Dark

SPX20261218C7000
SPX Dec 18 2026 7000.00 Call (SPX261218C07000000)
option OPRA

EOD

Sep 10, 2026

743.27-4.378%(-34.03)14,723

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	737.7400	754.1100	737.7400	743.2700	-4.378%	14,723	236,328	0.000%
2026-09-09	789.0200	789.0200	772.4700	777.3000	-3.257%	9,590	229,678	-4.378%
2026-09-08	831.6300	831.6300	803.4700	803.4700	-4.881%	30,544	211,967	-7.493%
2026-09-04	863.0400	864.5600	840.9200	844.7000	-4.355%	48	200,749	-12.008%
2026-09-03	832.1900	883.1600	832.1900	883.1600	+9.095%	7,960	200,749	-15.840%
2026-09-02	788.4600	812.5000	784.5900	809.5300	+4.207%	2,530	192,857	-8.185%
2026-09-01	782.6100	799.9100	768.7500	776.8500	-6.178%	1,117	191,574	-4.323%
2026-08-31	816.6700	829.7000	810.1700	828.0000	-2.724%	5,107	190,798	-10.233%
2026-08-28	872.4200	896.2600	851.1900	851.1900	-2.127%	4,031	185,879	-12.679%
2026-08-27	873.2000	873.7700	857.4100	869.6900	+4.203%	5,817	183,868	-14.536%
2026-08-26	830.2000	838.2400	830.2000	834.6100	+0.386%	4,752	179,967	-10.944%
2026-08-25	833.0300	833.0300	819.8600	831.4000	+2.171%	965	176,194	-10.600%
2026-08-24	808.6300	820.6500	808.6300	813.7300	-2.885%	4,254	173,970	-8.659%
2026-08-21	829.0200	840.3900	823.0000	837.9000	+2.050%	4,100	173,080	-11.294%
2026-08-20	847.9300	848.7600	821.0700	821.0700	-6.359%	10,510	171,667	-9.475%
2026-08-19	890.1300	896.7000	871.5000	876.8300	+1.163%	1,493	163,534	-15.232%
2026-08-18	874.3400	875.8300	866.7500	866.7500	-4.623%	1,041	163,606	-14.246%
2026-08-17	939.7300	939.7300	908.6500	908.7600	-3.015%	54	163,194	-18.211%
2026-08-14	948.3900	948.3900	937.0100	937.0100	-2.142%	513	163,140	-20.676%
2026-08-13	952.8200	963.7500	952.8200	957.5200	+5.442%	523	163,426	-22.376%
2026-08-12	918.8500	918.8500	907.0000	908.1000	+1.498%	11,374	151,731	-18.151%
2026-08-11	919.2900	928.4700	894.1000	894.7000	-3.017%	4,758	149,717	-16.925%
2026-08-10	918.9100	923.1500	918.9100	922.5300	-0.241%	5,442	153,368	-19.431%
2026-08-07	913.3200	929.5700	906.4400	924.7600	+3.952%	2,541	154,729	-19.626%
2026-08-06	907.5000	911.7900	884.1600	889.6000	-1.492%	53	154,510	-16.449%
2026-08-05	959.1200	959.6000	903.0700	903.0700	-2.044%	2,018	153,533	-17.695%
2026-08-04	843.6900	934.2300	843.6900	921.9100	+15.370%	13,171	142,510	-19.377%
2026-08-03	748.3500	803.5800	748.3500	799.0900	+13.048%	10,737	142,267	-6.985%
2026-07-31	667.5900	722.0100	667.5900	706.8600	+4.554%	3,365	142,327	+5.151%
2026-07-30	626.8000	677.9400	626.8000	676.0700	+16.387%	6,875	143,025	+9.940%
2026-07-29	646.0300	680.0000	580.8800	580.8800	-13.995%	179	142,926	+27.956%
2026-07-28	648.4400	675.9500	648.4400	675.4000	+1.941%	21,488	143,134	+10.049%
2026-07-27	683.8200	683.8200	645.1400	662.5400	-0.190%	3,084	134,732	+12.185%
2026-07-24	659.1000	697.7000	659.1000	663.8000	+1.186%	55	133,587	+11.972%
2026-07-23	689.0000	689.0000	656.0200	656.0200	-11.813%	22	133,596	+13.300%
2026-07-22	735.4200	743.9000	735.4200	743.9000	-0.137%	35	133,594	-0.085%
2026-07-21	718.5600	747.8300	718.5600	744.9200	+6.476%	451	133,604	-0.222%
2026-07-20	740.0900	740.0900	699.0900	699.6100	-0.887%	35	133,522	+6.241%
2026-07-17	705.7800	742.4000	702.9800	705.8700	-8.011%	100	133,517	+5.298%
2026-07-16	791.3100	798.5700	756.3700	767.3400	-4.312%	440	133,795	-3.137%
2026-07-15	797.4100	803.7500	791.7500	801.9200	+2.252%	16	133,397	-7.314%
2026-07-14	777.2700	788.6700	770.8700	784.2600	+2.096%	50	132,869	-5.227%
2026-07-13	793.6500	793.6500	767.1700	768.1600	-5.317%	546	132,863	-3.240%
2026-07-10	792.6500	812.7200	775.6000	811.3000	+3.199%	1,019	132,867	-8.385%
2026-07-09	758.2700	786.1500	758.2700	786.1500	+5.759%	31	132,957	-5.454%
2026-07-08	723.5900	743.3400	699.7200	743.3400	-1.978%	2,767	131,867	-0.009%
2026-07-07	753.0200	766.6000	748.6300	758.3400	-4.021%	694	133,832	-1.987%
2026-07-06	777.1900	796.1700	777.1900	790.1100	+7.131%	754	133,697	-5.928%
2026-07-02	765.3700	792.3300	709.8000	737.5200	-2.062%	226	133,872	+0.780%
2026-07-01	731.7000	780.1400	730.4400	753.0500	-1.733%	776	133,872	-1.299%
2026-06-30	729.3900	775.6900	727.1300	766.3300	+6.392%	533	133,026	-3.009%
2026-06-29	714.0000	726.3400	670.7700	720.2900	+7.063%	46	133,830	+3.190%
2026-06-26	675.9900	697.8000	661.2500	672.7700	+0.726%	35	133,837	+10.479%
2026-06-25	696.6400	699.2900	667.9200	667.9200	-1.008%	15	133,831	+11.281%
2026-06-24	711.3100	734.1600	674.7200	674.7200	-3.148%	54	133,829	+10.160%
2026-06-23	689.5400	731.0000	689.5400	696.6500	-9.834%	337	133,813	+6.692%
2026-06-22	796.1200	812.3800	764.0000	772.6300	-2.770%	1,214	133,811	-3.800%
2026-06-18	802.4900	802.4900	771.6800	794.6400	+7.500%	150	128,043	-6.465%
2026-06-17	813.5500	813.5500	735.6000	739.2000	-8.012%	4,931	128,043	+0.551%
2026-06-16	845.2600	845.2600	803.5800	803.5800	-4.446%	875	128,043	-7.505%
2026-06-15	830.4000	854.9500	826.5700	840.9700	+13.297%	47	128,228	-11.618%
2026-06-12	726.1000	756.0000	711.0000	742.2700	+2.185%	11	128,228	+0.135%
2026-06-11	654.9300	726.4000	644.4200	726.4000	+12.453%	50	128,228	+2.322%
2026-06-10	715.9500	715.9500	645.8000	645.9600	-7.982%	9,057	128,226	+15.064%
2026-06-09	756.3200	756.3200	644.3000	701.9900	-4.851%	1,363	127,824	+5.880%
2026-06-08	762.9000	782.5500	737.7800	737.7800	-0.889%	5,543	127,123	+0.744%
2026-06-05	823.2000	829.4800	729.1500	744.4000	-16.123%	17,055	125,712	-0.152%
2026-06-04	853.0800	891.6100	853.0800	887.4900	+1.838%	239	133,150	-16.250%
2026-06-03	894.9500	899.0000	862.0600	871.4700	-3.329%	71	133,011	-14.711%
2026-06-02	906.0000	908.3900	901.4800	901.4800	+0.680%	8	132,996	-17.550%
2026-06-01	872.1000	905.0000	872.1000	895.3900	+1.981%	23	132,992	-16.989%
2026-05-29	878.0000	887.5300	868.4000	878.0000	+0.343%	26	132,989	-15.345%
2026-05-28	856.0000	875.0000	849.7300	875.0000	+6.161%	274	132,983	-15.055%
2026-05-27	838.1400	839.6500	821.1100	824.2200	-0.560%	4,737	131,518	-9.821%
2026-05-26	840.8900	850.1700	825.3000	828.8600	+3.670%	5,110	127,161	-10.326%
2026-05-22	813.7000	817.1500	799.5200	799.5200	+2.380%	18	125,638	-7.035%
2026-05-21	744.6200	786.3600	744.6200	780.9300	+1.439%	3,314	125,640	-4.822%
2026-05-20	732.2000	769.8500	732.2000	769.8500	+5.099%	295	125,640	-3.453%
2026-05-19	747.4600	747.4600	724.2400	732.5000	-2.646%	7	125,570	+1.470%
2026-05-18	756.7000	764.4000	721.6300	752.4100	-0.967%	1,525	125,570	-1.215%
2026-05-15	774.3000	786.8700	759.7600	759.7600	-10.015%	15,937	125,570	-2.170%
2026-05-14	825.0300	857.4400	825.0300	844.3200	+4.534%	146	109,126	-11.968%
2026-05-13	765.8300	807.7000	763.0900	807.7000	+5.365%	2,338	106,724	-7.977%
2026-05-12	745.3300	766.5700	716.9500	766.5700	-0.316%	1,181	106,724	-3.040%
2026-05-11	759.0800	785.6000	758.3000	769.0000	+1.934%	47	106,724	-3.346%
2026-05-08	738.0000	762.4700	738.0000	754.4100	+5.365%	1,388	105,857	-1.477%
2026-05-07	734.8600	746.6100	706.7300	716.0000	-2.398%	692	104,884	+3.809%
2026-05-06	695.8600	733.5900	694.2100	733.5900	+10.389%	66	105,325	+1.320%
2026-05-05	645.3600	664.5500	645.3600	664.5500	+8.333%	4,603	102,256	+11.846%
2026-05-04	612.5500	617.7600	606.8900	613.4300	-3.464%	1,552	100,723	+21.166%
2026-05-01	644.0000	653.7000	634.7000	635.4400	+2.533%	183	101,059	+16.969%
2026-04-30	572.2300	625.0000	572.2300	619.7400	+9.526%	36	101,059	+19.933%
2026-04-29	564.9700	569.6100	555.2000	565.8400	-1.315%	192	101,068	+31.357%
2026-04-28	576.5000	576.5000	563.6200	573.3800	-4.904%	2,357	100,013	+29.630%
2026-04-27	595.4900	603.5200	586.6600	602.9500	+0.958%	339	100,633	+23.272%
2026-04-24	569.5800	597.2300	569.5800	597.2300	+7.852%	437	100,706	+24.453%
2026-04-23	571.7200	581.8500	545.2000	553.7500	-3.881%	26	100,656	+34.225%
2026-04-22	559.9300	576.1100	559.9300	576.1100	+7.813%	895	100,668	+29.015%
2026-04-21	569.6000	578.5200	533.8700	534.3600	-4.348%	2,606	98,234	+39.095%
2026-04-20	562.9400	567.4200	552.4400	558.6500	-2.065%	3,241	98,234	+33.048%
2026-04-17	539.8300	584.1100	539.8300	570.4300	+11.718%	202	98,328	+30.300%
2026-04-16	509.6000	525.5600	499.4800	510.6000	+1.652%	535	96,171	+45.568%
2026-04-15	466.5000	504.5000	466.5000	502.3000	+9.103%	3,526	96,154	+47.973%
2026-04-14	429.0000	462.9000	429.0000	460.3900	+12.263%	3,652	93,611	+61.444%
2026-04-13	373.3100	410.1000	373.3100	410.1000	+9.302%	1,115	93,979	+81.241%
2026-04-10	384.3400	388.3900	375.2000	375.2000	-0.456%	836	93,851	+98.100%
2026-04-09	360.8000	386.4800	358.6700	376.9200	+3.170%	358	93,722	+97.196%
2026-04-08	370.2300	370.2300	350.4400	365.3400	+24.928%	347	93,481	+103.446%
2026-04-07	272.2200	292.4400	269.5900	292.4400	+0.237%	1,196	93,659	+154.162%
2026-04-06	292.3200	292.3200	282.6700	291.7500	+2.096%	58	93,391	+154.763%
2026-04-02	258.3900	287.0000	250.4800	285.7600	-0.792%	611	93,458	+160.103%
2026-04-01	286.1500	301.0500	283.7500	288.0400	+6.390%	907	93,458	+158.044%
2026-03-31	243.0900	275.2300	231.9200	270.7400	+28.319%	757	93,668	+174.533%
2026-03-30	239.6400	239.6400	207.5600	210.9900	-7.269%	7,319	92,004	+252.277%
2026-03-27	246.5200	251.6300	227.5300	227.5300	-13.782%	1,086	95,129	+226.669%
2026-03-26	295.4000	297.9000	261.0000	263.9000	-13.871%	442	94,863	+181.648%
2026-03-25	322.1600	322.1600	305.5100	306.4000	+1.551%	340	94,732	+142.582%
2026-03-24	288.7400	307.6000	288.7400	301.7200	-4.337%	32	94,684	+146.344%
2026-03-23	311.0600	335.4000	309.1000	315.4000	+8.620%	737	94,322	+135.659%
2026-03-20	305.4300	305.4300	277.6800	290.3700	-10.609%	934	94,743	+155.973%
2026-03-19	322.0700	329.4800	307.1500	324.8300	-3.391%	119	94,733	+128.818%
2026-03-18	357.7700	359.7000	336.2300	336.2300	-7.991%	357	94,566	+121.060%
2026-03-17	382.7700	385.2500	365.4300	365.4300	+1.084%	84	94,494	+103.396%
2026-03-16	370.5500	372.8000	357.7400	361.5100	+4.452%	826	94,543	+105.602%
2026-03-13	375.0000	375.0000	346.1000	346.1000	-4.897%	107	94,240	+114.756%
2026-03-12	375.0000	379.9100	363.9200	363.9200	-9.428%	1,185	94,258	+104.240%
2026-03-11	407.5000	407.5000	398.0500	401.8000	-4.018%	7,585	93,027	+84.985%
2026-03-10	414.1500	433.0000	397.7300	418.6200	+1.079%	789	86,330	+77.552%
2026-03-09	363.9600	423.6900	347.7800	414.1500	+5.034%	119	86,987	+79.469%
2026-03-06	395.1200	403.9000	385.4100	394.3000	-3.287%	890	87,043	+88.504%
2026-03-05	442.9600	442.9600	407.7000	407.7000	-9.142%	57	86,993	+82.308%
2026-03-04	433.9600	455.0700	422.1000	448.7200	+4.907%	238	86,864	+65.642%
2026-03-03	408.9700	430.5000	392.2000	427.7300	-6.086%	98	86,811	+73.771%
2026-03-02	427.3100	461.2000	426.8600	455.4500	+0.519%	190	86,807	+63.195%
2026-02-27	452.3300	453.8900	439.4500	453.1000	-3.491%	260	86,668	+64.041%
2026-02-26	482.8900	482.9300	450.4000	469.4900	-5.765%	154	86,101	+58.314%
2026-02-25	487.8400	501.0200	486.1000	498.2100	+6.763%	1,335	86,081	+49.188%
2026-02-24	435.0700	468.3000	435.0700	466.6500	+5.267%	88	86,081	+59.278%
2026-02-23	457.7300	457.7300	433.5800	443.3000	-7.414%	3,191	86,063	+67.667%
2026-02-20	442.3700	478.8000	441.7900	478.8000	+6.844%	477	88,890	+55.236%
2026-02-19	456.9000	462.0100	446.8200	448.1300	-3.866%	28	89,391	+65.860%
2026-02-18	447.5300	474.9700	447.5300	466.1500	+3.589%	251	89,198	+59.449%
2026-02-17	434.9400	453.0000	413.1300	450.0000	+1.759%	24	89,006	+65.171%
2026-02-13	435.7500	460.5000	435.7500	442.2200	-2.837%	196	88,968	+68.077%
2026-02-12	469.0300	469.0300	455.1300	455.1300	-9.897%	116	88,968	+63.309%
2026-02-11	534.0700	534.0700	499.0600	505.1200	-1.228%	682	88,864	+47.147%
2026-02-10	521.1400	523.6800	511.4000	511.4000	-1.123%	2,573	88,266	+45.340%
2026-02-09	500.0900	520.9200	494.5100	517.2100	+3.024%	1,107	87,409	+43.708%
2026-02-06	458.3100	502.1400	457.0000	502.0300	+15.332%	46	87,425	+48.053%
2026-02-05	448.0100	448.0100	422.9700	435.2900	-7.110%	1,247	87,406	+70.753%
2026-02-04	498.2700	505.7700	458.5100	468.6100	-2.353%	175	87,576	+58.612%
2026-02-03	533.3500	533.3500	470.0900	479.9000	-9.627%	278	87,566	+54.880%
2026-02-02	505.9600	537.0000	505.9600	531.0200	+4.916%	129	87,516	+39.970%
2026-01-30	517.3500	522.6200	504.0800	506.1400	-4.084%	2,744	85,566	+46.851%
2026-01-29	525.6400	531.8200	481.9500	527.6900	-2.205%	154	85,612	+40.854%
2026-01-28	548.8800	550.1500	532.5600	539.5900	-0.196%	1,069	85,436	+37.747%
2026-01-27	525.6900	541.6100	525.6900	540.6500	+3.612%	135	85,497	+37.477%
2026-01-26	502.1500	521.8000	502.1500	521.8000	+5.606%	149	85,470	+42.443%
2026-01-23	484.9800	499.9000	484.2600	494.1000	+1.500%	1,310	84,859	+50.429%
2026-01-22	499.0900	505.5600	484.8000	486.8000	+2.939%	39	84,213	+52.685%
2026-01-21	445.2500	485.0300	443.9000	472.9000	+9.190%	584	83,974	+57.173%
2026-01-20	466.3800	474.6000	433.1000	433.1000	-17.716%	1,297	83,178	+71.616%
2026-01-16	532.4300	532.4300	510.7000	526.3500	+1.457%	227	82,549	+41.212%
2026-01-15	532.1300	540.5000	518.7900	518.7900	+1.632%	1,136	82,549	+43.270%
2026-01-14	520.5700	520.5700	490.2100	510.4600	-4.229%	3,239	81,703	+45.608%
2026-01-13	542.6000	542.6000	521.3400	533.0000	-1.546%	616	79,552	+39.450%
2026-01-12	513.4300	546.6000	513.4300	541.3700	+0.170%	383	79,057	+37.294%
2026-01-09	515.3000	542.6000	515.3000	540.4500	+6.354%	1,944	79,308	+37.528%
2026-01-08	508.0100	510.4500	504.3700	508.1600	-2.232%	6,247	79,038	+46.267%
2026-01-07	527.1100	531.4000	519.7600	519.7600	-0.977%	1,512	83,718	+43.003%
2026-01-06	499.0300	526.1500	499.0300	524.8900	+5.718%	10,597	83,976	+41.605%
2026-01-05	490.1100	503.3900	490.1100	496.5000	+6.296%	7,659	74,859	+49.702%
2026-01-02	480.7500	488.1900	449.6000	467.0900	+0.421%	506	67,767	+59.128%
2025-12-31	488.6000	488.6000	465.1300	465.1300	-6.135%	282	66,841	+59.798%
2025-12-30	494.8700	498.6100	494.8700	495.5300	-1.265%	9,056	66,841	+49.995%
2025-12-29	502.5000	503.4900	495.3100	501.8800	-2.962%	38	61,049	+48.097%
2025-12-26	520.0400	527.6100	513.9400	517.2000	-1.109%	517	61,034	+43.710%
2025-12-24	508.1200	523.0000	508.1200	523.0000	+3.010%	58	60,030	+42.117%
2025-12-23	481.7600	507.7200	481.7600	507.7200	+4.105%	1,135	60,030	+46.394%
2025-12-22	484.4000	487.8000	476.6900	487.7000	+4.821%	1,215	59,423	+52.403%
2025-12-19	449.0600	469.8600	449.0600	465.2700	+4.918%	1,606	58,997	+59.750%
2025-12-18	447.5600	462.3600	433.0500	443.4600	+6.845%	708	57,953	+67.607%
2025-12-17	466.1400	466.1400	415.0500	415.0500	-9.683%	420	57,994	+79.080%
2025-12-16	470.1300	474.9000	441.9700	459.5500	-3.797%	1,356	58,015	+61.739%
2025-12-15	508.5000	508.5000	475.1300	477.6900	-1.932%	1,092	56,952	+55.597%
2025-12-12	533.4900	533.4900	478.6100	487.1000	-8.644%	5,853	56,379	+52.591%
2025-12-11	517.5600	534.4000	517.5600	533.1900	-0.571%	4,659	51,779	+39.401%
2025-12-10	507.8500	536.2500	502.0800	536.2500	+4.153%	18,002	46,659	+38.605%
2025-12-09	513.0600	516.8000	513.0600	514.8700	+1.661%	2,816	40,081	+44.361%
2025-12-08	529.0100	529.0100	501.3800	506.4600	-3.094%	1,049	36,023	+46.758%
2025-12-05	526.1600	532.8900	522.6300	522.6300	+0.641%	11,008	34,469	+42.217%
2025-12-04	520.5100	520.9100	514.1900	519.3000	-0.023%	4,234	26,543	+43.129%
2025-12-03	496.7700	519.4200	496.7700	519.4200	+2.065%	39	23,561	+43.096%
2025-12-02	508.1600	514.3000	499.9700	508.9100	+1.768%	632	23,177	+46.051%
2025-12-01	496.8600	512.8000	495.8400	500.0700	-2.812%	4,628	22,774	+48.633%
2025-11-28	510.0000	514.5400	510.0000	514.5400	+1.808%	9	20,143	+44.453%
2025-11-26	497.5300	514.0000	497.5300	505.4000	+4.811%	1,159	19,399	+47.066%
2025-11-25	451.7300	482.2000	451.6000	482.2000	+6.223%	4,493	19,399	+54.141%
2025-11-24	435.5000	454.3000	420.8000	453.9500	+7.622%	483	18,229	+63.734%
2025-11-21	388.4600	421.8000	388.4600	421.8000	+9.136%	295	18,221	+76.214%
2025-11-20	482.5200	493.2000	386.4900	386.4900	-11.724%	31	18,220	+92.313%
2025-11-19	422.0500	452.7600	416.3900	437.8200	+3.067%	3,127	18,197	+69.766%
2025-11-18	429.9200	441.7100	406.8600	424.7900	-3.343%	982	16,645	+74.974%
2025-11-17	471.8200	479.4400	439.4800	439.4800	-9.099%	515	16,674	+69.125%
2025-11-14	453.5900	501.3200	453.5900	483.4700	-1.127%	395	16,776	+53.737%
2025-11-13	525.5000	536.5000	488.9800	488.9800	-12.286%	166	17,076	+52.004%
2025-11-12	558.7400	558.7400	547.4900	557.4700	+1.106%	258	16,926	+33.329%
2025-11-11	526.6200	551.7000	521.2000	551.3700	+2.177%	960	15,904	+34.804%
2025-11-10	516.6800	539.6200	507.4700	539.6200	+13.576%	93	16,276	+37.740%
2025-11-07	448.0800	475.1300	436.2100	475.1200	-2.858%	520	16,296	+56.438%
2025-11-06	514.0800	514.0800	472.9000	489.1000	-7.932%	2,008	15,370	+51.967%
2025-11-05	508.5200	531.2400	508.5200	531.2400	+3.758%	537	14,385	+39.912%
2025-11-04	522.9200	537.8900	512.0000	512.0000	-8.892%	117	14,053	+45.170%
2025-11-03	569.6500	569.6500	551.8000	561.9700	-1.117%	161	13,972	+32.262%
2025-10-31	562.5700	568.4100	540.7100	568.3200	+4.970%	1,168	13,972	+30.784%
2025-10-30	557.8800	568.3600	541.0200	541.4100	-6.339%	168	13,750	+37.284%
2025-10-29	595.0900	595.0900	566.9900	578.0500	-0.040%	165	13,764	+28.582%
2025-10-28	563.7800	578.2800	559.4000	578.2800	+5.815%	127	13,764	+28.531%
2025-10-27	530.1500	546.5000	530.1500	546.5000	+9.889%	94	13,733	+36.005%
2025-10-24	494.5700	503.9700	494.5700	497.3200	+5.804%	341	13,733	+49.455%
2025-10-23	455.6900	473.0400	455.6900	470.0400	+5.317%	312	13,732	+58.129%
2025-10-22	467.3000	469.7100	446.3100	446.3100	-4.943%	23	13,497	+66.537%
2025-10-21	468.4200	471.1800	464.6400	469.5200	-0.157%	299	13,483	+58.304%
2025-10-20	453.6100	471.3700	453.6100	470.2600	+6.543%	226	13,487	+58.055%
2025-10-17	421.0900	445.6800	421.0900	441.3800	+2.119%	589	13,442	+68.397%
2025-10-16	458.6200	467.7300	421.2800	432.2200	-4.682%	16	13,295	+71.966%
2025-10-15	471.3900	472.2600	444.4000	453.4500	+7.173%	117	13,285	+63.914%
2025-10-14	405.3700	449.3000	405.3700	423.1000	-3.072%	12	13,270	+75.672%
2025-10-13	424.9400	442.5000	422.2200	436.5100	+7.259%	81	13,267	+70.276%
2025-10-10	445.3300	445.3300	406.9700	406.9700	-14.502%	409	13,268	+82.635%
2025-10-09	493.1000	493.1000	473.9000	476.0000	-3.597%	41	13,258	+56.149%
2025-10-08	473.3500	493.7600	473.3500	493.7600	+6.139%	40	13,254	+50.533%
2025-10-07	487.6900	487.6900	464.3000	465.2000	-4.043%	101	13,305	+59.774%
2025-10-06	473.0200	486.9800	473.0200	484.8000	+3.083%	47	13,305	+53.315%
2025-10-03	474.5300	474.5300	470.3000	470.3000	+0.577%	31	13,310	+58.042%
2025-10-02	470.8400	470.8400	455.1000	467.6000	+2.025%	268	13,266	+58.954%
2025-10-01	427.8700	463.9600	427.8700	458.3200	+5.356%	260	13,204	+62.173%
2025-09-30	426.9000	435.0200	423.3100	435.0200	+1.586%	1,018	13,128	+70.859%
2025-09-29	431.3000	438.3000	425.6800	428.2300	+2.550%	109	14,128	+73.568%
2025-09-26	423.6600	423.6600	408.9000	417.5800	+2.708%	176	14,049	+77.995%
2025-09-25	401.5700	411.4000	396.8000	406.5700	-5.449%	86	13,964	+82.815%
2025-09-24	435.3000	438.4100	429.0000	430.0000	-1.444%	1,062	13,951	+72.853%
2025-09-23	456.2800	457.7200	436.3000	436.3000	-4.261%	208	13,650	+70.358%
2025-09-22	422.9400	457.3200	422.9400	455.7200	+5.770%	12	13,447	+63.098%
2025-09-19	413.2900	432.5200	413.2900	430.8600	+3.148%	246	13,445	+72.508%
2025-09-18	403.0400	418.8500	403.0400	417.7100	+6.941%	204	13,415	+77.939%
2025-09-17	399.9600	400.0300	382.6900	390.6000	-1.859%	21	13,217	+90.289%
2025-09-16	403.3300	403.3300	397.5100	398.0000	-0.060%	625	13,214	+86.751%
2025-09-15	391.3800	400.6100	391.3800	398.2400	+4.649%	166	13,298	+86.639%
2025-09-12	380.0900	388.0000	378.3500	380.5500	-0.218%	109	13,307	+95.315%
2025-09-11	367.0700	381.3800	367.0700	381.3800	+10.641%	12	13,332	+94.890%
2025-09-10	353.6700	356.8000	344.7000	344.7000	+2.483%	237	13,331	+115.628%
2025-09-09	327.4000	336.3500	327.3100	336.3500	+3.677%	6	13,225	+120.981%
2025-09-08	328.5500	328.6000	324.4200	324.4200	+0.437%	5	13,223	+129.107%
2025-09-05	344.0300	346.3100	310.6100	323.0100	-3.754%	157	13,209	+130.107%
2025-09-04	317.4000	335.6100	317.4000	335.6100	+12.833%	104	13,215	+121.468%
2025-09-03	307.5800	308.9000	296.2200	297.4400	+1.633%	30	13,177	+149.889%
2025-09-02	287.1600	297.0900	280.3500	292.6600	-7.336%	43	13,163	+153.970%
2025-08-29	331.3700	331.5800	314.6700	315.8300	-7.598%	155	13,165	+135.339%
2025-08-28	333.7800	341.8000	326.6000	341.8000	+3.372%	36	13,165	+117.458%
2025-08-27	325.0800	333.2600	325.0800	330.6500	+3.438%	15	13,164	+124.791%
2025-08-26	308.5700	320.7100	308.5700	319.6600	+0.709%	25	13,164	+132.519%
2025-08-25	317.0700	322.0100	316.9000	317.4100	-1.919%	16	13,164	+134.167%
2025-08-22	298.5000	326.3700	297.9000	323.6200	+12.099%	17	13,164	+129.674%
2025-08-21	289.6600	297.3500	285.7200	288.6900	-3.600%	80	13,171	+157.463%
2025-08-20	298.4700	299.4800	276.1200	299.4700	-2.848%	458	13,172	+148.195%
2025-08-19	317.2900	321.2400	308.0100	308.2500	-4.321%	18	13,172	+141.126%
2025-08-18	320.9700	322.6900	320.9700	322.1700	-1.543%	191	13,172	+130.707%
2025-08-13	326.2000	327.2200	323.9500	327.2200	+4.623%	6	13,040	+127.147%
2025-08-12	312.8200	312.8200	312.7600	312.7600	+7.165%	2	13,040	+137.649%
2025-08-11	297.5800	301.6200	291.8500	291.8500	-0.890%	25	13,039	+154.675%
2025-08-08	294.4700	294.4700	294.4700	294.4700	+9.083%	1	13,022	+152.409%
2025-08-07	285.0700	286.0200	268.0500	269.9500	-1.779%	15	13,021	+175.336%
2025-08-06	267.0000	278.8000	267.0000	274.8400	+2.959%	404	13,016	+170.437%
2025-08-05	275.2000	275.2000	263.2000	266.9400	+0.060%	135	12,970	+178.441%
2025-08-04	266.7200	266.7800	266.7200	266.7800	+10.807%	2	13,089	+178.608%
2025-08-01	247.7100	252.4800	237.9100	240.7600	-17.883%	51	13,088	+208.718%
2025-07-31	317.3600	317.9300	293.1500	293.1900	-1.083%	157	13,043	+153.511%
2025-07-30	296.4000	296.4000	296.4000	296.4000	-3.163%	1	13,129	+150.766%
2025-07-29	305.7500	306.0800	305.7500	306.0800	-1.582%	2	13,129	+142.835%
2025-07-28	311.0300	311.5300	311.0000	311.0000	+0.203%	83	13,129	+138.994%
2025-07-25	309.5200	310.3700	309.5200	310.3700	+0.307%	103	13,093	+139.479%
2025-07-24	304.6200	309.9700	304.3900	309.4200	+3.596%	9	13,092	+140.214%
2025-07-23	287.2200	300.8000	286.1500	298.6800	+7.827%	8	13,089	+148.852%
2025-07-22	276.0500	277.0000	275.7000	277.0000	-4.778%	57	13,115	+168.329%
2025-07-21	282.9000	290.9000	282.8000	290.9000	+6.145%	14	13,116	+155.507%
2025-07-18	280.7000	282.3900	274.0600	274.0600	-2.244%	33	13,117	+171.207%
2025-07-17	279.3000	281.0900	279.3000	280.3500	+5.260%	47	13,101	+165.122%
2025-07-16	266.3400	266.3400	266.3400	266.3400	+1.036%	1	13,085	+179.068%
2025-07-15	273.8000	273.8000	262.7000	263.6100	+1.945%	5	13,085	+181.958%
2025-07-11	258.5800	258.5800	258.5800	258.5800	-2.264%	4	13,084	+187.443%
2025-07-09	259.6000	264.5700	257.5300	264.5700	+3.323%	26	13,084	+180.935%
2025-07-08	256.2400	256.3700	256.0600	256.0600	+0.219%	1,004	13,072	+190.272%
2025-07-07	268.7600	268.7600	255.5000	255.5000	-8.433%	39	12,770	+190.908%
2025-07-03	270.3100	279.0300	270.3100	279.0300	+11.496%	347	13,164	+166.376%
2025-07-02	242.3000	250.2600	242.3000	250.2600	+2.297%	502	13,164	+196.999%
2025-07-01	244.6400	244.6400	244.6400	244.6400	+1.806%	40	12,877	+203.822%
2025-06-30	238.0500	240.4500	232.1500	240.3000	+8.195%	116	12,877	+209.309%
2025-06-27	230.0000	233.2700	222.1000	222.1000	+4.794%	13	12,869	+234.656%
2025-06-26	201.6300	211.9400	201.6300	211.9400	+8.332%	505	12,864	+250.698%
2025-06-25	200.7500	200.7500	195.4700	195.6400	-1.137%	10	12,616	+279.917%
2025-06-24	190.5000	197.8900	190.5000	197.8900	+22.434%	55	12,612	+275.598%
2025-06-23	161.6300	161.6300	161.6300	161.6300	-1.198%	2	12,562	+359.859%
2025-06-20	169.9600	171.1600	163.2500	163.5900	-7.304%	152	12,562	+354.349%
2025-06-18	177.8600	177.8600	174.6500	176.4800	-1.633%	53	12,477	+321.164%
2025-06-17	179.5900	179.5900	179.4100	179.4100	+2.979%	2	12,477	+314.286%
2025-06-13	178.3000	178.3000	174.2200	174.2200	-9.166%	6	12,504	+326.627%
2025-06-12	191.8000	191.8000	191.8000	191.8000	+4.143%	24	12,504	+287.523%
2025-06-11	198.6200	198.6200	184.1700	184.1700	-5.257%	5	12,504	+303.578%
2025-06-10	188.3000	194.3900	188.3000	194.3900	+7.511%	563	12,503	+282.360%
2025-06-06	186.3900	187.1400	180.8100	180.8100	-0.953%	156	12,560	+311.078%
2025-06-05	178.8100	182.9700	178.8100	182.5500	+0.968%	6	12,554	+307.160%
2025-06-04	182.6500	182.9500	180.3000	180.8000	+6.919%	6	12,553	+311.101%
2025-06-03	169.1000	169.1000	169.1000	169.1000	+8.182%	102	12,553	+339.545%
2025-06-02	156.3100	156.3100	156.3100	156.3100	-0.693%	4	12,555	+375.510%
2025-05-30	157.4000	157.4000	157.4000	157.4000	-3.347%	2	12,551	+372.217%
2025-05-29	168.3400	168.3400	162.8500	162.8500	+0.905%	4	12,551	+356.414%
2025-05-28	164.0000	165.8000	161.3900	161.3900	+2.081%	88	12,551	+360.543%
2025-05-27	152.3000	158.1000	152.3000	158.1000	+17.739%	7	12,550	+370.127%
2025-05-23	135.9600	135.9600	134.2800	134.2800	-11.600%	20	12,547	+453.522%
2025-05-22	151.9000	151.9000	151.9000	151.9000	-12.951%	151	12,547	+389.315%
2025-05-20	183.0500	183.0500	173.4000	174.5000	-5.502%	103	12,319	+325.943%
2025-05-19	178.4400	191.2500	178.4400	184.6600	+0.364%	245	12,415	+302.507%
2025-05-16	170.6000	183.9900	170.6000	183.9900	+10.418%	918	12,611	+303.973%
2025-05-15	160.5000	172.3700	160.4600	166.6300	+2.478%	9	12,286	+346.060%
2025-05-14	166.6300	166.6300	162.6000	162.6000	-0.775%	3	12,290	+357.116%
2025-05-13	161.6200	164.3200	160.5000	163.8700	+8.552%	5	12,291	+353.573%
2025-05-12	145.3700	150.9600	141.5000	150.9600	+29.247%	26	12,292	+392.362%
2025-05-09	122.9000	122.9000	114.7000	116.8000	-8.793%	406	12,296	+536.361%
2025-05-08	128.1000	129.1200	126.7800	128.0600	+15.787%	4	12,259	+480.408%
2025-05-07	110.0600	110.6000	108.2600	110.6000	+1.291%	7	12,258	+572.034%
2025-05-06	107.8000	112.5000	107.7000	109.1900	-9.984%	1,111	12,258	+580.713%
2025-05-05	121.0000	121.3000	121.0000	121.3000	+1.489%	600	11,221	+512.754%
2025-05-02	119.5200	119.5200	119.5200	119.5200	+7.443%	2	11,371	+521.879%
2025-05-01	105.0000	111.2400	105.0000	111.2400	+36.894%	4	11,372	+568.168%
2025-04-30	78.0000	81.2600	78.0000	81.2600	-8.779%	2	11,375	+814.681%
2025-04-29	89.1200	89.1200	89.0800	89.0800	+6.517%	3	11,376	+734.385%
2025-04-28	90.2000	90.2000	80.1500	83.6300	+0.759%	7	11,379	+788.760%
2025-04-25	83.0000	83.0000	83.0000	83.0000	+10.755%	2	11,375	+795.506%
2025-04-23	74.9400	74.9400	74.9400	74.9400	+13.015%	3	11,374	+891.820%
2025-04-22	60.2000	68.6500	60.2000	66.3100	+25.113%	7	11,374	+1,020.902%
2025-04-21	55.3400	55.3400	48.8000	53.0000	-11.667%	45	11,374	+1,302.396%
2025-04-16	67.5100	67.5100	60.0000	60.0000	-23.567%	3	11,180	+1,138.783%
2025-04-15	78.5000	78.5000	78.5000	78.5000	-3.444%	3	11,181	+846.841%
2025-04-14	83.7000	85.4700	78.0400	81.3000	+0.681%	9	11,184	+814.231%
2025-04-11	80.8700	80.8700	80.7500	80.7500	+24.231%	4	11,181	+820.458%
2025-04-10	65.0000	65.0000	65.0000	65.0000	-18.953%	2	11,182	+1,043.492%
2025-04-09	42.0000	80.2000	42.0000	80.2000	+129.143%	65	11,183	+826.771%
2025-04-08	47.9700	49.0400	32.7700	35.0000	-3.846%	989	11,225	+2,023.629%
2025-04-07	30.0000	50.5200	27.5500	36.4000	-7.848%	488	11,427	+1,941.951%
2025-04-04	46.8400	48.0000	39.5000	39.5000	-33.085%	134	11,467	+1,781.696%
2025-04-03	63.5800	63.7700	59.0300	59.0300	-40.970%	82	11,411	+1,159.139%
2025-04-02	84.2500	102.6200	84.2500	100.0000	+7.250%	729	11,484	+643.270%
2025-04-01	80.0000	93.2400	80.0000	93.2400	+7.730%	4	11,163	+697.158%
2025-03-31	70.5500	86.5500	70.5500	86.5500	+5.820%	15	11,166	+758.775%
2025-03-28	86.1700	86.1700	81.5000	81.7900	-20.592%	1,348	11,161	+808.754%
2025-03-27	113.0000	113.0000	103.0000	103.0000	-4.541%	17	10,949	+621.621%
2025-03-26	120.7100	120.9500	107.9000	107.9000	-10.871%	18	10,949	+588.851%
2025-03-25	123.9600	123.9600	121.0600	121.0600	+1.825%	3	10,956	+513.968%
2025-03-24	118.5600	118.8900	118.5600	118.8900	+26.130%	277	10,957	+525.175%
2025-03-21	97.6500	97.6500	94.2600	94.2600	-12.835%	4	10,955	+688.532%
2025-03-20	116.6900	116.6900	106.6600	108.1400	-7.581%	9	10,956	+587.322%
2025-03-19	109.7000	117.0100	109.7000	117.0100	+14.167%	6	10,955	+535.219%
2025-03-18	105.0000	105.0000	102.4900	102.4900	-14.134%	9	10,955	+625.212%
2025-03-17	112.0400	119.3600	112.0400	119.3600	+8.018%	4	10,955	+522.713%
2025-03-14	104.2000	110.5000	104.2000	110.5000	+23.409%	410	11,151	+572.643%
2025-03-13	97.8400	97.8400	89.5400	89.5400	-16.122%	176	10,814	+730.098%
2025-03-12	102.7500	107.2100	102.7500	106.7500	-0.234%	3,003	10,814	+596.272%
2025-03-11	109.6500	116.9000	98.1000	107.0000	-1.835%	74	11,915	+594.645%
2025-03-10	125.7100	125.7100	109.0000	109.0000	-26.998%	108	11,948	+581.899%

.dark-mode .nncjk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nncjk7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7000SPX Dec 18 2026 7000.00 Call (SPX261218C07000000)option OPRA

SPX20261218C7000
SPX Dec 18 2026 7000.00 Call (SPX261218C07000000)
option OPRA