Dark

SPX20261218C3200
SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)
option OPRA

EOD

Sep 11, 2026

4488.32+1.655%(+73.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4,487.3500	4,488.3200	4,487.3500	4,488.3200	+1.655%	2	104	0.000%
2026-09-10	4,412.0600	4,415.2400	4,402.1300	4,415.2400	-1.077%	6	104	+1.655%
2026-09-09	4,470.4900	4,470.5600	4,458.5100	4,463.2900	-0.899%	21	108	+0.561%
2026-09-08	4,522.8200	4,522.9300	4,498.8000	4,503.8000	-1.199%	8	120	-0.344%
2026-09-04	4,558.3900	4,558.4600	4,558.2400	4,558.4600	+0.116%	3	126	-1.539%
2026-09-03	4,524.5500	4,553.2000	4,524.5500	4,553.2000	+1.488%	4	126	-1.425%
2026-09-02	4,457.5900	4,488.9000	4,457.5900	4,486.4200	+0.169%	5	126	+0.042%
2026-09-01	4,457.1200	4,478.8500	4,456.8700	4,478.8500	-0.403%	4	131	+0.211%
2026-08-31	4,496.9500	4,496.9600	4,496.9500	4,496.9600	-0.856%	2	131	-0.192%
2026-08-28	4,557.7000	4,557.8400	4,527.3900	4,535.7700	+0.453%	17	131	-1.046%
2026-08-27	4,514.3200	4,515.3100	4,514.3200	4,515.3100	+0.454%	2	116	-0.598%
2026-08-26	4,494.9000	4,494.9000	4,494.9000	4,494.9000	-0.179%	1	116	-0.146%
2026-08-25	4,502.9400	4,502.9400	4,502.9400	4,502.9400	+0.614%	1	117	-0.325%
2026-08-24	4,475.3400	4,475.4600	4,475.3400	4,475.4600	-0.478%	2	118	+0.287%
2026-08-21	4,490.0000	4,496.9400	4,490.0000	4,496.9400	-0.370%	2	118	-0.192%
2026-08-20	4,513.6500	4,513.6500	4,513.6500	4,513.6500	-0.632%	1	118	-0.561%
2026-08-19	4,542.1500	4,542.3700	4,542.1500	4,542.3700	+0.232%	3	117	-1.190%
2026-08-18	4,531.8600	4,531.8600	4,531.8600	4,531.8600	-1.638%	1	116	-0.961%
2026-08-17	4,607.3400	4,607.3400	4,607.3400	4,607.3400	-0.360%	1	117	-2.583%
2026-08-14	4,623.8700	4,623.9900	4,623.8700	4,623.9900	+0.166%	2	116	-2.934%
2026-08-13	4,591.7800	4,616.3100	4,591.7800	4,616.3100	+1.167%	10	116	-2.773%
2026-08-12	4,575.3000	4,575.3000	4,563.0500	4,563.0500	-0.375%	3	119	-1.638%
2026-08-11	4,580.2400	4,580.2400	4,580.2400	4,580.2400	+0.096%	1	118	-2.007%
2026-08-10	4,574.1900	4,575.8500	4,574.1900	4,575.8500	+0.183%	2	117	-1.913%
2026-08-07	4,567.4700	4,567.4700	4,567.4700	4,567.4700	+0.263%	1	117	-1.733%
2026-08-06	4,555.4700	4,555.4700	4,555.4700	4,555.4700	-0.920%	1	118	-1.474%
2026-08-05	4,596.3500	4,597.7600	4,596.3500	4,597.7600	+0.763%	2	119	-2.380%
2026-08-04	4,468.8100	4,562.9600	4,468.8100	4,562.9600	+4.549%	3	119	-1.636%
2026-08-03	4,364.4100	4,364.4100	4,364.4100	4,364.4100	+0.746%	2	120	+2.839%
2026-07-31	4,289.7200	4,332.0900	4,289.6700	4,332.0900	+1.412%	3	118	+3.606%
2026-07-30	4,204.7500	4,271.7700	4,204.7500	4,271.7700	+1.339%	4	119	+5.069%
2026-07-29	4,208.4400	4,215.3400	4,208.4400	4,215.3400	-1.189%	2	119	+6.476%
2026-07-28	4,225.9400	4,266.0800	4,225.9400	4,266.0800	+1.104%	2	119	+5.209%
2026-07-27	4,307.6700	4,307.7100	4,219.5000	4,219.5000	-0.604%	4	117	+6.371%
2026-07-24	4,245.1600	4,245.1600	4,245.1600	4,245.1600	-0.624%	1	119	+5.728%
2026-07-23	4,271.8200	4,271.8200	4,271.8200	4,271.8200	-1.528%	1	119	+5.068%
2026-07-22	4,330.2700	4,345.2300	4,330.2700	4,338.0900	+0.799%	4	118	+3.463%
2026-07-21	4,300.6800	4,304.2500	4,300.0400	4,303.7100	+0.580%	30	116	+4.290%
2026-07-20	4,332.0400	4,332.0400	4,278.8900	4,278.8900	+0.239%	2	86	+4.894%
2026-07-17	4,268.6800	4,268.6800	4,268.6800	4,268.6800	-2.616%	1	86	+5.145%
2026-07-16	4,379.0900	4,383.3500	4,379.0900	4,383.3500	-0.296%	6	87	+2.395%
2026-07-15	4,406.3800	4,406.3800	4,394.7900	4,396.3700	+0.300%	101	85	+2.091%
2026-07-14	4,357.3300	4,383.2000	4,357.3300	4,383.2000	+0.556%	5	89	+2.398%
2026-07-13	4,392.9200	4,392.9200	4,358.9700	4,358.9700	-0.533%	3	88	+2.967%
2026-07-10	4,383.5000	4,383.5000	4,382.3300	4,382.3300	+0.206%	2	89	+2.419%
2026-07-09	4,338.6600	4,373.3400	4,338.6600	4,373.3400	+1.420%	8	89	+2.629%
2026-07-08	4,296.6500	4,312.1100	4,287.3900	4,312.1100	-0.206%	10	84	+4.086%
2026-07-07	4,355.4700	4,355.4700	4,321.0100	4,321.0100	-1.218%	3	77	+3.872%
2026-07-06	4,344.9400	4,381.6100	4,344.9400	4,374.2800	+1.576%	30	76	+2.607%
2026-07-02	4,350.9800	4,351.0600	4,293.6400	4,306.4200	-0.558%	15	68	+4.224%
2026-07-01	4,291.4900	4,342.6800	4,291.4900	4,330.5800	+0.762%	11	68	+3.642%
2026-06-30	4,283.6400	4,297.8300	4,283.5600	4,297.8300	+0.992%	4	68	+4.432%
2026-06-29	4,259.5500	4,259.5500	4,255.6200	4,255.6200	+1.072%	4	68	+5.468%
2026-06-26	4,164.9400	4,232.3100	4,164.9400	4,210.5000	+0.197%	13	69	+6.598%
2026-06-25	4,251.1700	4,253.0200	4,202.2200	4,202.2200	-0.455%	6	74	+6.808%
2026-06-24	4,245.3100	4,259.5900	4,221.4300	4,221.4300	+0.127%	6	74	+6.322%
2026-06-23	4,204.5200	4,249.7900	4,204.5200	4,216.0600	-2.480%	8	74	+6.458%
2026-06-22	4,362.4700	4,362.4700	4,313.2300	4,323.2900	-0.180%	27	71	+3.817%
2026-06-18	4,318.3200	4,341.8800	4,318.3200	4,331.1000	+1.432%	90	91	+3.630%
2026-06-17	4,362.2600	4,365.8500	4,267.8500	4,269.9700	-2.006%	47	91	+5.114%
2026-06-16	4,407.1000	4,407.1000	4,357.3600	4,357.3600	-0.787%	13	91	+3.005%
2026-06-15	4,391.9200	4,391.9200	4,391.9200	4,391.9200	+3.448%	1	81	+2.195%
2026-06-12	4,245.4100	4,245.5200	4,245.4100	4,245.5200	+0.630%	2	81	+5.719%
2026-06-11	4,137.8600	4,218.9400	4,137.8600	4,218.9400	+0.893%	3	81	+6.385%
2026-06-10	4,181.7900	4,181.7900	4,181.6100	4,181.6100	-0.698%	2	80	+7.335%
2026-06-09	4,303.2400	4,303.3100	4,211.0000	4,211.0000	-1.548%	5	80	+6.586%
2026-06-08	4,277.1300	4,277.2200	4,277.1300	4,277.2200	-1.904%	2	83	+4.935%
2026-06-05	4,383.3300	4,383.3300	4,357.5500	4,360.2400	-1.302%	9	83	+2.937%
2026-06-04	4,417.8200	4,417.8200	4,417.7400	4,417.7400	-0.399%	2	90	+1.598%
2026-06-03	4,435.4300	4,435.4300	4,435.4300	4,435.4300	+0.068%	1	90	+1.192%
2026-06-02	4,432.3500	4,432.4300	4,432.3500	4,432.4300	-0.230%	2	90	+1.261%
2026-06-01	4,416.5000	4,442.6700	4,416.1800	4,442.6700	+0.148%	4	90	+1.028%
2026-05-29	4,437.3200	4,437.4000	4,435.2200	4,436.1200	+0.557%	8	92	+1.177%
2026-05-28	4,356.9700	4,411.5400	4,356.9700	4,411.5400	+0.967%	4	92	+1.740%
2026-05-27	4,357.9400	4,369.2900	4,357.9400	4,369.2900	+0.320%	3	92	+2.724%
2026-05-26	4,372.1100	4,372.1600	4,355.3400	4,355.3400	+2.150%	4	91	+3.053%
2026-05-21	4,239.6700	4,263.6800	4,239.6700	4,263.6800	-0.208%	4	89	+5.269%
2026-05-20	4,219.6600	4,277.0300	4,219.6000	4,272.5700	+1.454%	5	89	+5.050%
2026-05-19	4,211.3300	4,211.3300	4,211.3300	4,211.3300	-1.035%	1	88	+6.577%
2026-05-18	4,255.3900	4,255.3900	4,255.3900	4,255.3900	-0.415%	1	88	+5.474%
2026-05-15	4,256.2900	4,273.1100	4,256.2900	4,273.1100	-1.668%	3	88	+5.036%
2026-05-14	4,315.8200	4,345.5900	4,315.8200	4,345.5900	+1.153%	2	83	+3.284%
2026-05-13	4,244.8900	4,296.0600	4,244.7700	4,296.0600	+1.189%	3	81	+4.475%
2026-05-12	4,230.4200	4,245.5700	4,230.4200	4,245.5700	-0.245%	2	81	+5.718%
2026-05-11	4,243.4400	4,271.9500	4,243.4400	4,256.0100	+0.338%	11	81	+5.458%
2026-05-08	4,214.8000	4,241.6700	4,214.8000	4,241.6700	+1.295%	20	65	+5.815%
2026-05-07	4,210.3100	4,210.3100	4,170.7600	4,187.4400	-0.323%	21	55	+7.185%
2026-05-06	4,160.6800	4,201.0300	4,160.6800	4,201.0300	+2.237%	6	35	+6.839%
2026-05-05	4,093.3000	4,109.1100	4,093.3000	4,109.1100	+1.536%	34	32	+9.229%
2026-05-04	4,066.8100	4,066.8100	4,029.3200	4,046.9400	-0.831%	10	14	+10.907%
2026-05-01	4,094.6000	4,094.6000	4,080.8400	4,080.8400	+1.370%	10	21	+9.985%
2026-04-30	3,990.8800	4,025.6700	3,990.8800	4,025.6700	+1.040%	3	21	+11.492%
2026-04-29	3,984.2300	3,984.2300	3,984.2300	3,984.2300	-0.602%	1	24	+12.652%
2026-04-27	3,998.9100	4,008.3700	3,998.9100	4,008.3700	+0.806%	8	26	+11.974%
2026-04-24	3,977.1000	3,977.2500	3,976.3400	3,976.3400	+0.729%	3	26	+12.876%
2026-04-23	3,979.8100	3,982.8600	3,947.5600	3,947.5600	-0.979%	3	26	+13.699%
2026-04-22	3,980.0100	3,986.5800	3,980.0100	3,986.5800	+1.118%	2	26	+12.586%
2026-04-21	3,982.6300	3,982.6300	3,942.4900	3,942.4900	-0.411%	3	26	+13.845%
2026-04-20	3,966.5200	3,966.5200	3,958.7600	3,958.7600	-0.326%	2	26	+13.377%
2026-04-17	3,946.9500	3,971.7200	3,946.9500	3,971.7200	+2.595%	3	28	+13.007%
2026-04-16	3,870.3700	3,871.2700	3,870.3700	3,871.2700	+0.593%	3	27	+15.939%
2026-04-15	3,833.5700	3,848.4400	3,833.5700	3,848.4400	+0.964%	5	27	+16.627%
2026-04-14	3,763.8200	3,811.7100	3,763.8200	3,811.7100	+4.258%	2	26	+17.751%
2026-04-13	3,656.0200	3,656.0200	3,656.0200	3,656.0200	-0.816%	1	25	+22.765%
2026-04-10	3,686.0800	3,686.0800	3,686.0800	3,686.0800	+1.473%	1	25	+21.764%
2026-04-09	3,632.5900	3,632.5900	3,632.5900	3,632.5900	+0.018%	1	25	+23.557%
2026-04-08	3,616.2500	3,631.9400	3,616.2500	3,631.9400	+4.952%	2	25	+23.579%
2026-04-07	3,431.0000	3,460.5600	3,431.0000	3,460.5600	+0.089%	2	24	+29.699%
2026-04-06	3,457.4900	3,457.4900	3,457.4900	3,457.4900	+3.342%	1	24	+29.814%
2026-04-02	3,345.6700	3,345.6700	3,345.6700	3,345.6700	-2.559%	1	24	+34.153%
2026-04-01	3,433.5400	3,433.5400	3,433.5400	3,433.5400	+3.863%	1	24	+30.720%
2026-03-31	3,283.0100	3,305.8500	3,283.0100	3,305.8500	+2.843%	2	24	+35.769%
2026-03-30	3,284.2600	3,284.2600	3,213.7200	3,214.4600	-2.942%	4	22	+39.629%
2026-03-27	3,319.6500	3,319.6500	3,311.9000	3,311.9000	-1.693%	3	22	+35.521%
2026-03-26	3,437.5700	3,437.5700	3,368.9500	3,368.9500	-2.851%	15	25	+33.226%
2026-03-25	3,466.5300	3,467.8000	3,466.5300	3,467.8000	+1.993%	2	14	+29.428%
2026-03-24	3,400.0500	3,400.0500	3,400.0500	3,400.0500	-2.000%	1	14	+32.007%
2026-03-23	3,484.3300	3,518.2000	3,469.4500	3,469.4500	+0.575%	4	13	+29.367%
2026-03-20	3,449.6000	3,449.6000	3,449.6000	3,449.6000	-0.465%	1	13	+30.111%
2026-03-19	3,465.7300	3,465.7300	3,465.7300	3,465.7300	-0.914%	1	13	+29.506%
2026-03-18	3,564.7300	3,564.8400	3,497.7000	3,497.7000	-3.194%	3	13	+28.322%
2026-03-17	3,613.6000	3,613.6900	3,612.7700	3,613.0900	+1.312%	4	13	+24.224%
2026-03-16	3,563.5700	3,575.2300	3,563.5700	3,566.3100	-0.676%	5	12	+25.853%
2026-03-13	3,592.2200	3,592.2200	3,590.5900	3,590.5900	+0.783%	2	12	+25.002%
2026-03-12	3,582.1100	3,582.7500	3,561.7100	3,562.7000	-2.333%	4	12	+25.981%
2026-03-11	3,647.1900	3,647.8200	3,647.1900	3,647.8200	-0.435%	2	12	+23.041%
2026-03-10	3,659.8200	3,663.7600	3,659.8200	3,663.7600	+3.872%	2	12	+22.506%
2026-03-09	3,522.0800	3,527.1800	3,522.0800	3,527.1800	-3.488%	2	12	+27.250%
2026-03-05	3,711.7000	3,711.7000	3,645.9800	3,654.6600	-0.973%	9	12	+22.811%
2026-03-04	3,690.5800	3,690.5800	3,690.5800	3,690.5800	+1.823%	1	12	+21.616%
2026-03-03	3,624.4900	3,624.4900	3,624.4900	3,624.4900	-1.969%	1	12	+23.833%
2026-03-02	3,697.2900	3,697.2900	3,697.2900	3,697.2900	-0.314%	1	12	+21.395%
2026-02-27	3,708.9500	3,708.9500	3,708.9500	3,708.9500	-2.166%	1	12	+21.013%
2026-02-25	3,791.0700	3,791.0700	3,791.0700	3,791.0700	+1.357%	1	11	+18.392%
2026-02-24	3,740.3200	3,740.3200	3,740.3200	3,740.3200	+0.183%	1	11	+19.998%
2026-02-23	3,733.4700	3,733.4700	3,733.4700	3,733.4700	+0.374%	1	10	+20.218%
2026-02-20	3,719.5500	3,719.5500	3,719.5500	3,719.5500	-0.451%	1	10	+20.668%
2026-02-19	3,736.4000	3,736.4000	3,736.4000	3,736.4000	-0.546%	1	9	+20.124%
2026-02-18	3,756.9000	3,756.9000	3,756.9000	3,756.9000	+1.356%	1	9	+19.469%
2026-02-17	3,702.0200	3,706.6500	3,702.0200	3,706.6500	+0.908%	2	10	+21.088%
2026-02-13	3,673.8200	3,673.8200	3,673.2900	3,673.2900	-3.802%	2	8	+22.188%
2026-02-12	3,820.8300	3,820.8300	3,818.4700	3,818.4700	+0.388%	2	8	+17.542%
2026-02-11	3,839.4200	3,839.4200	3,803.7300	3,803.7300	-0.915%	3	7	+17.998%
2026-02-10	3,821.4900	3,838.8700	3,821.4900	3,838.8700	+193.256%	2	6	+16.918%
2023-02-27	1,309.0500	1,309.0500	1,309.0500	1,309.0500	-5.322%	1	5	+242.868%
2023-02-16	1,382.6300	1,382.6300	1,382.6300	1,382.6300	-0.086%	3	5	+224.622%
2023-02-02	1,383.8200	1,383.8200	1,383.8200	1,383.8200	-1.300%	3	5	+224.343%
2022-12-02	1,402.0500	1,402.0500	1,402.0500	1,402.0500	-5.857%	1	5	+220.126%
2022-08-11	1,489.2700	1,489.2700	1,489.2700	1,489.2700	+26.020%	1	4	+201.377%
2022-07-07	1,181.7700	1,181.7700	1,181.7700	1,181.7700	+5.099%	1	3	+279.796%
2022-06-30	1,124.4300	1,124.4300	1,124.4300	1,124.4300	-19.809%	1	2	+299.164%
2022-03-08	1,402.1900	1,402.1900	1,402.1900	1,402.1900	0.000%	1	0	+220.094%

.dark-mode .yK0clW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yK0clW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C3200SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)option OPRA

SPX20261218C3200
SPX Dec 18 2026 3200.00 Call (SPX261218C03200000)
option OPRA