Dark

SPX20261218C4000
SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)
option OPRA

EOD

Sep 10, 2026

3625.29-1.408%(-51.77)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3,625.2900	3,625.2900	3,625.2900	3,625.2900	-1.408%	47	64,859	0.000%
2026-09-09	3,661.6100	3,677.0600	3,661.6100	3,677.0600	-1.627%	52	64,812	-1.408%
2026-09-08	3,737.8700	3,737.8700	3,737.8700	3,737.8700	-0.298%	2	64,780	-3.012%
2026-08-28	3,748.2900	3,749.3700	3,748.2900	3,749.0600	-0.238%	4	64,780	-3.301%
2026-08-27	3,758.0200	3,758.0200	3,758.0200	3,758.0200	+2.092%	25	64,779	-3.532%
2026-08-24	3,680.9600	3,681.4300	3,680.9600	3,681.0300	-1.551%	320	64,779	-1.514%
2026-08-18	3,749.5300	3,750.0300	3,739.0200	3,739.0200	-2.072%	168	64,463	-3.042%
2026-08-14	3,818.1500	3,818.1500	3,818.1500	3,818.1500	+9.388%	11	64,458	-5.051%
2026-07-30	3,470.7100	3,490.4600	3,470.7100	3,490.4600	+1.037%	2	64,458	+3.863%
2026-07-24	3,454.6200	3,454.6200	3,454.6200	3,454.6200	-2.120%	1	64,459	+4.940%
2026-07-17	3,529.4500	3,529.4500	3,529.4500	3,529.4500	-0.362%	1	64,460	+2.715%
2026-06-22	3,544.4800	3,544.4800	3,542.2800	3,542.2800	-0.659%	2,002	63,907	+2.343%
2026-06-18	3,565.7700	3,565.7700	3,565.7700	3,565.7700	-0.337%	2	64,454	+1.669%
2026-06-17	3,577.8400	3,577.8400	3,577.8400	3,577.8400	+2.311%	1	64,454	+1.326%
2026-06-12	3,497.0100	3,497.0100	3,497.0100	3,497.0100	-0.673%	1	64,454	+3.668%
2026-06-05	3,527.9500	3,527.9500	3,520.7100	3,520.7100	-4.294%	2	64,454	+2.970%
2026-06-01	3,678.6800	3,678.6800	3,678.6700	3,678.6700	+1.177%	20	64,456	-1.451%
2026-05-28	3,635.8600	3,635.8600	3,635.8600	3,635.8600	+4.091%	1	64,446	-0.291%
2026-05-18	3,492.9600	3,492.9600	3,492.9600	3,492.9600	+0.497%	1	64,447	+3.788%
2026-05-12	3,474.3500	3,475.6900	3,474.0900	3,475.6900	-0.543%	45	64,446	+4.304%
2026-05-11	3,494.6500	3,494.6500	3,494.6500	3,494.6500	+12.857%	1	64,446	+3.738%
2026-04-15	3,086.5000	3,099.0400	3,086.5000	3,096.5200	+1.514%	102	64,440	+17.076%
2026-04-14	3,050.3400	3,050.3400	3,050.3400	3,050.3400	+4.512%	1	64,416	+18.849%
2026-04-09	2,922.4500	2,922.4500	2,918.6500	2,918.6500	+8.552%	2	64,416	+24.211%
2026-04-01	2,674.6700	2,688.7000	2,674.6700	2,688.7000	+5.814%	14	64,417	+34.834%
2026-03-31	2,540.9700	2,540.9700	2,540.9700	2,540.9700	+0.330%	1	64,415	+42.673%
2026-03-27	2,532.6200	2,532.6200	2,532.6200	2,532.6200	-6.157%	1	64,414	+43.144%
2026-03-24	2,698.7900	2,698.7900	2,698.7900	2,698.7900	-3.043%	1	64,413	+34.330%
2026-03-09	2,787.9700	2,787.9700	2,783.5000	2,783.5000	-2.961%	2	64,413	+30.242%
2026-03-06	2,868.4300	2,868.4300	2,868.4300	2,868.4300	-0.392%	2	64,415	+26.386%
2026-03-03	2,879.7200	2,879.7200	2,879.7200	2,879.7200	-4.922%	1	64,413	+25.890%
2026-02-25	3,031.9700	3,031.9700	3,028.7400	3,028.8000	+1.889%	4	64,411	+19.694%
2026-02-13	2,935.0900	2,972.6400	2,935.0900	2,972.6400	-3.356%	19	64,411	+21.955%
2026-02-10	3,075.8700	3,075.8700	3,075.8700	3,075.8700	+3.356%	3	64,411	+17.862%
2026-02-04	3,001.8000	3,001.8000	2,976.0000	2,976.0000	-2.641%	6	64,408	+21.818%
2026-02-02	3,056.7400	3,056.7400	3,056.7400	3,056.7400	+0.926%	1	64,404	+18.600%
2026-01-30	3,028.7000	3,028.7000	3,028.7000	3,028.7000	-0.160%	3	64,405	+19.698%
2026-01-29	3,033.5500	3,033.5500	3,033.5500	3,033.5500	+4.038%	1	64,405	+19.507%
2026-01-20	2,951.9500	2,951.9500	2,915.8000	2,915.8000	-4.672%	4	64,404	+24.333%
2026-01-16	3,058.7000	3,058.7000	3,058.7000	3,058.7000	-0.480%	3	64,407	+18.524%
2026-01-15	3,071.2400	3,073.4600	3,071.2400	3,073.4600	+1.484%	47	64,407	+17.955%
2026-01-14	3,028.5300	3,028.5300	3,028.5300	3,028.5300	-1.538%	36	64,388	+19.705%
2026-01-13	3,075.8300	3,075.8300	3,075.8300	3,075.8300	-0.308%	3	64,352	+17.864%
2026-01-12	3,085.3300	3,085.3300	3,085.3300	3,085.3300	+0.938%	101	64,352	+17.501%
2026-01-09	3,056.6500	3,056.6500	3,056.6500	3,056.6500	-0.025%	1	64,282	+18.603%
2026-01-06	3,043.7000	3,057.4000	3,043.7000	3,057.4000	+3.834%	10	64,282	+18.574%
2026-01-02	2,944.5000	2,944.5000	2,944.5000	2,944.5000	-2.485%	2	64,274	+23.121%
2025-12-23	3,008.5300	3,019.5200	3,008.5300	3,019.5200	+0.760%	8	64,274	+20.062%
2025-12-22	2,998.2600	2,998.2600	2,996.7300	2,996.7300	+1.557%	2	64,276	+20.975%
2025-12-19	2,946.7400	2,955.8300	2,946.7400	2,950.7900	+0.755%	14	64,276	+22.858%
2025-12-18	2,928.6700	2,928.6700	2,928.6700	2,928.6700	+2.838%	1	64,275	+23.786%
2025-12-17	2,847.8600	2,847.8600	2,847.8600	2,847.8600	-3.719%	16	64,275	+27.299%
2025-12-12	2,957.8700	2,957.8700	2,957.8700	2,957.8700	-1.667%	1	64,275	+22.564%
2025-12-05	3,008.0000	3,008.0000	3,008.0000	3,008.0000	+1.022%	1,000	64,275	+20.522%
2025-12-02	2,977.5600	2,977.5600	2,977.5600	2,977.5600	+0.205%	1	63,350	+21.754%
2025-11-28	2,971.4600	2,971.4600	2,971.4600	2,971.4600	+5.729%	3	63,350	+22.004%
2025-11-18	2,810.4400	2,810.4400	2,810.4400	2,810.4400	-4.776%	1	63,350	+28.994%
2025-11-10	2,951.4000	2,951.4000	2,951.4000	2,951.4000	-3.441%	1	63,350	+22.833%
2025-10-29	3,055.5000	3,056.5800	3,055.3800	3,056.5800	+5.980%	3	63,350	+18.606%
2025-10-20	2,884.1200	2,884.1200	2,884.1200	2,884.1200	+1.706%	1	63,350	+25.698%
2025-10-15	2,835.7500	2,835.7500	2,835.7500	2,835.7500	-2.216%	1	63,350	+27.842%
2025-10-03	2,900.0000	2,900.0000	2,900.0000	2,900.0000	+2.563%	1	63,352	+25.010%
2025-09-30	2,827.5200	2,827.5200	2,827.5200	2,827.5200	-0.513%	1	63,352	+28.214%
2025-09-29	2,842.1100	2,842.1100	2,842.1100	2,842.1100	+0.757%	1	63,352	+27.556%
2025-09-19	2,820.7700	2,820.7700	2,820.7700	2,820.7700	+0.660%	2	63,353	+28.521%
2025-09-18	2,802.2800	2,802.2800	2,802.2800	2,802.2800	+1.092%	1	63,353	+29.369%
2025-09-17	2,772.0000	2,772.0000	2,772.0000	2,772.0000	-0.403%	1	63,352	+30.782%
2025-09-15	2,780.0000	2,787.3000	2,779.9000	2,783.2200	+5.177%	6	63,353	+30.255%
2025-09-05	2,636.4100	2,646.2200	2,636.4100	2,646.2200	-0.731%	21	63,353	+36.999%
2025-09-04	2,648.6300	2,665.7000	2,648.6300	2,665.7000	+3.650%	2	63,353	+35.998%
2025-09-02	2,565.9600	2,571.8400	2,565.9600	2,571.8400	-3.601%	2	63,353	+40.961%
2025-08-28	2,658.5000	2,667.9000	2,658.5000	2,667.9000	+1.394%	1,250	63,353	+35.886%
2025-08-26	2,628.3100	2,631.2100	2,624.1900	2,631.2100	-0.044%	10	64,418	+37.780%
2025-08-25	2,632.3800	2,632.3800	2,632.3800	2,632.3800	+1.650%	1	64,420	+37.719%
2025-08-20	2,588.5800	2,589.6400	2,588.5800	2,589.6400	-1.761%	2	64,420	+39.992%
2025-08-15	2,637.9600	2,637.9600	2,632.9200	2,636.0700	-0.489%	3	64,421	+37.526%
2025-08-14	2,649.0200	2,649.0200	2,649.0200	2,649.0200	+0.228%	3	64,422	+36.854%
2025-08-13	2,635.6400	2,642.9900	2,635.6400	2,642.9900	+2.430%	3	64,422	+37.166%
2025-08-11	2,580.2900	2,580.2900	2,580.2900	2,580.2900	+0.192%	2	64,422	+40.499%
2025-08-08	2,574.4600	2,575.3400	2,574.4600	2,575.3400	+2.428%	2	64,422	+40.769%
2025-08-07	2,529.6500	2,534.1800	2,514.3000	2,514.3000	-0.919%	3	64,421	+44.187%
2025-08-06	2,537.7700	2,537.7700	2,537.4600	2,537.6100	+0.128%	3	64,421	+42.862%
2025-08-05	2,527.5000	2,537.4800	2,522.8600	2,534.3700	+0.872%	6	64,421	+43.045%
2025-08-04	2,482.3200	2,512.4700	2,478.8900	2,512.4700	-1.347%	142	64,424	+44.292%
2025-07-30	2,583.1400	2,583.1400	2,546.7700	2,546.7700	+3.456%	6	64,420	+42.349%
2025-07-16	2,446.5400	2,461.6900	2,446.5400	2,461.6900	-0.278%	3	64,421	+47.268%
2025-07-15	2,481.8300	2,481.8300	2,468.5600	2,468.5600	-0.389%	4	64,420	+46.858%
2025-07-14	2,480.0000	2,480.0000	2,477.7000	2,478.2000	+1.091%	6	64,421	+46.287%
2025-07-09	2,451.4600	2,451.4600	2,451.4600	2,451.4600	+12.010%	1	64,424	+47.883%
2025-06-20	2,195.9900	2,208.9600	2,188.6100	2,188.6100	-1.917%	16	64,424	+65.643%
2025-06-18	2,231.3900	2,231.3900	2,231.3900	2,231.3900	-0.367%	1	64,421	+62.468%
2025-06-11	2,239.6000	2,239.6000	2,239.6000	2,239.6000	-0.845%	2	64,421	+61.872%
2025-06-10	2,255.6500	2,258.6800	2,255.6500	2,258.6800	+2.127%	3	64,421	+60.505%
2025-06-03	2,211.6300	2,211.6300	2,211.6300	2,211.6300	+2.892%	1	64,422	+63.919%
2025-06-02	2,149.4600	2,149.4600	2,149.4600	2,149.4600	+0.084%	1	64,422	+68.661%
2025-05-29	2,150.0300	2,150.0300	2,147.6500	2,147.6500	+3.269%	2	64,423	+68.803%
2025-05-23	2,074.8900	2,079.6600	2,074.8900	2,079.6600	-5.364%	4	64,423	+74.321%
2025-05-16	2,172.9400	2,197.5400	2,161.7700	2,197.5400	+2.836%	16	64,423	+64.970%
2025-05-13	2,118.0000	2,136.9300	2,118.0000	2,136.9300	+3.417%	9	64,427	+69.649%
2025-05-12	2,066.3200	2,066.3200	2,066.3200	2,066.3200	+7.531%	2	64,429	+75.447%
2025-05-09	1,908.3200	1,921.6000	1,908.3200	1,921.6000	+2.452%	58	64,431	+88.660%
2025-05-07	1,874.8500	1,875.9400	1,874.8500	1,875.6100	-0.343%	3	64,441	+93.286%
2025-05-06	1,863.4300	1,883.7600	1,863.4300	1,882.0700	+4.182%	3	64,442	+92.622%
2025-04-29	1,773.7700	1,806.5200	1,773.7700	1,806.5200	-0.107%	1,760	64,442	+100.678%
2025-04-28	1,808.4600	1,808.4600	1,808.4600	1,808.4600	+18.095%	1	63,440	+100.463%
2025-04-21	1,531.3600	1,531.3600	1,531.3600	1,531.3600	-4.808%	1	63,430	+136.737%
2025-04-17	1,608.7000	1,608.7000	1,608.7000	1,608.7000	+1.627%	1	63,430	+125.355%
2025-04-16	1,585.2300	1,585.2300	1,582.9500	1,582.9500	-6.206%	2	63,430	+129.021%
2025-04-11	1,668.1300	1,687.6900	1,661.0900	1,687.6900	+5.153%	6	63,430	+114.808%
2025-04-10	1,573.0000	1,604.9900	1,573.0000	1,604.9900	+14.577%	502	63,430	+125.876%
2025-04-08	1,456.8000	1,456.8000	1,399.6000	1,400.8000	+5.482%	30	63,428	+158.801%
2025-04-07	1,414.7000	1,414.7000	1,328.0000	1,328.0000	-5.973%	10	63,428	+172.989%
2025-04-04	1,452.8400	1,454.9500	1,412.3600	1,412.3600	-23.952%	5,120	62,328	+156.683%
2025-03-31	1,857.2000	1,857.2000	1,857.2000	1,857.2000	-7.770%	300	60,973	+95.202%
2025-03-25	2,013.6700	2,013.6700	2,013.6700	2,013.6700	+0.300%	700	60,973	+80.034%
2025-03-24	2,007.6500	2,007.6500	2,007.6500	2,007.6500	+6.638%	300	60,723	+80.574%
2025-03-11	1,882.6800	1,882.6800	1,882.6800	1,882.6800	-13.639%	1,501	59,623	+92.560%
2025-02-27	2,180.0000	2,180.0000	2,180.0000	2,180.0000	-1.718%	3	58,047	+66.298%
2025-02-25	2,218.1000	2,218.1000	2,218.1000	2,218.1000	-3.841%	1	58,048	+63.441%
2025-02-21	2,315.1400	2,315.1400	2,306.7100	2,306.7100	-3.914%	30	58,048	+57.163%
2025-02-20	2,373.8600	2,400.6800	2,373.8600	2,400.6800	+0.284%	3	58,054	+51.011%
2025-02-14	2,393.8900	2,393.8900	2,393.8900	2,393.8900	+1.989%	8	58,055	+51.439%
2025-02-13	2,347.2100	2,347.2100	2,347.2100	2,347.2100	+1.017%	1	58,056	+54.451%
2025-02-12	2,302.1900	2,323.5900	2,302.1900	2,323.5900	-0.123%	2	58,056	+56.021%
2025-02-04	2,326.4600	2,326.4600	2,326.4600	2,326.4600	-3.603%	3,000	55,056	+55.829%
2025-01-24	2,413.4100	2,413.4100	2,413.4100	2,413.4100	+6.800%	2	57,056	+50.214%
2025-01-07	2,259.7400	2,259.7400	2,259.7400	2,259.7400	+1.560%	465	56,541	+60.430%
2024-12-30	2,225.0200	2,225.0200	2,225.0200	2,225.0200	-1.750%	1	55,595	+62.933%
2024-12-27	2,264.6400	2,264.6400	2,264.6400	2,264.6400	-4.124%	4	55,596	+60.082%
2024-12-26	2,348.6000	2,362.0500	2,348.6000	2,362.0500	+3.006%	3	55,596	+53.481%
2024-12-20	2,237.5100	2,293.1200	2,237.5100	2,293.1200	+2.038%	2	55,598	+58.094%
2024-12-19	2,270.9300	2,270.9300	2,247.3200	2,247.3200	-5.312%	3	55,599	+61.316%
2024-12-17	2,373.6000	2,373.6000	2,373.4000	2,373.4000	-1.566%	2	55,601	+52.747%
2024-12-16	2,409.7300	2,411.1500	2,409.7300	2,411.1500	+0.695%	2	55,603	+50.355%
2024-12-12	2,395.8300	2,395.8300	2,394.5200	2,394.5200	-0.477%	102	55,602	+51.399%
2024-12-11	2,392.2000	2,406.0000	2,392.2000	2,406.0000	+1.246%	552	55,600	+50.677%
2024-12-02	2,377.0000	2,377.0000	2,376.4000	2,376.4000	+13.043%	6,106	48,498	+52.554%
2024-11-05	2,109.3000	2,109.3000	2,102.2000	2,102.2000	+1.620%	2,000	2,968	+72.452%
2024-11-04	2,068.6900	2,068.6900	2,068.6900	2,068.6900	-4.713%	1,500	2,968	+75.246%
2024-10-30	2,171.0200	2,171.0200	2,171.0200	2,171.0200	-0.352%	4,400	2,968	+66.986%
2024-10-29	2,178.6800	2,178.6800	2,178.6800	2,178.6800	+2.648%	16,000	2,968	+66.398%
2024-10-23	2,122.4800	2,122.4800	2,122.4800	2,122.4800	-2.688%	2	2,968	+70.804%
2024-10-21	2,181.1000	2,181.1000	2,181.1000	2,181.1000	+0.437%	6	2,968	+66.214%
2024-10-16	2,171.6000	2,171.6000	2,171.6000	2,171.6000	+6.500%	6	2,968	+66.941%
2024-09-30	2,039.0700	2,039.0700	2,039.0700	2,039.0700	+0.572%	4	2,968	+77.791%
2024-09-26	2,046.6900	2,046.6900	2,027.4800	2,027.4800	+1.157%	16	2,968	+78.808%
2024-09-23	2,004.3000	2,004.3000	2,004.3000	2,004.3000	+7.766%	2	2,968	+80.876%
2024-09-04	1,861.2100	1,861.2100	1,859.8700	1,859.8700	-5.710%	4	2,968	+94.922%
2024-08-29	1,933.2000	1,972.5000	1,933.2000	1,972.5000	+1.035%	4	2,968	+83.792%
2024-08-27	1,918.8200	1,952.3000	1,918.8200	1,952.3000	+0.538%	56	2,968	+85.693%
2024-08-26	1,961.4600	1,962.0400	1,941.8600	1,941.8600	+3.393%	20	2,968	+86.692%
2024-08-16	1,878.1400	1,878.1400	1,878.1400	1,878.1400	+1.893%	2	2,968	+93.026%
2024-08-15	1,843.2400	1,843.2400	1,843.2400	1,843.2400	+8.286%	6	2,968	+96.680%
2024-08-09	1,666.2300	1,702.2000	1,666.2300	1,702.2000	+2.561%	22	2,968	+112.977%
2024-08-07	1,659.7000	1,659.7000	1,659.7000	1,659.7000	+6.453%	12	2,968	+118.430%
2024-08-05	1,548.6000	1,559.0900	1,548.6000	1,559.0900	-7.921%	3	2,968	+132.526%
2024-08-02	1,693.2000	1,693.2000	1,693.2000	1,693.2000	-10.816%	20	2,968	+114.109%
2024-07-31	1,898.5500	1,898.5500	1,898.5500	1,898.5500	-3.784%	2	2,968	+90.950%
2024-07-17	1,973.2200	1,973.2200	1,973.2200	1,973.2200	+4.982%	2	2,968	+83.725%
2024-07-01	1,879.5800	1,879.5800	1,879.5800	1,879.5800	-0.551%	110	2,968	+92.878%
2024-06-27	1,894.0000	1,899.0100	1,890.0000	1,890.0000	+0.766%	2,042	2,968	+91.814%
2024-06-26	1,875.6300	1,875.6300	1,875.6300	1,875.6300	-0.166%	2	2,968	+93.284%
2024-06-21	1,878.7500	1,878.7500	1,878.7500	1,878.7500	-0.792%	2	2,968	+92.963%
2024-06-20	1,908.5000	1,908.5000	1,893.7400	1,893.7400	+5.266%	4,500	2,968	+91.435%
2024-06-07	1,799.0000	1,799.0000	1,799.0000	1,799.0000	+4.441%	1,604	2,968	+101.517%
2024-06-03	1,722.5000	1,722.5000	1,722.5000	1,722.5000	+3.547%	100	2,968	+110.467%
2024-05-31	1,663.5000	1,663.5000	1,663.5000	1,663.5000	-1.002%	40	2,968	+117.931%
2024-05-30	1,687.0100	1,687.0100	1,680.3300	1,680.3300	-3.023%	104	2,968	+115.749%
2024-05-29	1,732.7100	1,732.7100	1,732.7100	1,732.7100	-1.717%	2	2,968	+109.227%
2024-05-20	1,761.4100	1,763.2100	1,757.8800	1,762.9800	+0.628%	30	2,968	+105.634%
2024-05-16	1,751.9700	1,751.9700	1,751.9700	1,751.9700	+5.530%	40	2,968	+106.926%
2024-05-14	1,660.1700	1,660.1700	1,660.1700	1,660.1700	+0.672%	802	2,968	+118.369%
2024-05-13	1,638.6500	1,649.0800	1,638.6500	1,649.0800	+7.059%	4	2,968	+119.837%
2024-04-30	1,540.3400	1,540.3400	1,540.3400	1,540.3400	-3.026%	2	2,968	+135.356%
2024-04-29	1,588.4000	1,588.4000	1,588.4000	1,588.4000	+4.018%	2	2,968	+128.235%
2024-04-25	1,492.8300	1,527.0500	1,492.8300	1,527.0500	+1.199%	4	2,968	+137.405%
2024-04-22	1,508.9600	1,508.9600	1,508.9600	1,508.9600	+1.782%	500	2,968	+140.251%
2024-04-19	1,483.9800	1,483.9800	1,482.5400	1,482.5400	-4.743%	6	2,968	+144.532%
2024-04-16	1,556.3500	1,556.3500	1,556.3500	1,556.3500	-0.060%	4	2,968	+132.935%
2024-04-15	1,555.1600	1,557.2800	1,555.1600	1,557.2800	-4.456%	4	2,968	+132.796%
2024-04-10	1,629.9100	1,629.9100	1,629.9100	1,629.9100	-2.580%	4	2,968	+122.423%
2024-04-08	1,673.0800	1,673.0800	1,673.0800	1,673.0800	-0.433%	2	2,968	+116.684%
2024-04-03	1,680.3600	1,680.3600	1,680.3600	1,680.3600	-0.453%	2	2,968	+115.745%
2024-03-26	1,688.0000	1,688.0000	1,688.0000	1,688.0000	-0.119%	2	2,968	+114.768%
2024-03-22	1,690.0100	1,690.0100	1,690.0100	1,690.0100	+2.696%	2	2,968	+114.513%
2024-03-20	1,645.6500	1,645.6500	1,645.6500	1,645.6500	+2.757%	2	2,968	+120.295%
2024-03-15	1,601.5000	1,601.5000	1,601.5000	1,601.5000	-1.810%	2	2,968	+126.368%
2024-03-14	1,631.0200	1,631.0200	1,631.0200	1,631.0200	+0.422%	1	2,968	+122.271%
2024-03-13	1,617.1000	1,624.1600	1,617.1000	1,624.1600	+0.580%	2	2,968	+123.210%
2024-03-12	1,614.7900	1,614.7900	1,614.7900	1,614.7900	+3.316%	50	2,968	+124.505%
2024-03-11	1,562.9600	1,562.9600	1,562.9600	1,562.9600	-2.385%	1	2,968	+131.950%
2024-03-08	1,625.5500	1,625.5500	1,601.1500	1,601.1500	-0.277%	1,678	2,968	+126.418%
2024-03-07	1,614.7000	1,614.7000	1,601.5400	1,605.5900	+0.768%	3	2,968	+125.792%
2024-03-04	1,593.3500	1,593.3500	1,593.3500	1,593.3500	+0.803%	50	2,968	+127.526%
2024-03-01	1,554.6400	1,580.6500	1,554.6400	1,580.6500	+3.169%	6	2,968	+129.354%
2024-02-28	1,538.2000	1,538.2000	1,532.1000	1,532.1000	-0.406%	14	2,968	+136.622%
2024-02-27	1,537.7000	1,538.3500	1,536.0000	1,538.3500	-0.828%	7	2,968	+135.661%
2024-02-26	1,551.2000	1,551.2000	1,551.2000	1,551.2000	+6.430%	5	2,968	+133.709%
2024-02-21	1,457.4800	1,457.4800	1,457.4800	1,457.4800	-0.462%	1	2,968	+148.737%
2024-02-09	1,464.2400	1,464.2400	1,464.2400	1,464.2400	+0.768%	1	2,968	+147.589%
2024-02-08	1,453.0800	1,453.0800	1,453.0800	1,453.0800	+0.664%	1	2,968	+149.490%
2024-02-07	1,427.8300	1,447.6400	1,427.8300	1,443.5000	+2.544%	77	2,968	+151.146%
2024-02-06	1,418.4600	1,418.4600	1,407.6900	1,407.6900	+0.006%	125	2,968	+157.535%
2024-02-05	1,401.7200	1,410.1600	1,401.7200	1,407.6100	-1.091%	300	2,968	+157.549%
2024-02-02	1,415.5500	1,428.4500	1,413.6300	1,423.1300	+4.830%	802	2,968	+154.741%
2024-01-25	1,353.6900	1,357.5600	1,353.6900	1,357.5600	+0.399%	19	2,968	+167.045%
2024-01-24	1,364.3600	1,364.3600	1,352.1700	1,352.1700	+1.268%	1,004	2,968	+168.109%
2024-01-23	1,335.2400	1,335.2400	1,335.2400	1,335.2400	-0.296%	1	2,968	+171.508%
2024-01-22	1,339.2100	1,339.2100	1,339.2100	1,339.2100	+2.895%	1	2,968	+170.704%
2024-01-19	1,299.3800	1,301.5300	1,299.3800	1,301.5300	+4.064%	3	2,968	+178.541%
2024-01-16	1,244.2300	1,250.8500	1,244.2300	1,250.7000	-1.261%	4	2,968	+189.861%
2024-01-11	1,266.6700	1,266.6700	1,266.6700	1,266.6700	+2.673%	1	2,968	+186.206%
2024-01-04	1,232.3600	1,233.6900	1,232.3600	1,233.6900	-3.175%	3,002	2,968	+193.857%
2023-12-29	1,274.1500	1,274.1500	1,274.1500	1,274.1500	-0.325%	1	2,968	+184.526%
2023-12-19	1,278.0700	1,278.3000	1,278.0700	1,278.3000	+1.036%	1,350	2,968	+183.602%
2023-12-18	1,247.9600	1,265.1900	1,247.9600	1,265.1900	+2.361%	852	2,968	+186.541%
2023-12-15	1,232.2700	1,236.0100	1,232.2700	1,236.0100	-0.127%	3	2,968	+193.306%
2023-12-14	1,237.5800	1,237.5800	1,237.5800	1,237.5800	+4.266%	11,251	2,968	+192.934%
2023-12-13	1,186.9400	1,186.9400	1,186.9400	1,186.9400	-0.533%	2,650	2,968	+205.432%
2023-12-12	1,176.3900	1,193.3000	1,176.3900	1,193.3000	+2.246%	2,652	2,968	+203.804%
2023-12-11	1,167.0900	1,167.0900	1,167.0900	1,167.0900	+0.307%	4	2,968	+210.626%
2023-12-08	1,163.5200	1,163.5200	1,163.5200	1,163.5200	+3.336%	1	2,968	+211.580%
2023-12-06	1,125.9600	1,125.9600	1,125.9600	1,125.9600	-0.075%	501	2,968	+221.973%
2023-11-30	1,132.2500	1,132.2500	1,126.8000	1,126.8000	-0.149%	2	2,968	+221.733%
2023-11-28	1,128.4800	1,128.4800	1,128.4800	1,128.4800	+0.640%	1	2,968	+221.254%
2023-11-21	1,130.3500	1,130.3500	1,119.9600	1,121.3000	+10.374%	507	2,968	+223.311%
2023-11-10	1,015.9100	1,015.9100	1,015.9100	1,015.9100	+2.783%	5	2,968	+256.851%
2023-11-09	988.4000	988.4000	988.4000	988.4000	+9.125%	1	2,968	+266.784%
2023-11-01	905.7500	905.7500	905.7500	905.7500	-2.946%	1	2,968	+300.253%
2023-10-23	933.2400	933.2400	933.2400	933.2400	-4.441%	1	2,968	+288.463%
2023-10-20	976.6100	976.6100	976.6100	976.6100	-6.677%	1	2,968	+271.212%
2023-10-17	1,046.4800	1,046.4800	1,046.4800	1,046.4800	+0.435%	1	2,968	+246.427%
2023-10-11	1,041.9500	1,041.9500	1,041.9500	1,041.9500	+2.242%	1	2,968	+247.933%
2023-10-10	1,014.0900	1,020.0000	1,014.0900	1,019.1000	+1.118%	3	2,968	+255.734%
2023-10-09	1,007.8300	1,007.8300	1,007.8300	1,007.8300	+5.881%	1	2,968	+259.712%
2023-10-03	951.8500	951.8500	951.8500	951.8500	-5.025%	3	2,968	+280.868%
2023-09-29	1,000.8500	1,002.2100	1,000.8500	1,002.2100	+0.155%	7	2,968	+261.730%
2023-09-28	1,000.6600	1,000.6600	1,000.6600	1,000.6600	+0.299%	1	2,968	+262.290%
2023-09-27	997.6800	997.6800	997.6800	997.6800	-10.727%	75	2,968	+263.372%
2023-09-13	1,117.5600	1,117.5600	1,117.5600	1,117.5600	-0.775%	1	2,968	+224.393%
2023-09-12	1,125.5600	1,126.2900	1,125.5600	1,126.2900	+0.235%	7	2,968	+221.879%
2023-09-06	1,123.6500	1,123.6500	1,123.6500	1,123.6500	-2.025%	1	2,968	+222.635%
2023-09-05	1,145.4700	1,146.8700	1,145.4700	1,146.8700	+0.830%	8	2,968	+216.103%
2023-08-16	1,137.4300	1,137.4300	1,137.4300	1,137.4300	-3.133%	1	2,968	+218.726%
2023-08-14	1,174.2200	1,174.2200	1,174.2200	1,174.2200	+0.700%	501	2,968	+208.740%
2023-08-11	1,166.0600	1,166.0600	1,166.0600	1,166.0600	-0.170%	1	2,968	+210.901%
2023-08-09	1,167.2100	1,168.0500	1,167.2100	1,168.0500	-2.214%	2	2,968	+210.371%
2023-08-07	1,184.4000	1,194.5000	1,184.4000	1,194.5000	-1.383%	975	2,968	+203.499%
2023-08-03	1,211.2500	1,211.2500	1,211.2500	1,211.2500	+0.646%	1	2,968	+199.302%
2023-07-21	1,211.7100	1,211.7100	1,203.4800	1,203.4800	-1.111%	5	2,968	+201.234%
2023-07-20	1,217.0000	1,217.0000	1,217.0000	1,217.0000	+0.512%	750	2,968	+197.887%
2023-07-18	1,210.8000	1,210.8000	1,210.8000	1,210.8000	+4.469%	1,000	2,968	+199.413%
2023-07-17	1,159.0000	1,159.0000	1,159.0000	1,159.0000	+4.414%	1	2,968	+212.795%
2023-07-07	1,110.0000	1,110.0000	1,110.0000	1,110.0000	+4.341%	1	2,968	+226.603%
2023-06-21	1,063.8200	1,063.8200	1,063.8200	1,063.8200	+2.163%	126	2,968	+240.780%
2023-06-14	1,042.7000	1,042.7000	1,041.3000	1,041.3000	+4.772%	10	2,968	+248.150%
2023-06-09	993.8700	993.8700	993.8700	993.8700	+2.985%	1	2,968	+264.765%
2023-06-02	965.0600	965.0600	965.0600	965.0600	+11.885%	1	2,968	+275.654%
2023-05-25	862.5500	862.5500	862.5500	862.5500	-3.949%	1	2,968	+320.299%
2023-05-22	898.0100	898.0100	898.0100	898.0100	-1.141%	2	2,968	+303.703%
2023-05-19	908.3700	908.3700	908.3700	908.3700	+6.379%	1	2,968	+299.098%
2023-05-17	853.9000	853.9000	853.9000	853.9000	+5.669%	1	2,968	+324.557%
2023-05-11	819.2600	819.2600	808.0900	808.0900	-0.749%	12	2,968	+348.625%
2023-05-10	814.1900	814.1900	814.1900	814.1900	-1.980%	1	2,968	+345.263%
2023-05-09	829.8600	830.6400	829.8600	830.6400	+6.647%	2	2,968	+336.445%
2023-05-04	778.8700	778.8700	778.8700	778.8700	-7.502%	6	2,968	+365.455%
2023-04-25	842.0400	842.0400	842.0400	842.0400	+2.077%	1	2,968	+330.537%
2023-04-12	824.9100	824.9100	824.9100	824.9100	-4.057%	1	2,968	+339.477%
2023-04-03	861.7400	861.7400	859.7900	859.7900	+11.406%	2	2,968	+321.648%
2023-03-22	790.6800	790.6800	771.7600	771.7600	+6.334%	2	2,968	+369.743%
2023-03-17	725.7900	725.7900	725.7900	725.7900	-2.066%	1	2,968	+399.496%
2023-03-10	741.1000	741.1000	741.1000	741.1000	-5.628%	1	2,968	+389.177%
2023-03-09	785.3000	785.3000	785.3000	785.3000	-2.520%	1	2,968	+361.644%
2023-03-01	805.6000	805.6000	805.6000	805.6000	-2.244%	300	2,968	+350.011%
2023-02-27	824.0900	824.0900	824.0900	824.0900	-1.013%	1	2,968	+339.914%
2023-02-23	846.5100	846.5100	814.4200	832.5200	+1.237%	4	2,968	+335.460%
2023-02-22	822.3500	822.3500	822.3500	822.3500	-10.096%	1	2,968	+340.845%
2023-02-13	914.7000	914.7000	914.7000	914.7000	+5.188%	1	2,968	+296.337%
2023-02-09	869.5900	869.5900	869.5900	869.5900	+5.814%	1	2,968	+316.896%
2023-01-31	821.8100	821.8100	821.8100	821.8100	+7.689%	1	2,968	+341.135%
2023-01-20	763.1300	763.1300	763.1300	763.1300	+4.226%	1	2,968	+375.055%
2023-01-19	732.1900	732.1900	732.1900	732.1900	-10.643%	9	2,968	+395.130%
2023-01-17	819.4000	819.4000	819.4000	819.4000	-5.599%	1	2,968	+342.432%
2022-12-12	868.0000	868.0000	868.0000	868.0000	-1.679%	1,350	2,968	+317.660%
2022-12-05	890.6800	890.6800	882.8200	882.8200	-2.783%	3	877	+310.649%
2022-11-22	908.0900	908.0900	908.0900	908.0900	+2.619%	1	876	+299.221%
2022-11-18	884.9100	884.9100	884.9100	884.9100	-1.219%	22	876	+309.679%
2022-11-11	895.8300	895.8300	895.8300	895.8300	+13.310%	1	887	+304.685%
2022-11-09	790.6000	790.6000	790.6000	790.6000	-3.113%	1	887	+358.549%
2022-11-01	816.0000	816.0000	816.0000	816.0000	+6.260%	1	886	+344.276%
2022-10-27	824.0700	824.0700	767.9300	767.9300	-6.708%	14	886	+372.086%
2022-10-26	823.1500	823.1500	823.1500	823.1500	-1.297%	1	872	+340.417%
2022-10-25	833.9700	833.9700	833.9700	833.9700	+5.828%	1	871	+334.703%
2022-10-24	788.0400	788.0400	788.0400	788.0400	+15.487%	1	871	+360.039%
2022-10-10	682.3600	682.3600	682.3600	682.3600	+2.407%	3	871	+431.287%
2022-10-03	645.2500	666.3200	645.2500	666.3200	+1.728%	2	811	+444.076%
2022-09-30	655.0000	655.0000	655.0000	655.0000	-8.456%	60	809	+453.479%
2022-09-28	676.5800	715.5000	676.5800	715.5000	+2.994%	4	749	+406.679%
2022-09-23	694.7000	694.7000	694.7000	694.7000	-20.757%	1	551	+421.850%
2022-09-13	881.1300	881.1300	876.6700	876.6700	-5.566%	6	551	+313.530%
2022-09-12	928.3400	928.3400	928.3400	928.3400	+6.655%	1	555	+290.513%
2022-08-30	870.4100	870.4100	870.4100	870.4100	-18.147%	1	555	+316.504%
2022-08-16	1,048.5300	1,063.3800	1,043.2000	1,063.3800	+3.579%	4	554	+240.921%
2022-08-15	1,026.6400	1,026.6400	1,026.6400	1,026.6400	+2.027%	1	554	+253.122%
2022-08-11	1,017.4100	1,017.4100	1,005.3700	1,006.2400	+3.402%	3	555	+260.281%
2022-08-10	973.1300	973.1300	973.1300	973.1300	+4.931%	1	556	+272.539%
2022-08-09	935.3100	935.3100	927.4000	927.4000	-0.844%	3	556	+290.909%
2022-08-08	935.2900	935.2900	935.2900	935.2900	+0.192%	1	555	+287.611%
2022-08-04	933.5000	933.5000	933.5000	933.5000	+14.582%	1	554	+288.355%
2022-08-02	814.7000	814.7000	814.7000	814.7000	-1.563%	1	554	+344.985%
2022-07-28	827.6400	827.6400	827.6400	827.6400	+3.556%	5	554	+338.027%
2022-07-27	795.4100	799.2200	795.4100	799.2200	+1.980%	2	549	+353.604%
2022-07-22	783.7000	783.7000	783.7000	783.7000	+8.097%	1	550	+362.586%
2022-07-15	725.0000	725.0000	725.0000	725.0000	-2.261%	1	549	+400.040%
2022-07-07	741.7700	741.7700	741.7700	741.7700	+4.475%	1	548	+388.735%
2022-07-06	710.0000	710.0000	710.0000	710.0000	+5.639%	2	548	+410.604%
2022-07-05	672.1000	672.1000	672.1000	672.1000	+1.493%	1	550	+439.397%
2022-07-01	662.2100	662.2100	662.2100	662.2100	-1.695%	1	550	+447.453%
2022-06-30	673.6300	673.6300	673.6300	673.6300	-8.789%	1	550	+438.172%
2022-06-24	738.5400	738.5400	738.5400	738.5400	+10.540%	1	549	+390.873%
2022-06-23	681.5500	681.5500	668.1200	668.1200	-2.376%	2	548	+442.611%
2022-06-22	656.2300	684.3800	656.2300	684.3800	+7.445%	2	548	+429.719%
2022-06-17	636.9600	636.9600	636.9600	636.9600	-2.097%	1	548	+469.155%
2022-06-16	669.2700	669.2700	639.5600	650.6000	-11.238%	5	548	+457.223%
2022-06-15	732.9700	732.9700	732.9700	732.9700	-0.404%	1	546	+394.603%
2022-06-13	735.9400	735.9400	735.9400	735.9400	-19.803%	2	546	+392.607%
2022-06-09	917.6600	917.6600	917.6600	917.6600	+0.135%	1	546	+295.058%
2022-06-03	916.4200	916.4200	916.4200	916.4200	+4.187%	1	546	+295.593%
2022-06-02	879.5900	879.5900	879.5900	879.5900	-3.363%	1	547	+312.157%
2022-06-01	910.2000	910.2000	910.2000	910.2000	+4.561%	1	546	+298.296%
2022-05-31	913.0900	913.0900	870.5000	870.5000	-4.287%	2	545	+316.461%
2022-05-27	918.6800	918.6800	909.4900	909.4900	+7.020%	3	544	+298.607%
2022-05-26	849.8300	849.8300	849.8300	849.8300	+8.828%	1	544	+326.590%
2022-05-23	780.8900	780.8900	780.8900	780.8900	+8.911%	1	544	+364.251%
2022-05-20	717.0000	717.0000	717.0000	717.0000	-8.077%	2	543	+405.619%
2022-05-19	780.0000	780.0000	780.0000	780.0000	-12.310%	1	543	+364.781%
2022-05-17	889.5000	889.5000	889.5000	889.5000	+4.984%	26	542	+307.565%
2022-05-13	847.2700	847.2700	847.2700	847.2700	+10.115%	1	541	+327.879%
2022-05-12	769.4400	769.4400	769.4400	769.4400	-12.484%	1	540	+371.160%
2022-05-10	897.1500	897.1500	879.2000	879.2000	-8.091%	3	539	+312.340%
2022-05-06	956.6000	956.6000	956.6000	956.6000	-7.862%	1	537	+278.977%
2022-05-04	1,026.8000	1,038.2200	1,026.8000	1,038.2200	+6.212%	3	536	+249.183%
2022-04-26	977.5000	977.5000	977.5000	977.5000	-18.455%	1	336	+270.874%
2022-04-19	1,181.9100	1,198.7300	1,181.9100	1,198.7300	+4.874%	3	337	+202.428%
2022-04-18	1,143.0200	1,143.0200	1,143.0200	1,143.0200	-0.474%	1	336	+217.168%
2022-04-13	1,156.3800	1,156.3800	1,148.4600	1,148.4600	-2.637%	3	335	+215.665%
2022-04-12	1,179.5600	1,179.5600	1,179.5600	1,179.5600	+1.265%	1	334	+207.343%
2022-04-11	1,191.3800	1,191.3800	1,164.8200	1,164.8200	-5.012%	3	334	+211.232%
2022-04-08	1,220.0000	1,226.2800	1,220.0000	1,226.2800	-4.086%	3	333	+195.633%
2022-04-05	1,264.3200	1,278.5200	1,264.3200	1,278.5200	+1.569%	11	332	+183.554%
2022-04-04	1,258.7700	1,258.7700	1,258.7700	1,258.7700	+2.706%	1	323	+188.003%
2022-04-01	1,225.6000	1,225.6000	1,225.6000	1,225.6000	-2.180%	1	256	+195.797%
2022-03-31	1,268.8500	1,268.8500	1,245.1700	1,252.9100	-1.949%	5	256	+189.350%
2022-03-30	1,293.2700	1,293.2700	1,277.8100	1,277.8100	-0.621%	3	256	+183.711%
2022-03-29	1,285.8000	1,285.8000	1,285.8000	1,285.8000	+4.499%	1	256	+181.948%
2022-03-28	1,233.1200	1,233.1200	1,230.4400	1,230.4400	+4.473%	2	256	+194.634%
2022-03-24	1,177.7600	1,177.7600	1,177.7600	1,177.7600	+12.064%	1	256	+207.812%
2022-03-16	1,050.9700	1,050.9700	1,050.9700	1,050.9700	+6.159%	5	256	+244.947%
2022-03-11	1,004.3300	1,004.3300	990.0000	990.0000	+5.166%	6	256	+266.191%
2022-03-08	941.3700	941.3700	941.3700	941.3700	-4.588%	13	256	+285.108%
2022-03-04	1,004.1500	1,004.1500	986.6400	986.6400	+2.708%	2	256	+267.438%
2022-03-01	960.6300	960.6300	960.6300	960.6300	+6.500%	1	256	+277.387%
2022-02-24	884.5000	902.0000	884.5000	902.0000	-20.188%	2	256	+301.917%
2022-02-11	1,130.1500	1,130.1500	1,130.1500	1,130.1500	-1.085%	1	256	+220.780%
2022-02-02	1,142.5500	1,142.5500	1,142.5500	1,142.5500	+4.554%	1	256	+217.298%
2022-01-31	1,092.7800	1,092.7800	1,092.7800	1,092.7800	+6.613%	1	256	+231.749%
2022-01-25	1,005.0000	1,025.0000	1,005.0000	1,025.0000	-3.840%	16	256	+253.687%
2022-01-21	1,065.9300	1,065.9300	1,065.9300	1,065.9300	-13.732%	2	256	+240.106%
2022-01-07	1,235.6000	1,235.6000	1,235.6000	1,235.6000	-5.100%	4	256	+193.403%
2022-01-04	1,302.0000	1,302.0000	1,302.0000	1,302.0000	-6.074%	1	256	+178.440%

.dark-mode .xs9t99{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xs9t99{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C4000SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)option OPRA

SPX20261218C4000
SPX Dec 18 2026 4000.00 Call (SPX261218C04000000)
option OPRA