Dark

SPX20261218C11000
SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)
option OPRA

EOD

Sep 10, 2026

0.1500+25.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1300	0.1500	0.1300	0.1500	+25.000%	8	1,262	0.000%
2026-09-09	0.1500	0.1500	0.1200	0.1200	-20.000%	102	1,261	+25.000%
2026-09-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,225	0.000%
2026-09-03	0.1500	0.1500	0.1500	0.1500	0.000%	2	1,225	0.000%
2026-09-01	0.2000	0.2000	0.1500	0.1500	-25.000%	21	1,223	0.000%
2026-08-31	0.2000	0.2000	0.2000	0.2000	0.000%	14	1,223	-25.000%
2026-08-28	0.2000	0.2000	0.2000	0.2000	0.000%	13	1,223	-25.000%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-25.926%	2	1,223	-25.000%
2026-08-12	0.2900	0.2900	0.2700	0.2700	-22.857%	7	1,221	-44.444%
2026-08-07	0.2800	0.3500	0.2800	0.3500	+40.000%	5	1,224	-57.143%
2026-08-06	0.2700	0.2700	0.2500	0.2500	-21.875%	239	1,224	-40.000%
2026-08-05	0.3500	0.3500	0.3200	0.3200	+6.667%	3	989	-53.125%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+11.111%	1	990	-50.000%
2026-07-29	0.2500	0.2700	0.2500	0.2700	-10.000%	6	991	-44.444%
2026-07-24	0.3000	0.3000	0.3000	0.3000	+20.000%	15	985	-50.000%
2026-07-22	0.2500	0.2500	0.2500	0.2500	0.000%	15	1,000	-40.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-16.667%	10	985	-40.000%
2026-07-17	0.3000	0.3000	0.3000	0.3000	-26.829%	4	979	-50.000%
2026-07-10	0.4200	0.4300	0.4100	0.4100	+2.500%	4	979	-63.415%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+14.286%	1	979	-62.500%
2026-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	979	-57.143%
2026-07-07	0.3500	0.3500	0.3500	0.3500	-14.634%	2	979	-57.143%
2026-07-06	0.4100	0.4100	0.4100	0.4100	-8.889%	4	979	-63.415%
2026-06-30	0.5000	0.5000	0.4000	0.4500	+12.500%	27	979	-66.667%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+2.564%	5	964	-62.500%
2026-06-25	0.3900	0.3900	0.3900	0.3900	+5.405%	111	964	-61.538%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-7.500%	11	953	-59.459%
2026-06-23	0.4200	0.4200	0.4000	0.4000	-16.667%	11	942	-62.500%
2026-06-22	0.4800	0.4800	0.4800	0.4800	-36.000%	1	939	-68.750%
2026-06-15	0.7400	0.7500	0.7400	0.7500	+17.188%	9	938	-80.000%
2026-06-03	0.6400	0.7000	0.6400	0.6400	-14.667%	11	938	-76.563%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-6.250%	5	940	-80.000%
2026-05-28	0.8000	0.8000	0.8000	0.8000	-11.111%	9	935	-81.250%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+20.000%	2	941	-83.333%
2026-05-20	0.7500	0.7500	0.7500	0.7500	+11.940%	16	941	-80.000%
2026-05-18	0.6500	0.6700	0.6500	0.6700	+4.688%	4	923	-77.612%
2026-05-12	0.6400	0.6400	0.6400	0.6400	-8.571%	2	923	-76.563%
2026-05-11	0.7000	0.7000	0.7000	0.7000	+12.903%	10	923	-78.571%
2026-05-08	0.6200	0.6200	0.6200	0.6200	+12.727%	1	923	-75.806%
2026-05-07	0.5700	0.5700	0.5500	0.5500	+10.000%	7	923	-72.727%
2026-05-05	0.4500	0.5000	0.4500	0.5000	+25.000%	2	920	-70.000%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-27.273%	12	919	-62.500%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+10.000%	13	919	-72.727%
2026-04-22	0.5000	0.5000	0.4500	0.5000	-16.667%	22	919	-70.000%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+9.091%	82	922	-75.000%
2026-04-20	0.5500	0.5500	0.5500	0.5500	0.000%	6	881	-72.727%
2026-04-17	0.6000	0.6500	0.5500	0.5500	+77.419%	22	881	-72.727%
2026-04-10	0.3100	0.3100	0.3100	0.3100	+19.231%	1	882	-51.613%
2026-04-09	0.2600	0.2600	0.2600	0.2600	+36.842%	1	883	-42.308%
2026-04-08	0.2600	0.2600	0.1900	0.1900	-38.710%	3	883	-21.053%
2026-04-07	0.3100	0.3100	0.3100	0.3100	+55.000%	4	883	-51.613%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-25.926%	1	885	-25.000%
2026-03-27	0.2700	0.2700	0.2700	0.2700	0.000%	1	885	-44.444%
2026-03-26	0.2700	0.2700	0.2700	0.2700	+8.000%	1	885	-44.444%
2026-03-24	0.2000	0.2500	0.2000	0.2500	+25.000%	101	884	-40.000%
2026-03-23	0.2000	0.2000	0.2000	0.2000	-37.500%	1	784	-25.000%
2026-03-20	0.3200	0.3200	0.3200	0.3200	+3.226%	2	786	-53.125%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-11.429%	3	784	-51.613%
2026-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	3	781	-57.143%
2026-03-05	0.3500	0.3500	0.3500	0.3500	0.000%	3	783	-57.143%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-12.500%	7	782	-57.143%
2026-03-03	0.4000	0.4000	0.4000	0.4000	0.000%	7	782	-62.500%
2026-03-02	0.4000	0.4000	0.4000	0.4000	0.000%	7	782	-62.500%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-11.111%	7	782	-62.500%
2026-02-12	0.4500	0.4500	0.4500	0.4500	+9.756%	12	782	-66.667%
2026-02-11	0.4000	0.4100	0.4000	0.4100	+2.500%	3	782	-63.415%
2026-02-10	0.4000	0.4000	0.4000	0.4000	+8.108%	2	783	-62.500%
2026-02-06	0.3700	0.3700	0.3700	0.3700	-13.953%	1	785	-59.459%
2026-02-05	0.4300	0.4300	0.4300	0.4300	+7.500%	1	785	-65.116%
2026-02-04	0.4000	0.4000	0.4000	0.4000	0.000%	2	785	-62.500%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-20.000%	2	785	-62.500%
2026-01-28	0.4500	0.5000	0.4500	0.5000	-9.091%	2	783	-70.000%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+52.778%	4	782	-72.727%
2026-01-26	0.3900	0.3900	0.3600	0.3600	-7.692%	5	778	-58.333%
2026-01-22	0.3700	0.5000	0.3700	0.3900	-13.333%	12	780	-61.538%
2026-01-21	0.4500	0.4500	0.4500	0.4500	+12.500%	4	771	-66.667%
2026-01-16	0.4100	0.4100	0.4000	0.4000	-11.111%	4	776	-62.500%
2026-01-15	0.4500	0.4500	0.4500	0.4500	+12.500%	2	776	-66.667%
2026-01-14	0.4000	0.4000	0.4000	0.4000	-11.111%	1	777	-62.500%
2026-01-08	0.4500	0.4500	0.4500	0.4500	+7.143%	3	777	-66.667%
2025-12-31	0.4600	0.4600	0.4200	0.4200	-6.667%	2	773	-64.286%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+28.571%	1	773	-66.667%
2025-12-17	0.3200	0.3500	0.3200	0.3500	-30.000%	2	772	-57.143%
2025-12-16	0.5000	0.5000	0.5000	0.5000	+42.857%	1	772	-70.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-46.154%	1	772	-57.143%
2025-12-12	0.4500	0.6500	0.4500	0.6500	+18.182%	12	772	-76.923%
2025-12-11	0.5500	0.5500	0.5500	0.5500	+5.769%	5	772	-72.727%
2025-12-10	0.5200	0.5200	0.5200	0.5200	+4.000%	12	767	-71.154%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-28.571%	5	767	-70.000%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+40.000%	1	767	-78.571%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+66.667%	1	767	-70.000%
2025-11-18	0.3000	0.3000	0.3000	0.3000	-70.000%	1	767	-50.000%
2025-11-17	1.0000	1.0000	1.0000	1.0000	+21.951%	1	768	-85.000%
2025-11-12	0.9500	1.0000	0.8200	0.8200	-8.889%	23	767	-81.707%
2025-11-11	0.7600	0.9000	0.7600	0.9000	+25.000%	4	777	-83.333%
2025-11-10	0.7000	0.8000	0.7000	0.7200	-24.211%	8	775	-79.167%
2025-11-04	0.9500	0.9500	0.9500	0.9500	0.000%	2	768	-84.211%
2025-10-31	0.9500	0.9500	0.9500	0.9500	+18.750%	1	768	-84.211%
2025-10-30	0.8100	0.8100	0.8000	0.8000	+11.111%	3	768	-81.250%
2025-10-28	0.7500	0.7500	0.7200	0.7200	+44.000%	11	767	-79.167%
2025-10-20	0.5500	0.5500	0.5000	0.5000	-9.091%	4	770	-70.000%
2025-10-16	0.5500	0.5500	0.5500	0.5500	+12.245%	9	766	-72.727%
2025-10-15	0.7000	0.7000	0.4900	0.4900	+8.889%	22	766	-69.388%
2025-10-09	0.4500	0.4500	0.4500	0.4500	-25.000%	1	764	-66.667%
2025-10-07	0.6000	0.6000	0.6000	0.6000	+42.857%	7	771	-75.000%
2025-09-30	0.4200	0.4200	0.4200	0.4200	-16.000%	4	771	-64.286%
2025-09-29	0.4900	0.5000	0.4900	0.5000	+19.048%	2	769	-70.000%
2025-09-25	0.4000	0.4700	0.4000	0.4200	+5.000%	17	788	-64.286%
2025-09-24	0.4300	0.4300	0.4000	0.4000	-14.894%	9	771	-62.500%
2025-09-22	0.4700	0.4700	0.4700	0.4700	-27.692%	1	762	-68.085%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+44.444%	6	761	-76.923%
2025-09-18	0.4500	0.4500	0.4500	0.4500	0.000%	10	761	-66.667%
2025-09-17	0.4500	0.4500	0.4500	0.4500	-25.000%	21	751	-66.667%
2025-09-16	0.6000	0.6000	0.6000	0.6000	0.000%	1	731	-75.000%
2025-09-15	0.6000	0.6000	0.6000	0.6000	+9.091%	1	735	-75.000%
2025-09-04	0.4500	0.5500	0.4500	0.5500	+34.146%	2	734	-72.727%
2025-08-29	0.4000	0.4100	0.4000	0.4100	-8.889%	2	731	-63.415%
2025-08-26	0.4500	0.4500	0.4500	0.4500	0.000%	1	733	-66.667%
2025-08-22	0.4500	0.4500	0.4500	0.4500	-21.053%	2	732	-66.667%
2025-08-15	0.4600	0.5700	0.4600	0.5700	-12.308%	6	731	-73.684%
2025-08-13	0.6500	0.6500	0.6500	0.6500	+85.714%	1	731	-76.923%
2025-08-12	0.5500	0.6500	0.3500	0.3500	-12.500%	180	731	-57.143%
2025-07-31	0.4000	0.4000	0.4000	0.4000	-20.000%	1	731	-62.500%
2025-07-25	0.5000	0.5000	0.5000	0.5000	0.000%	1	731	-70.000%
2025-07-23	0.4300	0.5000	0.4300	0.5000	+11.111%	2	730	-70.000%
2025-07-18	0.4500	0.4500	0.4500	0.4500	+15.385%	4	729	-66.667%
2025-07-17	0.4400	0.4400	0.3900	0.3900	-20.408%	4	727	-61.538%
2025-07-15	0.4800	0.4900	0.4800	0.4900	-34.667%	2	725	-69.388%
2025-07-11	0.7500	0.7500	0.7500	0.7500	+74.419%	1	724	-80.000%
2025-07-10	0.4300	0.4300	0.4300	0.4300	-38.571%	2	723	-65.116%
2025-07-09	0.7000	0.7000	0.7000	0.7000	+29.630%	1	722	-78.571%
2025-07-07	0.5600	0.5600	0.5400	0.5400	+8.000%	2	722	-72.222%
2025-07-02	0.4100	0.5000	0.4100	0.5000	+16.279%	16	721	-70.000%
2025-07-01	0.4000	0.6200	0.4000	0.4300	-4.444%	387	718	-65.116%
2025-06-30	0.4500	0.4500	0.4500	0.4500	0.000%	1	521	-66.667%
2025-06-27	0.4500	0.4500	0.4500	0.4500	+12.500%	13	520	-66.667%
2025-06-25	0.4000	0.4000	0.4000	0.4000	+14.286%	1	527	-62.500%
2025-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	1	526	-57.143%
2025-06-17	0.3000	0.3000	0.3000	0.3000	-50.000%	14	526	-50.000%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+7.143%	4	512	-75.000%
2025-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	20	510	-73.214%
2025-06-02	0.5000	0.5000	0.5000	0.5000	-28.571%	50	523	-70.000%
2025-05-27	0.7000	0.7000	0.7000	0.7000	-33.333%	6	523	-78.571%
2025-04-25	1.0500	1.0500	1.0500	1.0500	+425.000%	2	529	-85.714%
2025-03-19	0.1500	0.2000	0.1500	0.2000	-80.000%	50	528	-25.000%
2025-03-14	1.0000	1.0000	1.0000	1.0000	+5.263%	2	509	-85.000%
2025-03-11	0.9500	0.9500	0.9500	0.9500	+26.667%	1	508	-84.211%
2025-03-05	0.7500	0.7500	0.7500	0.7500	-44.444%	1	507	-80.000%
2025-02-28	1.2500	1.3500	1.2500	1.3500	-25.000%	176	508	-88.889%
2025-02-26	1.8000	1.8000	1.8000	1.8000	-0.552%	2	565	-91.667%
2025-02-25	1.8100	1.8100	1.8100	1.8100	-1.093%	2	561	-91.713%
2025-02-24	1.8300	1.8300	1.8300	1.8300	-17.937%	2	561	-91.803%
2025-02-12	2.2300	2.2300	2.2300	2.2300	0.000%	2	559	-93.274%
2025-02-11	2.2900	2.3000	2.2300	2.2300	-11.155%	46	557	-93.274%
2025-02-07	2.5100	2.5100	2.5100	2.5100	-10.357%	4	511	-94.024%
2025-02-05	2.8000	2.8000	2.8000	2.8000	-9.677%	450	472	-94.643%
2025-02-04	3.1000	3.1000	3.1000	3.1000	+22.047%	1	22	-95.161%
2025-01-30	2.5400	2.5400	2.5400	2.5400	+1.600%	1	21	-94.094%
2025-01-24	2.5000	2.5000	2.5000	2.5000	-7.407%	30	20	-94.000%
2025-01-22	2.3200	2.7000	2.3200	2.7000	+18.943%	23	20	-94.444%
2025-01-21	2.2700	2.2700	2.2700	2.2700	0.000%	2	2	-93.392%

.dark-mode .qFBQXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFBQXm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C11000SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)option OPRA

SPX20261218C11000
SPX Dec 18 2026 11000.00 Call (SPX261218C11000000)
option OPRA