Dark

SPX20261218C12000
SPX Dec 18 2026 12000.00 Call (SPX261218C12000000)
option OPRA

EOD

Sep 8, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.1000	0.1000	0.1000	0.1000	0.000%	2	16,954	0.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	1	16,951	0.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	0.000%	18	16,949	0.000%
2026-08-28	0.0500	0.1000	0.0500	0.1000	0.000%	67	16,938	0.000%
2026-08-24	0.1000	0.1000	0.1000	0.1000	0.000%	2	16,986	0.000%
2026-08-18	0.1000	0.1000	0.1000	0.1000	+100.000%	3	16,986	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	0.000%	1	16,986	+100.000%
2026-08-13	0.0500	0.0500	0.0500	0.0500	-66.667%	1	16,987	+100.000%
2026-08-12	0.1200	0.2000	0.1200	0.1500	0.000%	47	16,988	-33.333%
2026-08-11	0.1500	0.1500	0.1500	0.1500	+50.000%	1	16,948	-33.333%
2026-08-10	0.1500	0.1500	0.1000	0.1000	-33.333%	7	16,947	0.000%
2026-08-07	0.1500	0.1500	0.1500	0.1500	+50.000%	60	16,941	-33.333%
2026-08-06	0.1500	0.1500	0.1000	0.1000	-33.333%	10	16,931	0.000%
2026-08-05	0.2000	0.2000	0.1500	0.1500	-25.000%	10	16,928	-33.333%
2026-08-04	0.1500	0.2000	0.1500	0.2000	0.000%	209	16,927	-50.000%
2026-08-03	0.1000	0.2000	0.1000	0.2000	+100.000%	43	16,718	-50.000%
2026-07-31	0.1000	0.1000	0.1000	0.1000	-33.333%	3	16,711	0.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	12	16,714	-33.333%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	31	16,710	-33.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	+200.000%	2	16,707	-33.333%
2026-07-20	0.2000	0.2000	0.0500	0.0500	-66.667%	13	16,708	+100.000%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	16,705	-33.333%
2026-07-16	0.1500	0.1500	0.1500	0.1500	-25.000%	11	16,704	-33.333%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-20.000%	1	16,699	-50.000%
2026-07-14	0.1700	0.2500	0.1700	0.2500	+25.000%	2	16,699	-60.000%
2026-07-13	0.2500	0.2500	0.2000	0.2000	-20.000%	12	16,700	-50.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	16,700	-60.000%
2026-07-09	0.2500	0.3000	0.2500	0.2500	-16.667%	73	16,700	-60.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+50.000%	17	16,667	-66.667%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-28.571%	5	16,667	-50.000%
2026-06-22	0.3500	0.3500	0.2800	0.2800	-6.667%	2	16,667	-64.286%
2026-06-18	0.3000	0.3000	0.3000	0.3000	0.000%	23	16,628	-66.667%
2026-06-17	0.3500	0.3500	0.3000	0.3000	-14.286%	106	16,628	-66.667%
2026-06-15	0.3000	0.3500	0.3000	0.3500	-22.222%	39	16,628	-71.429%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+50.000%	1	16,628	-77.778%
2026-06-09	0.1500	0.3000	0.1500	0.3000	+20.000%	2	16,628	-66.667%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-16.667%	3	16,629	-60.000%
2026-06-03	0.3000	0.3000	0.3000	0.3000	-14.286%	4	16,628	-66.667%
2026-06-02	0.3000	0.3500	0.3000	0.3500	0.000%	461	16,624	-71.429%
2026-06-01	0.3500	0.3500	0.3500	0.3500	0.000%	380	16,173	-71.429%
2026-05-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	16,075	-71.429%
2026-05-27	0.4500	0.4500	0.4000	0.4000	0.000%	101	16,076	-75.000%
2026-05-26	0.3500	0.4000	0.3500	0.4000	0.000%	4	15,977	-75.000%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+14.286%	100	15,980	-75.000%
2026-05-21	0.4000	0.4000	0.3500	0.3500	+2.941%	5	15,923	-71.429%
2026-05-19	0.3500	0.3500	0.3400	0.3400	+13.333%	100	15,923	-70.588%
2026-05-18	0.3000	0.3000	0.3000	0.3000	-25.000%	1	15,923	-66.667%
2026-05-15	0.4000	0.4000	0.4000	0.4000	0.000%	72	15,923	-75.000%
2026-05-14	0.5000	0.5000	0.4000	0.4000	0.000%	313	15,897	-75.000%
2026-05-13	0.2500	0.4000	0.2500	0.4000	+14.286%	172	15,732	-75.000%
2026-05-12	0.3000	0.3500	0.3000	0.3500	-12.500%	31	15,732	-71.429%
2026-05-11	0.3500	0.4000	0.3500	0.4000	+37.931%	204	15,732	-75.000%
2026-05-08	0.3000	0.3000	0.2900	0.2900	+16.000%	6	15,581	-65.517%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	15,578	-60.000%
2026-05-06	0.2500	0.3000	0.2000	0.3000	+50.000%	114	15,578	-66.667%
2026-05-05	0.2000	0.2000	0.2000	0.2000	0.000%	2	15,479	-50.000%
2026-05-04	0.2500	0.2500	0.2000	0.2000	-20.000%	40	15,479	-50.000%
2026-04-30	0.2500	0.2500	0.2500	0.2500	-16.667%	340	15,440	-60.000%
2026-04-28	0.3000	0.3000	0.3000	0.3000	+36.364%	5	15,390	-66.667%
2026-04-27	0.3000	0.3000	0.2200	0.2200	-12.000%	105	15,403	-54.545%
2026-04-24	0.2000	0.2500	0.2000	0.2500	+66.667%	252	15,404	-60.000%
2026-04-23	0.2000	0.2000	0.1500	0.1500	-25.000%	5	15,154	-33.333%
2026-04-22	0.2000	0.2000	0.2000	0.2000	-33.333%	8	15,154	-50.000%
2026-04-21	0.3000	0.3000	0.3000	0.3000	+20.000%	81	15,111	-66.667%
2026-04-20	0.3000	0.3000	0.2500	0.2500	0.000%	2	15,111	-60.000%
2026-04-17	0.3000	0.3000	0.2000	0.2500	0.000%	32	15,110	-60.000%
2026-04-16	0.2000	0.3000	0.2000	0.2500	+25.000%	221	15,109	-60.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	0.000%	51	14,890	-50.000%
2026-04-14	0.1000	0.2000	0.1000	0.2000	+33.333%	240	14,839	-50.000%
2026-04-13	0.1000	0.1500	0.1000	0.1500	+50.000%	3	14,666	-33.333%
2026-04-10	0.1000	0.1200	0.1000	0.1000	0.000%	109	14,666	0.000%
2026-04-08	0.1000	0.1300	0.1000	0.1000	0.000%	58	14,669	0.000%
2026-04-07	0.0500	0.1000	0.0500	0.1000	0.000%	4	14,671	0.000%
2026-04-06	0.1300	0.1300	0.1000	0.1000	-33.333%	26	14,671	0.000%
2026-04-02	0.1500	0.1500	0.1500	0.1500	+50.000%	2	14,655	-33.333%
2026-04-01	0.0500	0.1000	0.0500	0.1000	-33.333%	100	14,655	0.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+50.000%	93	14,555	-33.333%
2026-03-13	0.0800	0.1000	0.0800	0.1000	+100.000%	4	14,506	0.000%
2026-03-04	0.1500	0.1500	0.0500	0.0500	-37.500%	3	14,506	+100.000%
2026-03-03	0.0800	0.0800	0.0800	0.0800	-46.667%	2	14,504	+25.000%
2026-03-02	0.1500	0.1500	0.1500	0.1500	+50.000%	9	14,502	-33.333%
2026-02-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	14,493	0.000%
2026-02-24	0.1000	0.1500	0.1000	0.1500	+50.000%	9	14,493	-33.333%
2026-02-19	0.1000	0.1000	0.1000	0.1000	0.000%	2	14,486	0.000%
2026-02-18	0.2000	0.2000	0.1000	0.1000	0.000%	6	14,486	0.000%
2026-02-17	0.1000	0.1000	0.0800	0.1000	-50.000%	7	14,485	0.000%
2026-02-12	0.1500	0.2000	0.1500	0.2000	+5.263%	16	14,486	-50.000%
2026-02-06	0.2000	0.2000	0.1900	0.1900	+26.667%	53	14,470	-47.368%
2026-02-05	0.1000	0.1500	0.1000	0.1500	0.000%	9	14,449	-33.333%
2026-02-04	0.2000	0.2000	0.1500	0.1500	-25.000%	8	14,454	-33.333%
2026-02-03	0.1500	0.2000	0.1500	0.2000	-20.000%	2,398	14,452	-50.000%
2026-01-29	0.1700	0.2500	0.1700	0.2500	+25.000%	137	12,056	-60.000%
2026-01-28	0.2500	0.2500	0.2000	0.2000	-20.000%	25	11,980	-50.000%
2026-01-27	0.2500	0.2500	0.2500	0.2500	0.000%	130	11,960	-60.000%
2026-01-26	0.2000	0.2500	0.1700	0.2500	+25.000%	143	11,930	-60.000%
2026-01-22	0.2000	0.2000	0.1700	0.2000	+17.647%	33	11,823	-50.000%
2026-01-21	0.2000	0.2000	0.1700	0.1700	+13.333%	8	11,793	-41.176%
2026-01-20	0.1500	0.1500	0.1500	0.1500	-40.000%	3	11,791	-33.333%
2026-01-16	0.2500	0.2500	0.2500	0.2500	0.000%	1	11,793	-60.000%
2026-01-15	0.2500	0.2500	0.1700	0.2500	-16.667%	3	11,793	-60.000%
2026-01-12	0.3000	0.3000	0.3000	0.3000	0.000%	102	11,793	-66.667%
2026-01-09	0.1500	0.3000	0.1500	0.3000	+50.000%	5	11,692	-66.667%
2026-01-06	0.3000	0.3000	0.2000	0.2000	-33.333%	41	11,688	-50.000%
2026-01-05	0.2000	0.3000	0.2000	0.3000	+20.000%	22	11,678	-66.667%
2026-01-02	0.1000	0.2500	0.1000	0.2500	-16.667%	28	11,636	-60.000%
2025-12-31	0.2100	0.3000	0.2100	0.3000	0.000%	3	11,631	-66.667%
2025-12-30	0.3000	0.3000	0.3000	0.3000	+50.000%	1	11,631	-66.667%
2025-12-29	0.1500	0.2000	0.1500	0.2000	0.000%	7	11,631	-50.000%
2025-12-23	0.2000	0.2000	0.2000	0.2000	0.000%	11	11,631	-50.000%
2025-12-22	0.2500	0.2500	0.2000	0.2000	-20.000%	30	11,641	-50.000%
2025-12-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	11,641	-60.000%
2025-12-17	0.3000	0.3000	0.2500	0.2500	-28.571%	26	11,640	-60.000%
2025-12-11	0.3500	0.3500	0.3500	0.3500	+40.000%	15	11,616	-71.429%
2025-12-09	0.4000	0.4000	0.2500	0.2500	-28.571%	49	11,601	-60.000%
2025-12-08	0.4000	0.4000	0.3500	0.3500	-12.500%	2	11,576	-71.429%
2025-12-05	0.3500	0.4000	0.3500	0.4000	0.000%	100	11,575	-75.000%
2025-12-04	0.4000	0.4000	0.4000	0.4000	+14.286%	1	11,550	-75.000%
2025-12-03	0.2500	0.3500	0.2500	0.3500	-12.500%	7	11,552	-71.429%
2025-12-02	0.4000	0.4000	0.4000	0.4000	0.000%	5	11,547	-75.000%
2025-12-01	0.4000	0.4000	0.4000	0.4000	+60.000%	4	11,542	-75.000%
2025-11-28	0.2500	0.2500	0.2500	0.2500	-28.571%	4	11,541	-60.000%
2025-11-26	0.3500	0.4000	0.3500	0.3500	0.000%	8	11,533	-71.429%
2025-11-25	0.4000	0.4000	0.3500	0.3500	0.000%	2	11,533	-71.429%
2025-11-24	0.3500	0.3500	0.3500	0.3500	-10.256%	2	11,532	-71.429%
2025-11-21	0.4000	0.4000	0.3300	0.3900	+11.429%	10	11,530	-74.359%
2025-11-20	0.4000	0.4000	0.3500	0.3500	+16.667%	45	11,524	-71.429%
2025-11-18	0.3500	0.3500	0.3000	0.3000	-25.000%	4	11,524	-66.667%
2025-11-14	0.4000	0.4000	0.4000	0.4000	0.000%	2	11,526	-75.000%
2025-11-13	0.4500	0.4500	0.3500	0.4000	-4.762%	24	11,524	-75.000%
2025-11-12	0.5000	0.5000	0.4000	0.4200	-23.636%	26	11,518	-76.190%
2025-11-11	0.4000	0.5500	0.4000	0.5500	+37.500%	33	11,522	-81.818%
2025-11-10	0.4500	0.4500	0.3600	0.4000	0.000%	45	11,540	-75.000%
2025-11-07	0.3500	0.4000	0.3000	0.4000	+14.286%	31	11,534	-75.000%
2025-11-05	0.5000	0.5000	0.3500	0.3500	0.000%	22	11,507	-71.429%
2025-11-04	0.3000	0.4500	0.3000	0.3500	-30.000%	8	11,487	-71.429%
2025-11-03	0.4100	0.5000	0.4100	0.5000	+11.111%	32	11,521	-80.000%
2025-10-31	0.4300	0.4500	0.4300	0.4500	+9.756%	32	11,521	-77.778%
2025-10-30	0.5500	0.5500	0.3600	0.4100	-41.429%	2,010	11,552	-75.610%
2025-10-29	0.5000	0.7000	0.3000	0.7000	+118.750%	26	12,101	-85.714%
2025-10-28	0.3200	0.3200	0.3200	0.3200	-8.571%	10	12,098	-68.750%
2025-10-27	0.3500	0.4000	0.3500	0.3500	0.000%	1,371	12,601	-71.429%
2025-10-23	0.2800	0.3500	0.2500	0.3500	0.000%	8	12,601	-71.429%
2025-10-22	0.2600	0.3500	0.2600	0.3500	-22.222%	2	12,596	-71.429%
2025-10-21	0.4500	0.4500	0.4500	0.4500	+50.000%	1	12,595	-77.778%
2025-10-20	0.3000	0.4000	0.3000	0.3000	+50.000%	1,672	12,595	-66.667%
2025-10-17	0.3000	0.3000	0.2000	0.2000	-42.857%	6	13,245	-50.000%
2025-10-16	0.3500	0.3500	0.3500	0.3500	+16.667%	18	13,248	-71.429%
2025-10-15	0.3000	0.3000	0.3000	0.3000	+50.000%	2	13,255	-66.667%
2025-10-14	0.2500	0.2500	0.2000	0.2000	+100.000%	10	13,255	-50.000%
2025-10-13	0.1000	0.1000	0.1000	0.1000	-75.000%	10	13,255	0.000%
2025-10-10	0.2000	0.4500	0.2000	0.4000	+100.000%	4	13,256	-75.000%
2025-10-08	0.2500	0.5000	0.2000	0.2000	-35.484%	7	13,258	-50.000%
2025-10-07	0.3100	0.3100	0.3100	0.3100	+34.783%	1	13,256	-67.742%
2025-10-06	0.2300	0.2300	0.2300	0.2300	-8.000%	1	13,256	-56.522%
2025-10-03	0.3000	0.3000	0.2300	0.2500	+19.048%	6	13,255	-60.000%
2025-10-02	0.3000	0.3000	0.2100	0.2100	-8.696%	29	13,256	-52.381%
2025-10-01	0.3000	0.3000	0.2000	0.2300	+9.524%	23	13,256	-56.522%
2025-09-30	0.2300	0.2400	0.2100	0.2100	-4.545%	10	13,247	-52.381%
2025-09-29	0.2500	0.2500	0.2200	0.2200	-12.000%	156	13,247	-54.545%
2025-09-26	0.3000	0.3500	0.2000	0.2500	+31.579%	615	13,284	-60.000%
2025-09-25	0.2500	0.3000	0.1900	0.1900	-24.000%	457	13,167	-47.368%
2025-09-24	0.2800	0.2800	0.2500	0.2500	0.000%	14	12,979	-60.000%
2025-09-23	0.3000	0.3000	0.2200	0.2500	0.000%	3,276	12,965	-60.000%
2025-09-22	0.3000	0.4000	0.2200	0.2500	0.000%	9,300	14,927	-60.000%
2025-09-19	0.2000	0.2500	0.2000	0.2500	-16.667%	7,579	18,122	-60.000%
2025-09-17	0.3000	0.3000	0.2500	0.3000	+20.000%	14	22,306	-66.667%
2025-09-15	0.3000	0.3000	0.2500	0.2500	-3.846%	17	22,306	-60.000%
2025-09-12	0.2600	0.2600	0.2600	0.2600	+73.333%	9	22,289	-61.538%
2025-09-11	0.1500	0.1500	0.1500	0.1500	+200.000%	1	22,289	-33.333%
2025-09-10	0.1500	0.1500	0.0500	0.0500	-75.000%	75	22,289	+100.000%
2025-09-08	0.3500	0.3500	0.2000	0.2000	+33.333%	5	22,336	-50.000%
2025-09-05	0.1500	0.1500	0.1500	0.1500	-40.000%	15	22,335	-33.333%
2025-09-04	0.2500	0.2500	0.2500	0.2500	0.000%	1	22,335	-60.000%
2025-09-02	0.2500	0.2500	0.2500	0.2500	0.000%	22	22,334	-60.000%
2025-08-29	0.2500	0.2500	0.2500	0.2500	+13.636%	2	22,310	-60.000%
2025-08-28	0.2200	0.2200	0.2200	0.2200	+10.000%	400	22,310	-54.545%
2025-08-27	0.2000	0.2000	0.2000	0.2000	-20.000%	98	22,601	-50.000%
2025-08-26	0.2000	0.2500	0.2000	0.2500	+25.000%	76	22,427	-60.000%
2025-08-25	0.2500	0.2500	0.2000	0.2000	-33.333%	22	22,427	-50.000%
2025-08-22	0.3000	0.3000	0.3000	0.3000	+50.000%	1	22,408	-66.667%
2025-08-21	0.3000	0.3000	0.1500	0.2000	0.000%	7	22,407	-50.000%
2025-08-20	0.2000	0.3000	0.2000	0.2000	+33.333%	114	22,403	-50.000%
2025-08-19	0.1500	0.1500	0.1500	0.1500	-25.000%	1	22,307	-33.333%
2025-08-18	0.2500	0.2500	0.2000	0.2000	-20.000%	3	22,308	-50.000%
2025-08-15	0.3300	0.3300	0.2200	0.2500	0.000%	380	22,307	-60.000%
2025-08-14	0.3500	0.3500	0.2200	0.2500	-21.875%	76	22,066	-60.000%
2025-08-13	0.3000	0.3300	0.2000	0.3200	+28.000%	29	22,048	-68.750%
2025-08-12	0.2000	0.2500	0.2000	0.2500	0.000%	3	22,041	-60.000%
2025-08-08	0.2600	0.3000	0.2500	0.2500	+19.048%	30	22,040	-60.000%
2025-08-07	0.2500	0.2500	0.1900	0.2100	-16.000%	28	22,037	-52.381%
2025-08-06	0.2500	0.2500	0.2500	0.2500	+25.000%	100	22,012	-60.000%
2025-08-05	0.2000	0.2000	0.2000	0.2000	+100.000%	2	21,912	-50.000%
2025-08-04	0.1000	0.1000	0.1000	0.1000	-71.429%	1	21,913	0.000%
2025-08-01	0.3500	0.3500	0.3500	0.3500	+40.000%	1	21,962	-71.429%
2025-07-31	0.2500	0.2500	0.2500	0.2500	0.000%	4	21,961	-60.000%
2025-07-30	0.2000	0.2500	0.1500	0.2500	+25.000%	53	21,961	-60.000%
2025-07-29	0.1500	0.3000	0.1500	0.2000	0.000%	5	22,007	-50.000%
2025-07-28	0.2000	0.2000	0.2000	0.2000	-20.000%	50	22,007	-50.000%
2025-07-25	0.2500	0.2500	0.2500	0.2500	0.000%	3	22,006	-60.000%
2025-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	76	22,003	-60.000%
2025-07-23	0.3000	0.3000	0.2500	0.2500	0.000%	9	22,002	-60.000%
2025-07-22	0.1500	0.2500	0.1500	0.2500	0.000%	2	21,996	-60.000%
2025-07-21	0.2000	0.2500	0.2000	0.2500	0.000%	5	21,996	-60.000%
2025-07-18	0.2500	0.2500	0.2500	0.2500	0.000%	4	21,994	-60.000%
2025-07-17	0.2400	0.2500	0.2300	0.2500	-16.667%	202	21,992	-60.000%
2025-07-16	0.4500	0.4500	0.3000	0.3000	0.000%	11	21,968	-66.667%
2025-07-15	0.2500	0.3000	0.2500	0.3000	+20.000%	114	21,997	-66.667%
2025-07-14	0.1500	0.2500	0.1500	0.2500	0.000%	4	22,109	-60.000%
2025-07-11	0.2500	0.2500	0.2500	0.2500	-16.667%	25	22,109	-60.000%
2025-07-10	0.3000	0.3000	0.3000	0.3000	+20.000%	1	22,111	-66.667%
2025-07-09	0.3000	0.3000	0.2500	0.2500	-28.571%	121	22,110	-60.000%
2025-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	7	22,106	-71.429%
2025-07-07	0.3500	0.3500	0.3500	0.3500	0.000%	9	22,109	-71.429%
2025-07-03	0.4500	0.4500	0.3500	0.3500	0.000%	67	22,115	-71.429%
2025-07-01	0.2200	0.3500	0.2200	0.3500	0.000%	3	22,115	-71.429%
2025-06-30	0.4000	0.4000	0.3500	0.3500	0.000%	9	22,115	-71.429%
2025-06-25	0.3500	0.3500	0.3500	0.3500	+45.833%	1	22,115	-71.429%
2025-06-24	0.0500	0.3500	0.0500	0.2400	-4.000%	106	22,115	-58.333%
2025-06-23	0.2500	0.2500	0.2500	0.2500	0.000%	1	22,111	-60.000%
2025-06-16	0.2500	0.2500	0.2500	0.2500	-37.500%	2	22,111	-60.000%
2025-06-13	0.4000	0.4000	0.4000	0.4000	-11.111%	10	22,111	-75.000%
2025-06-11	0.5100	0.5100	0.3200	0.4500	+50.000%	6	22,111	-77.778%
2025-06-03	0.5100	0.5100	0.3000	0.3000	0.000%	2	22,111	-66.667%
2025-06-02	0.1500	0.3000	0.1500	0.3000	-40.000%	41	22,111	-66.667%
2025-05-30	0.3000	0.5000	0.2500	0.5000	-28.571%	16	22,137	-80.000%
2025-05-27	0.5000	0.7000	0.4500	0.7000	+133.333%	11	22,137	-85.714%
2025-05-23	0.3000	0.3000	0.3000	0.3000	+20.000%	2	22,146	-66.667%
2025-05-22	0.3500	0.3500	0.2500	0.2500	-34.211%	13,803	22,146	-60.000%
2025-05-21	0.4100	0.4100	0.3500	0.3800	-5.000%	6,201	8,414	-73.684%
2025-05-20	0.4000	0.4000	0.4000	0.4000	-42.857%	1	2,214	-75.000%
2025-05-19	0.6000	0.7000	0.6000	0.7000	+16.667%	2	2,214	-85.714%
2025-05-13	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,213	-83.333%
2025-05-09	0.5500	0.5500	0.5500	0.5500	-15.385%	2	2,212	-81.818%
2025-05-02	0.6500	0.6500	0.6500	0.6500	-7.143%	2	2,212	-84.615%
2025-05-01	0.5000	0.7000	0.5000	0.7000	+7.692%	37	2,211	-85.714%
2025-04-28	0.5000	0.6500	0.5000	0.6500	-7.143%	2	2,212	-84.615%
2025-04-25	0.7500	0.7500	0.7000	0.7000	+16.667%	802	2,211	-85.714%
2025-04-24	0.8000	0.8000	0.3500	0.6000	+33.333%	7	2,199	-83.333%
2025-04-23	0.6000	0.6000	0.4500	0.4500	-18.182%	3	2,198	-77.778%
2025-04-17	0.5500	0.5500	0.5500	0.5500	+37.500%	4	2,194	-81.818%
2025-04-16	0.4500	0.5500	0.4000	0.4000	0.000%	10	2,194	-75.000%
2025-04-15	0.4000	0.4000	0.4000	0.4000	+33.333%	1	2,194	-75.000%
2025-04-14	0.3000	0.3000	0.3000	0.3000	-50.000%	23	2,194	-66.667%
2025-04-11	0.5500	0.6000	0.5500	0.6000	0.000%	4	2,217	-83.333%
2025-04-10	1.7000	1.7000	0.5000	0.6000	0.000%	63	2,217	-83.333%
2025-04-09	1.3000	1.3000	0.3000	0.6000	+33.333%	110	2,203	-83.333%
2025-04-08	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,101	-77.778%
2025-04-07	0.3000	0.4500	0.3000	0.4500	+28.571%	14	2,100	-77.778%
2025-04-04	0.3000	0.4500	0.3000	0.3500	-30.000%	34	2,090	-71.429%
2025-04-03	0.5000	0.5000	0.5000	0.5000	+25.000%	1	2,079	-80.000%
2025-04-02	0.4000	0.4000	0.3500	0.4000	+14.286%	31	2,078	-75.000%
2025-03-27	0.5000	0.5000	0.3500	0.3500	-30.000%	101	2,052	-71.429%
2025-03-26	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,952	-80.000%
2025-03-24	0.6000	0.6500	0.5500	0.5500	+22.222%	249	1,952	-81.818%
2025-03-21	0.4500	0.4500	0.4500	0.4500	0.000%	2	1,821	-77.778%
2025-03-20	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,820	-77.778%
2025-03-19	0.5500	0.5500	0.5500	0.5500	+10.000%	14	1,820	-81.818%
2025-03-18	0.5000	0.5000	0.5000	0.5000	-28.571%	1	1,820	-80.000%
2025-03-17	0.6000	0.7500	0.6000	0.7000	+16.667%	5	1,820	-85.714%
2025-03-14	0.5100	0.6000	0.5100	0.6000	+3.448%	72	1,819	-83.333%
2025-03-13	0.5800	0.5800	0.5800	0.5800	+16.000%	3	1,824	-82.759%
2025-03-12	0.5000	0.5000	0.5000	0.5000	-37.500%	3	1,824	-80.000%
2025-03-11	0.8000	0.8000	0.8000	0.8000	+33.333%	1	1,824	-87.500%
2025-03-10	0.5800	0.6000	0.5800	0.6000	-20.000%	5	1,824	-83.333%
2025-03-07	1.0000	1.0000	0.7500	0.7500	+15.385%	6	1,824	-86.667%
2025-03-05	0.6500	0.7000	0.6500	0.6500	+8.333%	4	1,823	-84.615%
2025-03-04	1.0000	1.0000	0.6000	0.6000	-29.412%	3	1,824	-83.333%
2025-02-28	0.9000	0.9000	0.8500	0.8500	-10.526%	46	1,824	-88.235%
2025-02-27	0.9500	0.9500	0.9500	0.9500	-18.803%	1	1,846	-89.474%
2025-02-26	1.5000	1.5000	1.1700	1.1700	-6.400%	5	1,847	-91.453%
2025-02-25	1.2600	1.2600	1.2000	1.2500	-2.344%	36	1,842	-92.000%
2025-02-24	1.5000	1.5000	1.2800	1.2800	+2.400%	4	1,836	-92.188%
2025-02-20	1.6500	1.6500	1.2500	1.2500	-16.107%	2	1,832	-92.000%
2025-02-19	1.4900	1.4900	1.4900	1.4900	+7.971%	50	1,831	-93.289%
2025-02-11	1.5400	1.5400	1.3800	1.3800	-13.750%	51	1,881	-92.754%
2025-02-10	1.5000	1.6500	1.2500	1.6000	-2.439%	34	1,930	-93.750%
2025-02-07	1.0500	1.6400	1.0500	1.6400	+7.895%	12	1,906	-93.902%
2025-02-06	1.7000	1.7000	1.5200	1.5200	-10.588%	6	1,903	-93.421%
2025-02-05	1.6500	1.7000	1.6400	1.7000	-8.108%	495	1,893	-94.118%
2025-02-04	1.7000	1.8500	1.7000	1.8500	+12.121%	230	1,380	-94.595%
2025-02-03	2.0000	2.0000	1.6000	1.6500	+14.583%	126	1,165	-93.939%
2025-01-30	1.4400	1.4400	1.4400	1.4400	-8.861%	1	1,036	-93.056%
2025-01-29	1.5800	1.5800	1.5800	1.5800	+8.966%	42	1,036	-93.671%
2025-01-28	1.5000	1.7500	1.4500	1.4500	+5.839%	14	994	-93.103%
2025-01-27	1.3800	1.5300	1.3000	1.3700	-12.739%	259	981	-92.701%
2025-01-23	1.6500	1.6600	1.5000	1.5700	+24.603%	42	728	-93.631%
2025-01-21	1.2200	1.2700	1.2200	1.2600	-16.000%	81	477	-92.063%
2025-01-17	1.3500	1.5000	1.3500	1.5000	+15.385%	302	477	-93.333%
2025-01-16	1.3000	1.3000	1.3000	1.3000	+18.182%	1	477	-92.308%
2025-01-15	1.1000	1.1000	1.1000	1.1000	-4.348%	2	476	-90.909%
2025-01-13	1.1500	1.1500	1.1500	1.1500	-6.504%	1	476	-91.304%
2025-01-10	1.2500	1.2500	1.1000	1.2300	+20.588%	6	475	-91.870%
2025-01-07	1.0200	1.0200	1.0200	1.0200	+45.714%	150	476	-90.196%
2025-01-03	1.1500	1.1500	0.7000	0.7000	-41.667%	8	326	-85.714%
2025-01-02	1.2500	1.2500	0.8700	1.2000	+9.091%	3	326	-91.667%
2024-12-30	0.9000	1.1000	0.9000	1.1000	+10.000%	2	325	-90.909%
2024-12-24	1.0000	1.0000	1.0000	1.0000	+122.222%	1	324	-90.000%
2024-12-20	0.4500	0.4500	0.4500	0.4500	+800.000%	1	324	-77.778%
2024-12-19	0.7500	0.7500	0.0500	0.0500	-93.750%	20	324	+100.000%
2024-12-17	0.8000	0.8000	0.8000	0.8000	-27.273%	1	324	-87.500%
2024-12-09	1.1500	1.1500	1.1000	1.1000	-15.385%	2	324	-90.909%
2024-12-06	1.0000	1.3000	0.8500	1.3000	-3.704%	102	323	-92.308%
2024-12-03	1.3500	1.3500	1.3500	1.3500	+42.105%	20	322	-92.593%
2024-11-26	0.9500	0.9500	0.9500	0.9500	-34.483%	40	322	-89.474%
2024-11-22	1.4500	1.4500	1.4500	1.4500	+93.333%	4	0	-93.103%
2024-11-06	0.7500	0.7500	0.7500	0.7500	-25.000%	2	0	-86.667%
2024-10-31	1.2500	1.2500	1.0000	1.0000	+25.000%	24	0	-90.000%
2024-10-29	0.8000	0.8000	0.8000	0.8000	-20.000%	8	0	-87.500%
2024-10-17	1.0000	1.0000	1.0000	1.0000	-20.000%	2	0	-90.000%
2024-10-16	1.5000	1.5000	1.2500	1.2500	+66.667%	8	0	-92.000%
2024-10-01	0.7500	0.7500	0.7500	0.7500	-52.229%	2	0	-86.667%
2024-09-10	1.5700	1.5700	1.5700	1.5700	+96.250%	2	0	-93.631%
2024-08-22	0.8000	0.8000	0.8000	0.8000	-38.462%	2	0	-87.500%
2024-08-19	1.3000	1.3000	1.3000	1.3000	+62.500%	6	0	-92.308%
2024-08-13	1.2100	1.2100	0.8000	0.8000	-38.462%	12	0	-87.500%
2024-07-24	1.3000	1.3000	1.3000	1.3000	+18.182%	2	0	-92.308%
2024-07-22	1.1000	1.1000	1.1000	1.1000	-12.000%	2	0	-90.909%
2024-07-19	1.2500	1.2500	1.2500	1.2500	-10.714%	2	0	-92.000%
2024-07-12	1.4000	1.4000	1.4000	1.4000	+7.692%	10	0	-92.857%
2024-07-11	1.3000	1.3000	1.3000	1.3000	-10.345%	2	0	-92.308%
2024-07-10	1.7000	1.7000	1.4500	1.4500	+7.407%	12	0	-93.103%
2024-07-09	1.4000	1.4000	1.3500	1.3500	+50.000%	36	0	-92.593%
2024-07-01	0.9000	0.9000	0.9000	0.9000	+20.000%	2	0	-88.889%
2024-06-20	1.5000	2.3000	0.7500	0.7500	-33.628%	104	0	-86.667%
2024-06-06	1.4000	1.4000	1.1000	1.1300	0.000%	170	0	-91.150%
2024-06-03	1.1300	1.1300	1.1300	1.1300	-19.286%	2	0	-91.150%
2024-05-30	1.4000	1.4000	1.4000	1.4000	0.000%	2	0	-92.857%
2024-05-24	1.4000	1.4000	1.4000	1.4000	0.000%	2	0	-92.857%
2024-05-06	1.4000	1.4000	1.4000	1.4000	+48.936%	40	0	-92.857%
2024-05-01	0.9400	0.9400	0.9400	0.9400	-32.857%	2	0	-89.362%
2024-04-26	1.1500	1.4000	1.1500	1.4000	+3.704%	50	0	-92.857%
2024-04-24	1.3500	1.3500	1.3500	1.3500	-67.857%	2	0	-92.593%
2024-04-23	1.3600	4.2000	1.3600	4.2000	+200.000%	12	0	-97.619%
2024-04-15	1.4000	1.4000	1.4000	1.4000	-1.408%	6	0	-92.857%
2024-04-12	1.4200	1.4200	1.4200	1.4200	-5.333%	240	0	-92.958%
2024-04-04	1.3500	1.5000	1.3500	1.5000	0.000%	68	0	-93.333%
2024-04-03	1.5000	1.5000	1.5000	1.5000	+7.143%	40	0	-93.333%
2024-03-21	1.4000	1.4000	1.4000	1.4000	-17.647%	20	0	-92.857%
2024-03-15	1.7000	1.7000	1.7000	1.7000	+277.778%	24	0	-94.118%
2024-03-12	0.4500	0.4500	0.4500	0.4500	-68.966%	1	0	-77.778%
2024-03-08	1.4000	1.4500	1.4000	1.4500	+81.250%	4	0	-93.103%
2024-02-08	0.8000	0.8000	0.8000	0.8000	-27.273%	5	0	-87.500%
2024-02-06	1.1000	1.1000	1.1000	1.1000	-4.348%	10	0	-90.909%
2024-01-31	1.1500	1.1500	1.1500	1.1500	+53.333%	1	0	-91.304%
2024-01-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	0	-86.667%
2023-12-20	1.0000	1.0000	1.0000	1.0000	-28.571%	4	0	-90.000%
2023-12-06	1.4000	1.4000	1.4000	1.4000	-9.677%	1	0	-92.857%
2023-11-14	1.5500	1.5500	1.5500	1.5500	+106.667%	1	0	-93.548%
2023-10-24	0.7500	0.7500	0.7500	0.7500	+7.143%	1	0	-86.667%
2023-09-25	0.7000	0.7000	0.7000	0.7000	-12.500%	12	0	-85.714%
2023-09-20	0.8000	0.8000	0.8000	0.8000	0.000%	1	0	-87.500%
2023-09-13	0.8000	0.8000	0.8000	0.8000	-15.789%	10	0	-87.500%
2023-09-06	0.9500	0.9500	0.9500	0.9500	+10.465%	1	0	-89.474%
2023-08-16	0.6500	0.8600	0.6500	0.8600	-42.667%	15	0	-88.372%
2023-07-21	0.9500	1.5000	0.9500	1.5000	+57.895%	7	0	-93.333%
2023-07-20	0.9000	0.9500	0.9000	0.9500	0.000%	20	0	-89.474%

.dark-mode .NBYvxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NBYvxy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C12000SPX Dec 18 2026 12000.00 Call (SPX261218C12000000)option OPRA

SPX20261218C12000
SPX Dec 18 2026 12000.00 Call (SPX261218C12000000)
option OPRA