.589%
2024-11-25	4.2000	4.2000	3.8200	3.8200	+3.243%	26	416	-77.749%
2024-11-20	3.7000	3.7000	3.7000	3.7000	+5.114%	2	416	-77.027%
2024-11-19	3.5200	3.5200	3.5200	3.5200	-7.368%	6	416	-75.852%
2024-11-15	3.8000	3.8000	3.8000	3.8000	-5.473%	2	416	-77.632%
2024-11-14	4.0300	4.0300	4.0200	4.0200	-26.909%	24	416	-78.856%
2024-11-11	5.3400	5.5000	5.3400	5.5000	+17.021%	16	416	-84.545%
2024-11-08	4.3700	4.7000	4.3700	4.7000	+6.576%	26	416	-81.915%
2024-11-07	4.4200	4.4200	4.4100	4.4100	+23.876%	12	416	-80.726%
2024-11-06	3.5200	3.5600	3.5200	3.5600	+20.678%	12	416	-76.124%
2024-10-29	2.9000	2.9500	2.9000	2.9500	-1.667%	24	416	-71.186%
2024-10-28	3.0000	3.0000	3.0000	3.0000	-20.844%	60	416	-71.667%
2024-10-21	3.7900	3.7900	3.7900	3.7900	+2.432%	6	416	-77.573%
2024-10-16	3.7000	3.7000	3.7000	3.7000	-5.612%	6	416	-77.027%
2024-10-11	3.9300	3.9300	3.9200	3.9200	+13.295%	90	416	-78.316%
2024-10-10	3.4600	3.4600	3.4600	3.4600	-8.947%	2	416	-75.434%
2024-10-08	3.8000	3.8000	3.8000	3.8000	+7.042%	2	416	-77.632%
2024-10-04	3.5500	3.5500	3.5500	3.5500	+7.576%	6	416	-76.056%
2024-09-25	3.3000	3.3000	3.3000	3.3000	+3.125%	10	416	-74.242%
2024-09-20	3.2000	3.2000	3.2000	3.2000	-11.111%	4	416	-73.438%
2024-09-19	3.5000	3.6000	3.5000	3.6000	-5.263%	20	416	-76.389%
2024-09-17	3.7000	3.8000	3.7000	3.8000	+8.571%	16	416	-77.632%
2024-09-16	3.5000	3.5000	3.5000	3.5000	+31.579%	6	416	-75.714%
2024-09-10	2.2500	2.6600	2.2500	2.6600	-8.904%	12	416	-68.045%
2024-09-03	2.9200	2.9200	2.9200	2.9200	-8.750%	6	416	-70.890%
2024-08-27	3.2000	3.2000	3.2000	3.2000	-3.030%	6	416	-73.438%
2024-08-19	3.3000	3.3000	3.3000	3.3000	+40.426%	2	416	-74.242%
2024-08-13	2.9600	2.9600	2.3500	2.3500	+23.684%	68	416	-63.830%
2024-08-12	2.2900	2.2900	1.7500	1.9000	-36.877%	28	416	-55.263%
2024-08-01	3.0100	3.0100	3.0100	3.0100	0.000%	60	416	-71.761%
2024-07-30	2.9600	3.0100	2.9600	3.0100	-6.231%	60	416	-71.761%
2024-07-29	3.1800	3.2100	3.1800	3.2100	+2.556%	60	416	-73.520%
2024-07-25	2.7000	3.1700	2.7000	3.1300	+5.743%	74	416	-72.843%
2024-07-24	2.9600	2.9600	2.9600	2.9600	-5.128%	30	416	-71.284%
2024-07-22	3.1100	3.1200	3.1100	3.1200	+0.322%	60	416	-72.756%
2024-07-19	3.5700	3.5700	3.0000	3.1100	-19.430%	36	416	-72.669%
2024-07-18	4.0100	4.0100	3.8100	3.8600	-2.278%	30	416	-77.979%
2024-07-11	3.9000	3.9500	3.9000	3.9500	-3.659%	18	416	-78.481%
2024-07-08	4.1000	4.1000	4.1000	4.1000	+12.022%	2	416	-79.268%
2024-07-02	3.6600	3.6600	3.6600	3.6600	+18.065%	2	416	-76.776%
2024-06-28	3.1000	3.1000	3.1000	3.1000	-16.216%	2	416	-72.581%
2024-06-27	3.7000	3.7000	3.7000	3.7000	-7.500%	2	416	-77.027%
2024-06-18	4.0000	4.0000	4.0000	4.0000	+25.392%	4	416	-78.750%
2024-06-06	3.5200	3.7000	3.1900	3.1900	-2.744%	164	416	-73.354%
2024-06-03	3.2800	3.2800	3.2800	3.2800	+5.128%	2	416	-74.085%
2024-05-30	3.1200	3.1200	3.1200	3.1200	-10.857%	2	416	-72.756%
2024-05-15	3.5000	3.5000	3.5000	3.5000	+9.375%	4	416	-75.714%
2024-05-13	3.2000	3.2000	3.2000	3.2000	+3.226%	4	416	-73.438%
2024-05-08	3.1000	3.1000	3.1000	3.1000	+6.897%	4	416	-72.581%
2024-05-01	2.9000	2.9000	2.9000	2.9000	-23.684%	2	416	-70.690%
2024-04-26	3.1000	4.0000	3.0400	3.8000	+26.667%	50	416	-77.632%
2024-04-25	3.0000	3.0000	3.0000	3.0000	0.000%	2	416	-71.667%
2024-04-23	3.2300	3.8000	3.0000	3.0000	0.000%	260	416	-71.667%
2024-04-19	3.1000	3.1000	3.0000	3.0000	-14.286%	4	416	-71.667%
2024-04-17	3.5000	3.5000	3.5000	3.5000	-15.865%	16	416	-75.714%
2024-04-12	4.1600	4.1600	4.1600	4.1600	-12.421%	80	416	-79.567%
2024-04-04	4.7000	4.7500	4.7000	4.7500	-1.042%	24	416	-82.105%
2024-03-26	4.8000	4.8000	4.8000	4.8000	+9.091%	10	416	-82.292%
2024-03-21	4.4000	4.4000	4.4000	4.4000	+37.500%	2	416	-80.682%
2024-03-18	3.2000	3.2000	3.2000	3.2000	+1.266%	2	416	-73.438%
2024-03-07	3.1600	3.1600	3.1600	3.1600	+46.977%	1	416	-73.101%
2024-01-29	2.1500	2.1500	2.1500	2.1500	-2.273%	1	416	-60.465%
2023-12-22	2.2000	2.2000	2.2000	2.2000	+22.222%	1	416	-61.364%
2023-11-29	1.8000	1.8000	1.8000	1.8000	0.000%	1	416	-52.778%
2023-11-28	1.8000	1.8000	1.8000	1.8000	-10.000%	1	416	-52.778%
2023-11-17	2.0000	2.0000	2.0000	2.0000	+5.263%	1	416	-57.500%
2023-09-25	2.0000	2.0000	1.9000	1.9000	-13.636%	4	416	-55.263%
2023-09-07	2.2000	2.2000	2.2000	2.2000	+10.000%	1	416	-61.364%
2023-09-05	2.0000	2.0000	2.0000	2.0000	-34.641%	1	416	-57.500%
2023-08-16	2.8500	3.0600	2.8500	3.0600	+2.000%	15	416	-72.222%
2023-07-31	2.8000	3.0000	2.8000	3.0000	+17.647%	7	416	-71.667%
2023-07-26	2.5500	2.5500	2.5500	2.5500	-3.774%	1	416	-66.667%
2023-07-21	2.7000	2.8000	2.6500	2.6500	-1.852%	7	416	-67.925%
2023-07-20	2.7000	2.9000	2.7000	2.7000	-3.571%	24	416	-68.519%
2023-06-12	2.9000	2.9000	2.8000	2.8000	+21.739%	6	416	-69.643%
2023-06-08	2.3000	2.3000	2.3000	2.3000	-8.000%	2	416	-63.043%
2023-06-07	2.5000	2.5000	2.5000	2.5000	-16.667%	1	416	-66.000%
2023-06-06	3.0000	3.0000	3.0000	3.0000	-11.765%	1	416	-71.667%
2023-06-05	3.6000	3.6000	3.4000	3.4000	-21.296%	3	416	-75.000%
2023-05-03	4.3200	4.3200	4.3200	4.3200	+23.429%	2	416	-80.324%
2023-03-17	3.5000	3.5000	3.5000	3.5000	-40.678%	8	416	-75.714%
2023-02-16	5.9000	5.9000	5.9000	5.9000	-10.606%	1	416	-85.593%
2023-02-15	6.6000	6.6000	6.6000	6.6000	+22.222%	1	416	-87.121%
2023-02-10	5.4000	5.4000	5.4000	5.4000	-10.000%	1	416	-84.259%
2023-01-31	6.0000	6.0000	6.0000	6.0000	0.000%	1	416	-85.833%
2023-01-23	6.0000	6.0000	6.0000	6.0000	-30.556%	24	416	-85.833%
2022-12-19	7.8000	8.6400	7.8000	8.6400	+4.096%	3	416	-90.162%
2022-12-16	8.3000	8.3000	8.3000	8.3000	-17.822%	1	415	-89.759%
2022-12-15	10.1400	10.1400	10.1000	10.1000	+14.773%	6	416	-91.584%
2022-12-06	8.8000	8.8000	8.8000	8.8000	-21.005%	1	413	-90.341%
2022-11-14	11.1400	11.1400	11.1400	11.1400	-7.167%	2	413	-92.370%
2022-11-02	12.0000	12.0000	12.0000	12.0000	+41.176%	2	415	-92.917%
2022-10-14	8.7000	8.7000	8.5000	8.5000	-15.842%	19	413	-90.000%
2022-10-13	10.1000	10.1000	10.1000	10.1000	-19.200%	4	413	-91.584%
2022-10-11	9.0000	12.5000	9.0000	12.5000	+45.349%	2	413	-93.200%
2022-10-07	9.6100	9.8000	8.6000	8.6000	+3.614%	31	415	-90.116%
2022-09-23	8.3000	8.3000	8.3000	8.3000	-12.076%	1	445	-89.759%

.dark-mode .D8b4cW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8b4cW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C10000SPX Dec 18 2026 10000.00 Call (SPX261218C10000000)option OPRA

SPX20261218C10000
SPX Dec 18 2026 10000.00 Call (SPX261218C10000000)
option OPRA