Dark

SPX20261218C6800
SPX Dec 18 2026 6800.00 Call (SPX261218C06800000)
option OPRA

EOD

Sep 9, 2026

952.45-12.432%(-135.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	952.4500	952.4500	952.4500	952.4500	-12.432%	1	23,147	0.000%
2026-08-12	1,087.6700	1,087.6700	1,087.6700	1,087.6700	-1.209%	1	23,148	-12.432%
2026-08-10	1,100.9800	1,100.9800	1,100.9800	1,100.9800	+3.211%	1	23,148	-13.491%
2026-08-06	1,066.7300	1,066.7300	1,066.7300	1,066.7300	-2.328%	1	23,148	-10.713%
2026-08-05	1,092.1600	1,092.1600	1,092.1600	1,092.1600	-1.406%	1	23,148	-12.792%
2026-08-04	1,107.7300	1,107.7300	1,107.7300	1,107.7300	+31.888%	1	23,148	-14.018%
2026-07-30	815.2600	843.9000	801.4200	839.9000	+4.092%	18	23,148	+13.400%
2026-07-29	806.6700	806.8800	806.6700	806.8800	-2.383%	2	23,148	+18.041%
2026-07-24	826.5800	826.5800	826.5800	826.5800	-4.572%	5	23,147	+15.228%
2026-07-23	866.0100	866.1800	866.0100	866.1800	-4.650%	2	23,142	+9.960%
2026-07-21	908.4200	908.4200	908.4200	908.4200	+4.950%	1	23,142	+4.847%
2026-07-20	861.3100	872.1400	861.2000	865.5700	-1.992%	19	23,142	+10.037%
2026-07-17	899.7100	899.7100	880.5900	883.1600	-9.102%	236	23,142	+7.846%
2026-07-15	971.5900	971.5900	971.5900	971.5900	+10.891%	1	23,267	-1.970%
2026-07-08	900.9700	901.3300	876.1700	876.1700	-4.333%	4	23,267	+8.706%
2026-07-07	918.2800	936.5500	915.1800	915.8500	-4.866%	16	23,267	+3.996%
2026-07-06	952.0000	962.6900	952.0000	962.6900	+8.428%	2	23,267	-1.064%
2026-07-02	933.7400	943.6800	886.7000	887.8600	-3.317%	20	23,270	+7.275%
2026-06-30	918.3200	918.3200	918.3200	918.3200	+3.561%	2	23,270	+3.717%
2026-06-29	867.1800	886.7400	867.1800	886.7400	+4.950%	9	23,272	+7.410%
2026-06-26	835.9200	844.9200	835.8200	844.9200	+1.623%	5	23,275	+12.727%
2026-06-25	835.3600	835.3600	831.4300	831.4300	-3.959%	5	23,275	+14.556%
2026-06-24	865.7000	865.7000	865.7000	865.7000	-8.665%	1	23,279	+10.021%
2026-06-22	974.7300	978.0000	947.8300	947.8300	-0.727%	3	23,279	+0.487%
2026-06-18	953.5400	962.6200	953.5400	954.7700	-2.095%	10	23,285	-0.243%
2026-06-17	975.2000	975.2000	975.2000	975.2000	-3.487%	1	23,285	-2.333%
2026-06-15	1,013.1400	1,013.1400	1,010.4300	1,010.4300	+11.683%	4	23,285	-5.738%
2026-06-12	904.7300	904.7300	904.7300	904.7300	+1.042%	5	23,285	+5.275%
2026-06-08	895.4000	895.4000	895.4000	895.4000	+0.264%	1	23,285	+6.371%
2026-06-05	936.9000	936.9000	893.0400	893.0400	-13.638%	2	23,285	+6.653%
2026-06-04	1,034.0700	1,034.0700	1,034.0700	1,034.0700	+0.298%	1	23,286	-7.893%
2026-06-03	1,031.0000	1,031.0000	1,031.0000	1,031.0000	-3.355%	1	23,287	-7.619%
2026-06-02	1,049.4300	1,066.9200	1,049.4300	1,066.7900	-0.093%	3	23,288	-10.718%
2026-06-01	1,067.7800	1,067.7800	1,067.7800	1,067.7800	+2.241%	1	23,289	-10.801%
2026-05-29	1,044.0400	1,044.3800	1,044.0400	1,044.3800	+5.229%	2	23,288	-8.802%
2026-05-27	992.4800	992.4800	992.4800	992.4800	+0.624%	1	23,288	-4.033%
2026-05-26	986.3300	986.3300	986.3300	986.3300	+11.862%	2	23,287	-3.435%
2026-05-18	880.2600	881.9400	880.2300	881.7400	-12.020%	1,500	23,287	+8.019%
2026-05-14	1,001.8700	1,002.2000	1,000.0300	1,002.2000	+4.744%	740	22,290	-4.964%
2026-05-13	922.2800	956.8100	922.2800	956.8100	+4.307%	34	22,040	-0.456%
2026-05-12	889.2100	917.3000	889.2100	917.3000	-1.354%	1,664	22,040	+3.832%
2026-05-11	927.0700	929.8900	927.0700	929.8900	+1.225%	19	22,040	+2.426%
2026-05-08	908.8500	918.6400	908.8500	918.6400	+5.643%	5	23,731	+3.680%
2026-05-07	890.5900	890.5900	869.5700	869.5700	+7.230%	766	23,731	+9.531%
2026-05-05	810.9400	810.9400	810.9400	810.9400	+6.562%	1	22,981	+17.450%
2026-05-04	776.4800	776.4800	748.3300	761.0000	-4.006%	3	22,980	+25.158%
2026-05-01	790.0200	792.7600	790.0200	792.7600	+2.789%	8	23,132	+20.144%
2026-04-30	731.8800	774.0500	731.8800	771.2500	+8.957%	8	23,132	+23.494%
2026-04-28	729.9400	729.9400	707.8500	707.8500	-4.232%	3,107	22,997	+34.555%
2026-04-27	741.4400	741.4400	739.1300	739.1300	-0.151%	21	22,068	+28.861%
2026-04-24	740.2500	740.2500	740.2500	740.2500	+6.237%	488	22,067	+28.666%
2026-04-23	696.7900	696.7900	696.7900	696.7900	-2.732%	1	21,786	+36.691%
2026-04-22	703.2200	717.0700	703.2200	716.3600	+6.005%	36	21,786	+32.957%
2026-04-21	709.9800	709.9800	675.7800	675.7800	-3.589%	182	21,883	+40.941%
2026-04-20	706.2100	706.2100	697.1400	700.9400	-1.786%	231	21,883	+35.882%
2026-04-17	684.9500	729.8900	684.9500	713.6900	+9.663%	542	21,888	+33.454%
2026-04-16	647.2800	651.0000	647.1600	650.8000	+3.919%	6	21,901	+46.351%
2026-04-15	619.6400	626.2600	619.6400	626.2600	+5.238%	585	21,808	+52.085%
2026-04-14	569.4900	595.0900	569.4900	595.0900	+14.308%	902	22,180	+60.051%
2026-04-13	498.2200	520.6000	498.2200	520.6000	+3.333%	543	21,729	+82.952%
2026-04-10	518.1000	518.1000	502.4600	503.8100	-0.794%	96	21,549	+89.049%
2026-04-09	479.2000	509.0500	479.0800	507.8400	+4.269%	236	21,590	+87.549%
2026-04-08	494.2000	494.2000	481.6200	487.0500	+22.144%	1,871	21,271	+95.555%
2026-04-07	387.4500	398.7500	386.8900	398.7500	+0.464%	244	20,845	+138.859%
2026-04-06	396.5700	396.9100	396.5700	396.9100	+2.553%	2	20,933	+139.966%
2026-04-02	372.3400	388.8000	372.3400	387.0300	-3.049%	651	20,853	+146.092%
2026-04-01	401.9500	408.2600	394.9300	399.2000	+8.184%	142	20,853	+138.590%
2026-03-31	341.4100	369.0000	334.1100	369.0000	+21.190%	1,397	20,897	+158.117%
2026-03-30	331.3000	333.0000	295.7700	304.4800	-3.713%	207	20,640	+212.812%
2026-03-27	342.0000	343.3000	316.2200	316.2200	-14.071%	290	20,558	+201.199%
2026-03-26	390.9100	407.7700	367.0000	368.0000	-13.706%	1,681	20,566	+158.818%
2026-03-25	428.4000	431.2000	420.7500	426.4500	+5.950%	372	19,431	+123.344%
2026-03-24	397.0100	410.1000	397.0100	402.5000	-5.885%	258	19,480	+136.634%
2026-03-23	421.5600	448.3100	419.5100	427.6700	+8.224%	394	19,451	+122.707%
2026-03-20	411.7200	411.7200	379.7500	395.1700	-8.559%	893	19,564	+141.023%
2026-03-19	431.6100	436.4800	426.5400	432.1600	-2.513%	947	18,883	+120.393%
2026-03-18	469.0700	470.8000	442.2300	443.3000	-9.234%	376	18,894	+114.855%
2026-03-17	504.7500	504.7500	488.4000	488.4000	+1.615%	2	19,027	+95.014%
2026-03-16	487.2300	487.2300	478.2600	480.6400	+3.631%	298	18,958	+98.163%
2026-03-13	487.7900	487.8700	458.5800	463.8000	-3.584%	334	18,985	+105.358%
2026-03-12	493.0000	493.0000	481.0400	481.0400	-8.984%	4	18,960	+97.998%
2026-03-11	546.1400	546.1400	518.8000	528.5200	-1.566%	255	18,942	+80.211%
2026-03-10	553.8900	560.2100	536.9300	536.9300	-0.013%	151	18,710	+77.388%
2026-03-09	537.0000	537.0000	537.0000	537.0000	+3.283%	201	18,673	+77.365%
2026-03-06	518.6600	521.9000	516.4800	519.9300	-2.595%	1,154	18,673	+83.188%
2026-03-05	545.7800	557.7700	533.7800	533.7800	-7.684%	3	18,821	+78.435%
2026-03-04	548.4900	578.2100	548.4900	578.2100	+5.430%	108	18,821	+64.724%
2026-03-03	503.7500	558.7700	503.7500	548.4300	-7.230%	503	18,509	+73.668%
2026-03-02	562.0300	591.1700	562.0300	591.1700	+3.860%	4	18,284	+61.113%
2026-02-27	580.9300	582.1700	569.2000	569.2000	-5.453%	6	18,280	+67.331%
2026-02-26	602.0300	602.0700	602.0300	602.0300	-4.802%	131	18,176	+58.206%
2026-02-25	619.7400	632.4000	619.7400	632.4000	+6.501%	3	18,245	+50.609%
2026-02-24	598.9000	599.9000	593.8000	593.8000	+3.585%	17	18,245	+60.399%
2026-02-23	573.2500	573.2500	573.2500	573.2500	-1.470%	2	18,236	+66.149%
2026-02-20	596.6300	597.9700	581.8000	581.8000	+0.444%	4	18,238	+63.707%
2026-02-19	575.5200	579.2300	575.5200	579.2300	-2.846%	3	18,239	+64.434%
2026-02-18	603.3600	603.3600	596.2000	596.2000	+3.363%	2	18,238	+59.753%
2026-02-17	570.9500	576.8000	570.9500	576.8000	-1.915%	4	18,237	+65.127%
2026-02-13	566.3500	588.0600	566.3500	588.0600	-8.927%	57	18,235	+61.965%
2026-02-12	645.7000	645.7000	645.7000	645.7000	+0.648%	458	18,235	+47.507%
2026-02-11	653.0000	653.0000	641.5400	641.5400	-0.227%	2	18,677	+48.463%
2026-02-10	648.9500	648.9500	643.0000	643.0000	-1.546%	3	18,676	+48.126%
2026-02-09	660.6900	660.7900	649.7100	653.1000	+10.545%	101	18,677	+45.835%
2026-02-06	590.8000	590.8000	590.8000	590.8000	+3.983%	2	18,680	+61.214%
2026-02-05	563.0900	568.1700	558.3600	568.1700	-4.677%	179	18,510	+67.635%
2026-02-04	610.4000	616.9400	596.0500	596.0500	-5.118%	9	18,685	+59.794%
2026-02-03	626.8900	628.6100	611.5400	628.2000	-5.988%	48	18,679	+51.616%
2026-02-02	668.2900	668.2900	668.2100	668.2100	+6.967%	8	18,638	+42.538%
2026-01-30	630.7500	630.7500	624.6900	624.6900	-3.500%	36	18,640	+52.468%
2026-01-29	643.1000	647.6300	608.8500	647.3500	-3.797%	168	18,634	+47.131%
2026-01-28	686.9300	686.9300	672.9000	672.9000	-0.503%	5	18,543	+41.544%
2026-01-27	670.8400	676.4000	670.8400	676.3000	+2.920%	66	18,542	+40.832%
2026-01-26	646.4700	657.3500	646.3000	657.1100	+4.777%	39	18,525	+44.945%
2026-01-23	634.8000	634.8000	627.1500	627.1500	-1.614%	11	18,515	+51.870%
2026-01-22	622.8800	637.4400	619.2500	637.4400	+5.399%	69	18,509	+49.418%
2026-01-21	603.8800	623.0800	566.2000	604.7900	+7.950%	407	18,467	+57.484%
2026-01-20	599.0500	601.5300	559.8300	560.2500	-14.758%	104	18,161	+70.004%
2026-01-16	659.9100	659.9100	655.3000	657.2500	-2.831%	150	18,122	+44.914%
2026-01-15	676.4000	676.4000	676.4000	676.4000	+5.452%	101	18,122	+40.812%
2026-01-14	648.9500	649.9000	621.1800	641.4300	-3.250%	386	18,122	+48.489%
2026-01-13	668.7000	669.8500	662.8100	662.9800	-2.789%	28	17,856	+43.662%
2026-01-12	672.1200	682.0000	671.6000	682.0000	+1.271%	431	17,841	+39.655%
2026-01-09	665.8700	677.4400	665.8700	673.4400	+4.999%	7	17,756	+41.431%
2026-01-08	642.4700	642.4700	635.6500	641.3800	-0.326%	585	17,756	+48.500%
2026-01-07	659.0500	659.0500	643.4800	643.4800	-2.360%	152	17,536	+48.015%
2026-01-06	629.5000	659.0300	629.5000	659.0300	+3.838%	508	17,499	+44.523%
2026-01-05	619.4500	636.0900	619.4500	634.6700	+6.734%	47	17,377	+50.070%
2026-01-02	621.1500	621.1500	582.8500	594.6300	-0.160%	207	17,377	+60.175%
2025-12-31	595.5800	595.5800	595.5800	595.5800	-5.382%	1	17,172	+59.920%
2025-12-30	631.5000	631.5000	629.4600	629.4600	-0.575%	8	17,172	+51.312%
2025-12-29	631.3300	633.1000	631.3300	633.1000	-2.766%	2	17,173	+50.442%
2025-12-26	645.9800	651.1100	645.9800	651.1100	+1.250%	7	17,173	+46.281%
2025-12-24	643.3600	643.3600	643.0700	643.0700	+0.784%	2	17,172	+48.110%
2025-12-23	629.1700	638.0700	629.0600	638.0700	+3.559%	11	17,172	+49.270%
2025-12-22	607.3800	619.5700	607.3800	616.1400	+4.342%	35	17,173	+54.583%
2025-12-19	578.0000	597.7100	578.0000	590.5000	+4.104%	1,946	17,119	+61.296%
2025-12-18	563.4100	588.0000	558.5000	567.2200	+6.311%	867	15,774	+67.915%
2025-12-17	580.0000	582.1500	533.5500	533.5500	-6.549%	1,005	15,243	+78.512%
2025-12-16	602.3800	602.3800	569.1600	570.9400	-5.175%	115	14,934	+66.821%
2025-12-15	623.1800	623.1900	597.8100	602.1000	-1.063%	1,721	14,904	+58.188%
2025-12-12	644.2300	644.2300	608.5700	608.5700	-8.486%	248	13,673	+56.506%
2025-12-11	661.1800	665.0000	660.0000	665.0000	+4.412%	30	13,520	+43.226%
2025-12-10	636.9000	636.9000	636.9000	636.9000	-0.487%	553	13,500	+49.545%
2025-12-09	640.8400	640.8400	640.0200	640.0200	-0.142%	86	13,097	+48.816%
2025-12-08	642.3800	642.3800	640.9300	640.9300	-1.462%	202	13,136	+48.604%
2025-12-05	671.4400	671.4400	650.4400	650.4400	+0.665%	245	13,101	+46.432%
2025-12-04	645.8600	646.1400	645.8600	646.1400	+1.155%	2	12,969	+47.406%
2025-12-03	619.0000	638.8100	619.0000	638.7600	+0.907%	61	12,969	+49.109%
2025-12-02	633.0200	633.0200	633.0200	633.0200	-0.144%	305	12,873	+50.461%
2025-12-01	622.9500	635.0700	622.9500	633.9300	+6.722%	12	12,888	+50.245%
2025-11-25	559.0500	594.0000	559.0500	594.0000	+8.260%	5	12,775	+60.345%
2025-11-21	503.9600	553.9200	500.5500	548.6800	+12.550%	255	12,721	+73.589%
2025-11-20	532.3600	532.3600	487.5000	487.5000	-19.786%	41	12,646	+95.374%
2025-11-17	602.0400	607.7500	601.6200	607.7500	+0.696%	425	12,518	+56.717%
2025-11-14	611.5000	623.2100	603.5500	603.5500	-5.722%	398	12,718	+57.808%
2025-11-13	645.4000	645.4100	640.1700	640.1800	-5.435%	3,008	12,634	+48.778%
2025-11-12	676.9700	676.9700	676.9700	676.9700	+1.449%	101	10,338	+40.693%
2025-11-11	654.6100	667.3000	654.6100	667.3000	+3.959%	5	10,337	+42.732%
2025-11-10	640.0600	644.2900	639.4100	641.8900	+7.178%	753	10,337	+48.382%
2025-11-07	552.0600	598.9000	552.0600	598.9000	+0.757%	9	10,761	+59.033%
2025-11-06	609.6600	610.2400	594.4000	594.4000	-10.054%	130	10,731	+60.237%
2025-11-05	644.4000	661.7000	643.0900	660.8400	+4.097%	156	10,611	+44.127%
2025-11-04	656.1000	658.3500	634.8300	634.8300	-7.920%	26	10,671	+50.032%
2025-11-03	694.0800	694.0800	682.2900	689.4300	-0.486%	44	10,757	+38.150%
2025-10-31	680.8500	692.8000	665.4400	692.8000	+1.822%	115	10,757	+37.478%
2025-10-30	690.8300	692.5000	680.4000	680.4000	-2.551%	14	10,769	+39.984%
2025-10-29	698.2100	698.2100	698.2100	698.2100	+1.449%	2	10,777	+36.413%
2025-10-28	688.2400	688.2400	688.2400	688.2400	+2.676%	1	10,779	+38.389%
2025-10-27	663.9000	671.1900	661.4500	670.3000	+6.607%	15	10,715	+42.093%
2025-10-24	626.0000	630.5400	623.6000	628.7600	+6.544%	208	10,715	+51.481%
2025-10-23	576.0000	591.5700	576.0000	590.1400	+4.503%	57	10,786	+61.394%
2025-10-22	591.5000	591.5000	564.7100	564.7100	-4.429%	2	10,805	+68.662%
2025-10-21	588.0000	593.6300	588.0000	590.8800	-0.329%	103	10,804	+61.192%
2025-10-20	576.6000	592.8300	576.6000	592.8300	+8.816%	13	10,801	+60.662%
2025-10-17	551.6000	551.6000	544.7900	544.8000	+1.097%	51	10,804	+74.826%
2025-10-16	554.1400	554.1400	532.7600	538.8900	-1.356%	57	10,755	+76.743%
2025-10-15	566.0000	566.0000	546.3000	546.3000	-3.317%	4	10,812	+74.346%
2025-10-14	533.8100	565.0400	531.8800	565.0400	+3.109%	666	10,737	+68.563%
2025-10-13	541.5500	549.5600	534.5000	548.0000	+2.687%	7	10,550	+73.805%
2025-10-10	562.0600	562.0600	527.9800	533.6600	-11.606%	141	10,551	+78.475%
2025-10-09	612.3700	612.8200	603.7300	603.7300	-1.673%	67	10,677	+57.761%
2025-10-08	598.0400	615.5900	598.0400	614.0000	+4.957%	509	10,713	+55.122%
2025-10-07	609.5600	609.6100	585.0000	585.0000	-1.465%	31	10,297	+62.812%
2025-10-06	592.9000	593.7000	592.9000	593.7000	+1.531%	183	10,297	+60.426%
2025-10-03	600.4200	610.7100	584.7500	584.7500	-0.365%	219	10,300	+62.882%
2025-10-02	593.0600	593.0600	586.8900	586.8900	+0.366%	64	10,289	+62.288%
2025-10-01	566.6700	584.7500	566.6700	584.7500	+7.203%	475	10,197	+62.882%
2025-09-30	548.0100	548.0100	545.3800	545.4600	-0.739%	8	10,252	+74.614%
2025-09-29	556.5900	556.5900	549.5200	549.5200	+3.121%	12	10,252	+73.324%
2025-09-26	533.9100	541.5200	519.4400	532.8900	+4.274%	34	10,240	+78.733%
2025-09-25	509.0600	511.0500	509.0600	511.0500	-5.447%	53	10,238	+86.371%
2025-09-24	558.7600	558.7600	540.4900	540.4900	-1.966%	81	10,211	+76.220%
2025-09-23	577.5400	577.5400	550.4600	551.3300	-4.281%	13	10,165	+72.755%
2025-09-22	541.5700	576.9300	541.5700	575.9900	+5.129%	458	10,163	+65.359%
2025-09-19	532.3100	550.0400	532.2800	547.8900	+3.150%	107	9,987	+73.840%
2025-09-18	516.4700	536.8800	512.9100	531.1600	+5.332%	158	9,899	+79.315%
2025-09-17	515.0000	515.0000	504.1600	504.2700	-1.596%	12	9,752	+88.877%
2025-09-16	518.5100	518.5100	512.4500	512.4500	-0.016%	410	9,754	+85.862%
2025-09-15	505.6300	514.1400	505.6300	512.5300	+2.932%	255	9,755	+85.833%
2025-09-12	491.0000	497.9300	491.0000	497.9300	+7.684%	8	9,756	+91.282%
2025-09-10	467.0000	467.0000	462.4000	462.4000	+4.238%	2,273	9,710	+105.980%
2025-09-09	442.7100	443.6000	442.7100	443.6000	+2.804%	727	7,753	+114.709%
2025-09-08	432.0000	432.0000	431.5000	431.5000	-1.762%	3	7,278	+120.730%
2025-09-04	432.1100	439.3000	431.4500	439.2400	+4.761%	299	7,275	+116.840%
2025-08-29	421.4300	422.9000	419.2800	419.2800	-5.570%	32	6,983	+127.163%
2025-08-28	441.4000	444.0100	441.4000	444.0100	+2.259%	2	6,983	+114.511%
2025-08-27	434.2900	434.2900	434.2000	434.2000	+3.455%	2	6,983	+119.357%
2025-08-25	420.8000	420.8000	419.7000	419.7000	-2.259%	652	6,982	+126.936%
2025-08-22	428.4000	429.8000	427.9000	429.4000	+7.576%	103	6,770	+121.810%
2025-08-20	375.6000	399.2100	375.6000	399.1600	-7.243%	10	4,570	+138.614%
2025-08-13	430.4000	430.4000	430.3300	430.3300	+1.469%	2	4,577	+121.330%
2025-08-12	424.1000	424.1000	424.1000	424.1000	+7.618%	1	4,577	+124.581%
2025-08-11	394.1500	394.1500	394.0800	394.0800	-1.010%	2	4,577	+141.690%
2025-08-08	378.7600	398.4600	378.7600	398.1000	+9.488%	220	4,577	+139.249%
2025-08-07	390.6600	392.1400	363.6000	363.6000	-2.395%	26	4,573	+161.950%
2025-08-06	372.2700	375.0400	371.1300	372.5200	+0.864%	404	4,573	+155.678%
2025-08-05	369.3300	369.3300	369.3300	369.3300	+1.186%	1	4,571	+157.886%
2025-08-04	365.0000	365.0000	365.0000	365.0000	-11.674%	50	4,571	+160.945%
2025-07-31	425.4000	425.4000	413.2400	413.2400	+0.864%	26	4,572	+130.483%
2025-07-30	409.7000	409.7000	409.7000	409.7000	+1.812%	23	4,591	+132.475%
2025-07-29	414.0000	414.0000	402.4100	402.4100	-3.216%	5	4,614	+136.686%
2025-07-25	404.8300	415.7800	404.7600	415.7800	+7.022%	84	4,617	+129.075%
2025-07-23	388.5000	388.5000	388.5000	388.5000	+0.731%	1	4,594	+145.161%
2025-07-21	385.5800	385.6800	385.5800	385.6800	+2.493%	2	4,594	+146.953%
2025-07-17	365.2500	376.3000	365.2500	376.3000	+3.107%	4	4,544	+153.109%
2025-07-15	364.9600	364.9600	364.9600	364.9600	+2.050%	1	4,579	+160.974%
2025-07-14	357.6300	357.6300	357.6300	357.6300	-1.831%	10	4,579	+166.323%
2025-07-10	364.0000	364.3000	364.0000	364.3000	-0.836%	3	4,569	+161.447%
2025-07-03	354.4100	367.3700	354.4100	367.3700	+9.551%	4	4,564	+159.262%
2025-07-02	334.9400	335.3400	334.9400	335.3400	+2.469%	2	4,564	+184.025%
2025-07-01	321.7400	327.2600	321.7400	327.2600	+7.900%	3	4,563	+191.038%
2025-06-27	314.1400	319.3700	297.5000	303.3000	+2.535%	58	4,563	+214.029%
2025-06-26	291.9200	295.8000	291.9200	295.8000	+8.690%	102	4,543	+221.991%
2025-06-24	271.5000	272.1500	270.7300	272.1500	+11.141%	3	4,611	+249.972%
2025-06-17	244.8700	244.8700	244.8700	244.8700	-6.716%	205	4,711	+288.961%
2025-06-16	266.1000	266.1000	257.6000	262.5000	-0.756%	18	4,506	+262.838%
2025-06-12	264.5000	264.5000	264.5000	264.5000	-1.782%	2	4,503	+260.095%
2025-06-11	268.8000	273.5000	268.8000	269.3000	+1.688%	5	4,525	+253.676%
2025-06-10	260.2000	264.8300	260.2000	264.8300	+0.079%	71	4,525	+259.646%
2025-06-09	256.0000	264.6200	256.0000	264.6200	+4.469%	12	4,505	+259.931%
2025-06-05	253.3000	253.3000	253.3000	253.3000	-0.205%	17	4,505	+276.017%
2025-06-04	253.7200	253.8200	253.7200	253.8200	+0.324%	17	4,505	+275.246%
2025-06-03	247.3000	253.0000	247.3000	253.0000	+11.833%	24	4,504	+276.462%
2025-05-30	226.2300	226.2300	226.2300	226.2300	-4.468%	2	4,476	+321.010%
2025-05-28	236.8100	236.8100	236.8100	236.8100	+25.963%	1	4,475	+302.200%
2025-05-23	188.0000	188.0000	188.0000	188.0000	-11.737%	10	4,469	+406.622%
2025-05-22	212.3000	213.0000	212.0000	213.0000	-14.492%	192	4,469	+347.160%
2025-05-20	252.7500	252.7500	249.1000	249.1000	-4.155%	8	4,631	+282.356%
2025-05-19	246.3400	259.9000	246.3400	259.9000	+2.166%	8	4,629	+266.468%
2025-05-16	241.5000	254.3900	241.5000	254.3900	+5.477%	14	4,626	+274.405%
2025-05-15	241.1800	241.1800	241.1800	241.1800	+4.407%	1	4,629	+294.913%
2025-05-14	231.9300	231.9300	230.6000	231.0000	+1.063%	3	4,629	+312.316%
2025-05-13	225.8700	229.1200	225.8700	228.5700	+7.836%	5	4,628	+316.699%
2025-05-12	210.1000	211.9600	210.1000	211.9600	+17.066%	3	4,627	+349.354%
2025-05-08	172.7000	182.1700	172.3500	181.0600	+15.325%	6	4,626	+426.041%
2025-05-06	157.0000	157.0000	157.0000	157.0000	-8.663%	100	4,611	+506.656%
2025-05-05	168.4800	172.1300	168.4800	171.8900	-1.794%	11	4,528	+454.104%
2025-05-02	163.8700	175.0300	159.9300	175.0300	+8.264%	30	4,529	+444.164%
2025-05-01	160.1300	163.0100	160.1300	161.6700	+34.646%	3	4,531	+489.132%
2025-04-28	120.0300	120.0700	120.0300	120.0700	-2.382%	2	4,532	+693.246%
2025-04-23	123.0000	123.0000	123.0000	123.0000	+33.261%	1	4,457	+674.350%
2025-04-17	99.2200	99.2200	92.3000	92.3000	-6.151%	2	4,006	+931.907%
2025-04-16	99.3000	99.3000	97.6700	98.3500	-12.578%	46	4,006	+868.429%
2025-04-15	114.3000	115.5000	112.5000	112.5000	-2.174%	43	4,028	+746.622%
2025-04-14	115.3500	118.1000	115.0000	115.0000	+27.707%	31	4,030	+728.217%
2025-04-10	91.7400	91.7400	90.0500	90.0500	+29.755%	2	4,030	+957.690%
2025-04-09	69.4000	69.4000	69.4000	69.4000	+43.685%	16	4,030	+1,272.406%
2025-04-08	60.0000	70.0000	48.3000	48.3000	-11.050%	8	4,031	+1,871.946%
2025-04-07	48.5000	54.3000	48.5000	54.3000	-10.070%	1,356	3,785	+1,654.052%
2025-04-04	64.2000	64.2000	60.3800	60.3800	-44.453%	102	3,346	+1,477.426%
2025-04-03	108.7000	108.7000	108.7000	108.7000	-13.331%	1	3,332	+776.219%
2025-03-28	128.0000	128.3000	125.4200	125.4200	-20.089%	8	3,332	+659.408%
2025-03-27	157.1100	157.1100	156.9500	156.9500	-3.475%	52	3,285	+506.849%
2025-03-19	159.9000	163.8000	159.9000	162.6000	-20.462%	7	3,482	+485.763%
2025-03-06	203.5100	204.4300	203.5100	204.4300	+0.744%	4	3,400	+365.905%
2025-03-04	202.9200	202.9200	202.9200	202.9200	-27.099%	201	3,402	+369.372%
2025-02-28	242.8000	278.3500	242.8000	278.3500	-3.176%	6	3,218	+242.177%
2025-02-25	292.8500	292.8500	287.2000	287.4800	-10.275%	53	3,223	+231.310%
2025-02-24	320.4000	320.4000	320.4000	320.4000	+0.990%	118	3,183	+197.269%
2025-02-21	335.2000	335.2000	316.3500	317.2600	-15.284%	84	3,065	+200.211%
2025-02-18	374.5000	374.5000	374.5000	374.5000	+11.854%	3	2,873	+154.326%
2025-02-12	334.8100	334.8100	334.8100	334.8100	-4.408%	10	2,511	+184.475%
2025-02-11	350.2500	350.2500	350.2500	350.2500	-11.611%	10	2,511	+171.934%
2025-01-24	396.0600	396.2600	395.3600	396.2600	+2.163%	54	2,511	+140.360%
2025-01-22	388.0000	388.0000	387.8700	387.8700	+14.955%	2	2,498	+145.559%
2025-01-17	337.5100	337.5100	337.4100	337.4100	-1.879%	8	2,496	+182.283%
2025-01-06	343.8700	343.8700	343.8700	343.8700	-10.038%	11	2,496	+176.980%
2024-12-18	402.5000	405.5000	382.2400	382.2400	-4.256%	7	2,510	+149.176%
2024-12-17	399.2300	399.2300	399.2300	399.2300	+2.472%	1	2,507	+138.572%
2024-12-13	389.6000	389.6000	389.6000	389.6000	+6.734%	4	2,506	+144.469%
2024-11-27	365.0200	365.0200	365.0200	365.0200	-0.802%	2	2,504	+160.931%
2024-11-25	367.9900	367.9900	367.9700	367.9700	+10.768%	4	65	+158.839%
2024-11-18	326.3900	333.9000	326.2600	332.2000	+1.176%	8	65	+186.710%
2024-11-15	328.2100	328.3400	328.2100	328.3400	-9.090%	4	65	+190.080%
2024-11-14	367.4400	368.5300	361.1000	361.1700	-3.443%	720	65	+163.712%
2024-11-13	380.5900	384.1800	370.7600	374.0500	-0.179%	560	65	+154.632%
2024-11-12	378.5300	380.2500	373.9800	374.7200	+43.461%	296	65	+154.176%
2024-10-31	261.2000	261.2000	261.2000	261.2000	-10.731%	2	65	+264.644%
2024-10-30	292.6000	292.6000	292.6000	292.6000	+5.632%	2	65	+225.513%
2024-10-24	277.0000	277.0000	277.0000	277.0000	-2.773%	2	65	+243.845%
2024-10-23	284.9000	284.9000	284.9000	284.9000	-7.244%	2	65	+234.310%
2024-10-17	308.7100	308.7100	304.6600	307.1500	+2.998%	6	65	+210.093%
2024-10-16	290.9000	298.8000	290.9000	298.2100	+0.709%	28	65	+219.389%
2024-10-15	296.0500	296.1100	296.0500	296.1100	+2.995%	4	65	+221.654%
2024-10-11	287.5000	287.5000	287.5000	287.5000	+6.560%	2	65	+231.287%
2024-10-10	269.8000	269.8000	269.8000	269.8000	+14.579%	2	65	+253.021%
2024-09-30	235.4700	235.4700	235.4700	235.4700	-2.404%	2	65	+304.489%
2024-09-26	241.2700	241.2700	241.2700	241.2700	+89.142%	16	65	+294.765%
2024-08-12	127.5600	127.5600	127.5600	127.5600	-33.500%	2	65	+646.668%
2024-07-26	191.8200	191.8200	191.8200	191.8200	-15.868%	2	65	+396.533%
2024-07-05	228.0000	228.0000	228.0000	228.0000	+5.409%	6	65	+317.741%
2024-06-27	216.3000	216.3000	216.3000	216.3000	+28.140%	6	65	+340.337%
2024-06-05	168.8000	168.8000	168.8000	168.8000	+3.736%	2	65	+464.248%
2024-05-29	162.7200	162.7200	162.7200	162.7200	-9.399%	2	65	+485.331%
2024-05-20	179.6000	179.6000	179.6000	179.6000	+14.775%	304	65	+430.317%
2024-05-10	156.4800	156.4800	156.4800	156.4800	+20.453%	200	65	+508.672%
2024-05-03	132.1500	132.1500	129.9100	129.9100	-23.217%	16	65	+633.161%
2024-04-02	169.1900	169.1900	169.1900	169.1900	-0.041%	2	65	+462.947%
2024-03-26	169.2600	169.2600	169.2600	169.2600	+7.754%	2	65	+462.714%
2024-03-19	157.0800	157.0800	157.0800	157.0800	+15.517%	6	65	+506.347%
2024-03-08	135.6700	137.7100	135.6700	135.9800	+36.760%	16	65	+600.434%
2024-02-15	99.4300	99.4300	99.4300	99.4300	+42.777%	3	65	+857.910%
2024-01-24	69.6400	69.6400	69.6400	69.6400	+8.813%	3	65	+1,267.677%
2023-12-29	64.0000	64.0000	64.0000	64.0000	-4.378%	3	65	+1,388.203%
2023-12-26	66.9300	66.9300	66.9300	66.9300	+40.935%	30	65	+1,323.054%
2023-11-29	47.4900	47.4900	47.4900	47.4900	+74.211%	150	65	+1,905.580%
2023-10-30	27.2600	27.2600	27.2600	27.2600	-16.432%	30	65	+3,393.947%
2023-10-24	32.6200	32.6200	32.6200	32.6200	-59.225%	150	65	+2,819.834%
2023-08-04	80.0000	80.0000	80.0000	80.0000	+23.210%	548	65	+1,090.563%
2022-10-07	64.9300	64.9300	64.9300	64.9300	+4.641%	20	65	+1,366.887%
2022-09-23	62.0500	62.0500	62.0500	62.0500	-22.573%	5	73	+1,434.972%
2022-09-19	78.4100	80.1400	77.4900	80.1400	-35.975%	15	73	+1,088.483%
2022-08-16	125.1700	125.1700	125.1700	125.1700	+16.070%	3	73	+660.925%
2022-08-10	107.8400	107.8400	107.8400	107.8400	+54.057%	10	73	+783.207%
2022-07-26	70.0000	70.0000	70.0000	70.0000	-12.500%	3	63	+1,260.643%
2022-07-20	80.0000	80.0000	80.0000	80.0000	+8.108%	3	63	+1,090.563%
2022-06-27	74.0000	74.0000	74.0000	74.0000	-21.419%	3	63	+1,187.095%
2022-05-09	94.1700	94.1700	94.1700	94.1700	0.000%	10	60	+911.416%

.dark-mode .WNkhgb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNkhgb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C6800SPX Dec 18 2026 6800.00 Call (SPX261218C06800000)option OPRA

SPX20261218C6800
SPX Dec 18 2026 6800.00 Call (SPX261218C06800000)
option OPRA