Dark

SPX20261218C7100
SPX Dec 18 2026 7100.00 Call (SPX261218C07100000)
option OPRA

EOD

Sep 10, 2026

655.60-4.250%(-29.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	651.7600	672.2000	651.7600	655.6000	-4.250%	3	7,962	0.000%
2026-09-09	684.7000	684.7000	684.7000	684.7000	-8.840%	3	7,962	-4.250%
2026-09-04	751.1000	751.1000	751.1000	751.1000	-1.245%	1	7,959	-12.715%
2026-09-03	760.5700	760.5700	760.5700	760.5700	+10.279%	1	7,959	-13.801%
2026-09-01	683.9900	692.5400	683.9900	689.6800	-6.785%	12	7,959	-4.941%
2026-08-26	739.8800	739.8800	739.8800	739.8800	-0.390%	1	7,947	-11.391%
2026-08-25	742.7800	742.7800	742.7800	742.7800	+2.025%	2	7,946	-11.737%
2026-08-24	737.6200	737.6200	728.0400	728.0400	-3.146%	15	7,948	-9.950%
2026-08-21	751.6900	751.6900	751.6900	751.6900	+2.143%	1	7,960	-12.783%
2026-08-20	756.8300	756.9700	735.9200	735.9200	-7.814%	11	7,959	-10.914%
2026-08-19	798.3000	798.3000	798.3000	798.3000	+2.806%	3	7,948	-17.875%
2026-08-18	782.4600	782.4600	776.5100	776.5100	-6.191%	6	7,951	-15.571%
2026-08-17	829.1700	829.1700	827.7600	827.7600	-0.048%	4	7,954	-20.798%
2026-08-12	823.3300	828.1600	817.3900	828.1600	+1.657%	12	7,956	-20.837%
2026-08-11	841.4200	841.4200	814.6600	814.6600	-2.015%	4	7,962	-19.525%
2026-08-10	839.6500	839.6500	827.2300	831.4100	+4.131%	7	7,962	-21.146%
2026-08-06	824.0000	824.0000	798.4300	798.4300	-4.068%	104	7,967	-17.889%
2026-08-05	832.2900	832.2900	832.2900	832.2900	+16.608%	2	8,017	-21.229%
2026-08-03	714.7800	714.7800	713.7500	713.7500	+19.516%	2	8,017	-8.147%
2026-07-30	579.1300	597.2000	579.1300	597.2000	+13.603%	4	8,015	+9.779%
2026-07-29	564.3300	582.7000	525.6900	525.6900	-11.785%	20	8,017	+24.712%
2026-07-28	598.5600	598.5600	595.9200	595.9200	+1.983%	234	8,019	+10.015%
2026-07-27	577.6200	584.3300	577.6200	584.3300	+0.580%	4	8,067	+12.197%
2026-07-24	596.3700	615.8600	580.9600	580.9600	-0.067%	11	8,071	+12.848%
2026-07-23	615.4100	615.4100	581.3500	581.3500	-12.408%	4	8,068	+12.772%
2026-07-21	648.6000	667.6100	648.6000	663.7000	+7.381%	16	8,074	-1.220%
2026-07-20	643.9500	651.0000	618.0800	618.0800	-2.365%	12	8,071	+6.070%
2026-07-17	651.0700	658.4800	633.0500	633.0500	-8.080%	510	8,066	+3.562%
2026-07-16	689.0000	689.0000	688.7000	688.7000	-2.485%	2	8,559	-4.806%
2026-07-14	702.8000	706.9000	702.8000	706.2500	-1.231%	8	8,558	-7.172%
2026-07-13	715.0500	715.0500	715.0500	715.0500	+1.506%	2	8,550	-8.314%
2026-07-09	697.1300	707.4900	697.1300	704.4400	+7.056%	10	8,548	-6.933%
2026-07-08	623.1700	661.6600	623.1700	658.0100	-2.137%	42	8,538	-0.366%
2026-07-07	672.7100	687.8000	668.7600	672.3800	-4.561%	76	8,506	-2.496%
2026-07-06	694.6400	714.5000	694.6400	704.5100	+7.256%	10	8,445	-6.942%
2026-07-02	682.5300	685.4700	631.6500	656.8500	-3.051%	48	8,400	-0.190%
2026-07-01	651.3300	699.5800	651.3300	677.5200	-2.084%	59	8,400	-3.235%
2026-06-30	667.5300	695.5700	667.3700	691.9400	+7.342%	66	8,362	-5.252%
2026-06-29	619.6500	644.6100	619.6500	644.6100	+7.930%	6	8,361	+1.705%
2026-06-26	607.6100	607.6100	592.2100	597.2500	+0.488%	10	8,356	+9.770%
2026-06-25	613.9200	613.9200	594.3500	594.3500	-2.024%	12	8,352	+10.305%
2026-06-24	637.3300	654.7500	595.6300	606.6300	-2.759%	53	8,357	+8.072%
2026-06-23	621.8600	644.9200	621.8400	623.8400	-9.777%	24	8,373	+5.091%
2026-06-22	688.6700	691.4400	687.8200	691.4400	-9.600%	5	8,393	-5.183%
2026-06-15	775.3300	775.3300	764.8700	764.8700	+17.071%	557	7,869	-14.286%
2026-06-12	653.3400	653.3400	653.3400	653.3400	+4.873%	2	7,869	+0.346%
2026-06-11	622.9800	622.9800	622.9800	622.9800	+4.142%	2	7,869	+5.236%
2026-06-10	608.1600	608.1600	598.2000	598.2000	-5.005%	5	7,871	+9.595%
2026-06-09	567.3600	629.7200	567.3600	629.7200	-6.117%	39	7,870	+4.110%
2026-06-08	672.9800	672.9800	670.7500	670.7500	-4.158%	5	7,850	-2.259%
2026-06-05	699.8500	699.8500	699.8500	699.8500	-12.544%	10	7,850	-6.323%
2026-06-04	789.9200	800.2300	789.9200	800.2300	+1.071%	2	7,840	-18.074%
2026-05-28	751.5400	791.7500	751.5400	791.7500	+2.357%	21	7,841	-17.196%
2026-05-26	765.7700	773.5200	765.7700	773.5200	+4.732%	14	7,837	-15.245%
2026-05-22	736.5100	738.5700	736.5100	738.5700	+5.457%	2	7,837	-11.234%
2026-05-21	675.1500	713.3900	675.1500	700.3500	+1.914%	41	7,839	-6.390%
2026-05-20	694.8000	694.8000	687.1700	687.2000	+6.692%	23	7,839	-4.598%
2026-05-19	671.5400	671.5400	644.1000	644.1000	-3.539%	6	7,506	+1.785%
2026-05-18	683.5000	693.4700	666.3800	667.7300	-4.853%	101	7,506	-1.817%
2026-05-15	713.2600	722.7100	701.7900	701.7900	-7.481%	79	7,506	-6.582%
2026-05-14	750.2900	774.9200	746.7500	758.5400	+4.138%	129	7,685	-13.571%
2026-05-13	683.8600	728.4000	683.8600	728.4000	+6.227%	47	7,810	-9.995%
2026-05-12	656.0200	685.7000	650.5200	685.7000	-1.197%	100	7,810	-4.390%
2026-05-11	694.8700	697.4100	694.0100	694.0100	+2.063%	20	7,810	-5.535%
2026-05-08	681.3500	681.3500	679.9800	679.9800	+2.912%	19	7,870	-3.585%
2026-05-07	660.7400	660.7400	660.7400	660.7400	+3.105%	1	7,889	-0.778%
2026-05-06	641.6800	641.6800	640.8400	640.8400	+9.484%	202	7,889	+2.303%
2026-05-05	580.6400	585.3300	580.6400	585.3300	+8.290%	3	8,025	+12.005%
2026-05-04	541.7000	541.7000	540.5200	540.5200	-6.413%	102	8,026	+21.291%
2026-05-01	578.2200	583.4500	577.5600	577.5600	+9.023%	5	7,925	+13.512%
2026-04-30	507.5500	529.7600	504.1300	529.7600	+7.520%	13	7,925	+23.754%
2026-04-29	500.8300	500.8300	491.9100	492.7100	-2.767%	107	7,900	+33.060%
2026-04-28	510.4000	510.4000	495.7200	506.7300	-5.305%	55	7,911	+29.379%
2026-04-27	519.5700	535.1200	517.6400	535.1200	+1.965%	225	7,866	+22.515%
2026-04-24	524.8100	524.8100	524.8100	524.8100	+7.808%	2	7,655	+24.921%
2026-04-23	506.8000	506.8000	481.7200	486.8000	-3.178%	655	7,655	+34.675%
2026-04-22	490.3800	502.7800	489.3000	502.7800	+5.193%	610	7,067	+30.395%
2026-04-21	509.6500	509.6700	475.7200	477.9600	-2.901%	397	5,969	+37.166%
2026-04-20	494.0500	494.0500	483.1800	492.2400	-1.652%	126	6,094	+33.187%
2026-04-17	473.1000	514.1300	473.1000	500.5100	+12.398%	80	6,141	+30.986%
2026-04-16	437.7400	455.8900	437.7400	445.3000	+1.539%	165	6,173	+47.227%
2026-04-15	417.1300	438.5500	417.1300	438.5500	+10.745%	78	6,011	+49.493%
2026-04-14	372.2600	396.0000	372.2600	396.0000	+13.435%	210	5,935	+65.556%
2026-04-13	318.7000	349.1000	316.4000	349.1000	+10.168%	51	5,806	+87.797%
2026-04-10	322.9000	328.7500	316.8400	316.8800	-2.282%	50	5,762	+106.892%
2026-04-09	323.7000	327.3000	323.7000	324.2800	+7.835%	519	5,744	+102.171%
2026-04-08	313.1100	313.1100	295.6700	300.7200	+33.754%	214	5,840	+118.010%
2026-04-07	224.8000	227.5900	222.4200	224.8300	-3.890%	794	5,862	+191.598%
2026-04-06	237.7700	238.0400	233.9300	233.9300	-0.337%	5	5,943	+180.255%
2026-04-02	213.2000	234.7200	211.6100	234.7200	-1.939%	108	5,963	+179.312%
2026-04-01	247.6100	247.6700	235.5600	239.3600	+10.152%	654	5,963	+173.897%
2026-03-31	195.8700	217.3000	194.2000	217.3000	+20.655%	129	6,089	+201.703%
2026-03-30	189.4000	191.6800	180.1000	180.1000	-11.062%	1,598	6,061	+264.020%
2026-03-27	202.6000	202.6000	202.5000	202.5000	-8.882%	870	6,308	+223.753%
2026-03-26	224.6900	224.7100	222.1900	222.2400	-15.786%	22	6,577	+194.996%
2026-03-25	267.1100	267.1100	263.0800	263.9000	+2.326%	46	6,588	+148.427%
2026-03-24	243.8100	258.0600	243.8100	257.9000	+0.405%	257	6,544	+154.207%
2026-03-23	277.3300	277.3300	256.8600	256.8600	+5.404%	18	6,473	+155.236%
2026-03-20	258.0000	258.2100	238.5400	243.6900	-9.517%	56	6,474	+169.030%
2026-03-19	270.1000	277.8900	255.1400	269.3200	-10.200%	692	6,453	+143.428%
2026-03-18	299.9100	299.9100	299.9100	299.9100	-7.734%	20	6,563	+118.599%
2026-03-17	325.0500	325.0500	325.0500	325.0500	+5.252%	525	6,543	+101.692%
2026-03-16	316.5500	316.5500	308.1200	308.8300	+6.273%	68	6,060	+112.285%
2026-03-13	303.9500	303.9500	290.6000	290.6000	-8.090%	2	6,078	+125.602%
2026-03-12	320.5100	320.7000	315.3200	316.1800	-7.668%	24	6,077	+107.350%
2026-03-11	342.4400	342.4400	342.4400	342.4400	-4.825%	2	6,055	+91.450%
2026-03-10	351.7000	373.5300	350.7800	359.8000	+0.700%	35	6,055	+82.212%
2026-03-09	319.4500	361.3000	319.4500	357.3000	+3.356%	59	6,078	+83.487%
2026-03-06	346.4000	346.4000	339.8200	345.7000	-6.060%	174	6,126	+89.644%
2026-03-05	382.1000	382.1000	349.8000	368.0000	-6.280%	68	6,112	+78.152%
2026-03-04	383.3900	393.9000	382.2100	392.6600	+5.981%	503	6,163	+66.964%
2026-03-03	346.4900	370.5000	346.4900	370.5000	-7.124%	24	5,791	+76.950%
2026-03-02	380.1000	398.9200	380.1000	398.9200	+2.814%	125	5,803	+64.344%
2026-02-27	388.0000	388.0000	388.0000	388.0000	-5.435%	20	5,745	+68.969%
2026-02-26	410.6500	410.6500	410.3000	410.3000	+0.838%	104	5,723	+59.786%
2026-02-24	388.4000	408.8300	388.4000	406.8900	+8.126%	35	5,662	+61.125%
2026-02-23	395.0600	395.0600	376.3100	376.3100	-5.923%	26	5,633	+74.218%
2026-02-20	400.0000	400.0000	400.0000	400.0000	+1.978%	95	5,627	+63.900%
2026-02-19	399.2000	399.2000	391.5400	392.2400	-2.245%	34	5,625	+67.143%
2026-02-18	394.1000	413.5000	394.1000	401.2500	+4.929%	11	5,638	+63.389%
2026-02-17	363.0000	386.9000	363.0000	382.4000	-0.078%	16	5,635	+71.444%
2026-02-13	379.9000	399.7000	373.0000	382.7000	-3.378%	69	5,625	+71.309%
2026-02-12	457.3600	457.3600	391.5000	396.0800	-11.177%	771	5,625	+65.522%
2026-02-11	445.9200	445.9200	445.9200	445.9200	+0.933%	151	5,258	+47.022%
2026-02-10	451.0000	451.0000	439.9000	441.8000	-4.393%	155	5,382	+48.393%
2026-02-09	433.4200	462.1000	433.4200	462.1000	+5.502%	55	5,397	+41.874%
2026-02-06	410.2400	438.0000	410.2400	438.0000	+15.962%	235	5,383	+49.680%
2026-02-05	366.1000	395.6000	366.1000	377.7100	-5.471%	104	5,300	+73.572%
2026-02-04	426.4000	434.5000	399.5700	399.5700	-7.368%	681	5,294	+64.076%
2026-02-03	442.0000	442.0000	431.3500	431.3500	-7.861%	66	4,883	+51.988%
2026-02-02	468.1500	468.1500	468.1500	468.1500	+7.069%	10	4,903	+40.041%
2026-01-30	458.6400	458.6400	437.2400	437.2400	-6.752%	703	4,741	+49.941%
2026-01-29	448.5000	468.9000	432.6000	468.9000	-1.809%	10	4,478	+39.817%
2026-01-28	483.8700	483.8700	475.2000	477.5400	+0.465%	18	4,476	+37.287%
2026-01-27	475.2200	475.3300	475.2200	475.3300	+4.555%	147	4,467	+37.925%
2026-01-26	450.5000	454.6200	447.8000	454.6200	+5.603%	145	4,466	+44.208%
2026-01-23	427.3000	438.0000	420.1000	430.5000	-0.554%	375	4,588	+52.288%
2026-01-22	438.4000	443.2000	424.1000	432.9000	+4.895%	704	4,754	+51.444%
2026-01-21	412.0000	433.4400	390.5000	412.7000	+8.763%	613	4,444	+58.856%
2026-01-20	404.0000	415.4000	379.4500	379.4500	-18.010%	843	4,362	+72.776%
2026-01-16	450.8500	462.8000	450.8500	462.8000	+1.320%	15	3,948	+41.659%
2026-01-15	473.4200	477.9000	456.7700	456.7700	+3.882%	82	3,948	+43.530%
2026-01-14	454.8800	454.8800	431.0300	439.7000	-5.912%	293	3,964	+49.102%
2026-01-13	468.5000	469.9000	467.0400	467.3300	-1.345%	9	3,766	+40.286%
2026-01-12	468.9600	475.4000	467.2600	473.7000	-0.420%	61	3,760	+38.400%
2026-01-09	460.5000	476.3000	460.5000	475.7000	+7.029%	69	3,711	+37.818%
2026-01-08	444.6000	449.3000	442.9000	444.4600	-4.149%	373	3,788	+47.505%
2026-01-06	449.5000	463.7000	449.5000	463.7000	+6.622%	4	3,466	+41.385%
2026-01-05	435.4000	435.4000	434.9000	434.9000	+7.835%	89	3,438	+50.747%
2026-01-02	408.4000	408.4000	403.3000	403.3000	-4.068%	9	3,433	+62.559%
2025-12-31	420.4000	420.4000	420.4000	420.4000	-4.876%	103	3,385	+55.947%
2025-12-29	435.7800	441.9500	434.8700	441.9500	-1.130%	104	3,385	+48.343%
2025-12-23	430.3900	447.8000	430.3900	447.0000	+5.028%	343	3,159	+46.667%
2025-12-22	420.7300	425.6000	419.8000	425.6000	+4.059%	5	3,217	+54.041%
2025-12-19	403.2400	410.3800	402.8700	409.0000	+5.704%	144	3,195	+60.293%
2025-12-18	386.9300	386.9300	386.9300	386.9300	+3.269%	204	3,257	+69.436%
2025-12-17	373.6200	374.6800	373.3800	374.6800	-6.102%	540	3,442	+74.976%
2025-12-16	397.5900	399.0300	397.5900	399.0300	-5.275%	23	3,411	+64.298%
2025-12-15	417.5200	427.7300	416.5200	421.2500	-2.215%	982	3,389	+55.632%
2025-12-12	430.0000	436.0400	423.9000	430.7900	-8.557%	367	2,767	+52.186%
2025-12-11	471.1000	471.1000	471.1000	471.1000	+3.744%	5	2,768	+39.164%
2025-12-09	457.8400	457.8400	454.1000	454.1000	-0.033%	5	2,767	+44.373%
2025-12-08	465.6100	466.1700	454.2500	454.2500	-1.890%	14	2,764	+44.326%
2025-12-05	477.0000	477.0000	463.0000	463.0000	+0.966%	190	2,754	+41.598%
2025-12-03	458.5700	458.5700	458.5700	458.5700	+2.841%	20	2,734	+42.966%
2025-12-02	450.5000	458.7200	439.8000	445.9000	-1.262%	21	2,754	+47.028%
2025-12-01	445.9000	451.6000	442.1100	451.6000	-1.591%	127	2,758	+45.173%
2025-11-28	456.0600	458.9000	456.0600	458.9000	+3.824%	3	2,885	+42.863%
2025-11-26	436.0600	442.0000	436.0600	442.0000	+6.056%	153	2,794	+48.326%
2025-11-25	396.3000	416.7600	396.1000	416.7600	+4.320%	44	2,794	+57.309%
2025-11-24	390.2000	399.5000	390.2000	399.5000	+3.734%	2	2,783	+64.105%
2025-11-21	332.6000	387.4500	332.6000	385.1200	+9.849%	29	2,783	+70.233%
2025-11-20	433.5000	433.5000	350.5900	350.5900	-6.372%	15	2,763	+86.999%
2025-11-19	378.0800	378.0800	374.4500	374.4500	-2.375%	15	2,749	+75.083%
2025-11-18	372.3100	383.5600	365.9600	383.5600	-1.180%	73	2,737	+70.925%
2025-11-17	402.1100	402.1100	387.8600	388.1400	-9.840%	20	2,779	+68.908%
2025-11-14	435.2300	445.1900	430.5000	430.5000	-3.198%	6	2,790	+52.288%
2025-11-13	478.1000	478.1000	444.5300	444.7200	-5.909%	4	2,795	+47.419%
2025-11-11	471.0900	473.3700	471.0900	472.6500	+0.344%	5	2,870	+38.707%
2025-11-10	458.7900	471.0300	444.8000	471.0300	+16.626%	33	2,870	+39.184%
2025-11-07	394.8300	403.8800	378.7600	403.8800	-5.217%	278	2,872	+62.325%
2025-11-06	446.0000	446.0000	426.1100	426.1100	-7.874%	36	2,956	+53.857%
2025-11-04	480.6700	480.6700	461.1600	462.5300	-8.132%	206	2,932	+41.742%
2025-11-03	487.6000	504.6300	487.6000	503.4700	+1.492%	470	2,747	+30.216%
2025-10-31	494.8100	496.0700	484.6000	496.0700	+0.729%	144	2,747	+32.159%
2025-10-30	502.7000	505.8000	491.7400	492.4800	-3.443%	132	2,838	+33.122%
2025-10-29	533.7900	533.7900	510.0400	510.0400	-1.270%	13	2,796	+28.539%
2025-10-28	498.5400	518.1600	498.5400	516.6000	+4.279%	8	2,809	+26.907%
2025-10-27	471.4700	495.7000	471.4700	495.4000	+11.662%	387	2,509	+32.338%
2025-10-24	441.8300	446.1400	441.5900	443.6600	+12.367%	537	2,509	+47.771%
2025-10-22	401.9100	402.4400	384.6800	394.8300	-4.446%	43	2,042	+66.046%
2025-10-21	409.6100	414.8300	409.6100	413.2000	-0.568%	27	2,045	+58.664%
2025-10-20	401.9400	415.9800	401.9400	415.5600	+8.050%	467	2,041	+57.763%
2025-10-17	383.4900	384.6000	383.4900	384.6000	+1.921%	13	1,685	+70.463%
2025-10-16	405.5900	405.5900	372.0700	377.3500	-5.064%	33	1,683	+73.738%
2025-10-15	398.7500	398.7500	397.4800	397.4800	+0.531%	2	1,702	+64.939%
2025-10-14	368.2400	395.3800	368.2400	395.3800	+1.489%	6	1,702	+65.815%
2025-10-13	373.0000	389.6600	373.0000	389.5800	-4.040%	140	1,702	+68.284%
2025-10-10	433.0000	433.0000	405.9800	405.9800	-4.588%	29	1,658	+61.486%
2025-10-09	432.3700	433.4500	418.4000	425.5000	-2.004%	96	1,654	+54.078%
2025-10-08	418.0800	435.6900	416.6200	434.2000	+4.157%	162	1,656	+50.990%
2025-10-07	430.8100	430.8100	416.8700	416.8700	-2.857%	240	1,576	+57.267%
2025-10-06	425.6200	429.1700	425.5800	429.1300	+2.983%	22	1,576	+52.774%
2025-10-03	426.7000	426.7000	416.7000	416.7000	+1.940%	46	1,576	+57.331%
2025-10-02	409.6900	410.0200	399.9000	408.7700	+1.550%	131	1,536	+60.384%
2025-10-01	404.0100	406.5500	402.5300	402.5300	+7.801%	6	1,519	+62.870%
2025-09-29	384.2000	384.2000	373.4000	373.4000	+7.546%	6	1,520	+75.576%
2025-09-25	346.8000	347.4000	346.8000	347.2000	-11.766%	101	1,522	+88.825%
2025-09-23	401.3500	402.3000	393.5000	393.5000	-2.238%	43	1,491	+66.607%
2025-09-22	385.8000	402.6900	384.8000	402.5100	+8.996%	59	1,504	+62.878%
2025-09-19	369.2900	369.2900	369.2900	369.2900	+2.872%	1	1,509	+77.530%
2025-09-18	365.8500	365.8500	358.9800	358.9800	+3.917%	8	1,509	+82.629%
2025-09-15	343.0900	347.4700	343.0900	345.4500	+3.676%	73	1,544	+89.781%
2025-09-12	333.1700	333.2000	333.1700	333.2000	+12.682%	4	1,567	+96.759%
2025-09-10	307.1400	307.1900	295.7000	295.7000	+2.834%	10	1,452	+121.711%
2025-09-09	287.8500	287.8500	287.5500	287.5500	+2.707%	2	1,452	+127.995%
2025-09-08	280.4000	280.4000	279.9700	279.9700	+3.196%	10	1,452	+134.168%
2025-09-05	271.7000	271.7000	271.2000	271.3000	-3.999%	6	1,452	+141.651%
2025-09-04	282.6000	282.6000	282.6000	282.6000	+19.493%	2	1,452	+131.989%
2025-09-02	247.7000	247.7000	235.1000	236.5000	-13.370%	16	1,452	+177.209%
2025-08-29	273.0000	273.0000	273.0000	273.0000	-0.186%	1	1,441	+140.147%
2025-08-25	273.5100	273.5100	273.5100	273.5100	-1.274%	1	1,446	+139.699%
2025-08-22	276.9700	277.1600	276.9700	277.0400	+0.815%	35	1,446	+136.645%
2025-08-18	278.3000	278.3000	273.5000	274.8000	-2.622%	6	1,424	+138.574%
2025-08-15	282.2000	282.2000	282.2000	282.2000	+0.714%	352	1,385	+132.318%
2025-08-13	285.2000	285.2000	278.9500	280.2000	+10.572%	7	1,344	+133.976%
2025-08-08	253.4100	253.4100	253.4100	253.4100	+3.942%	4	1,342	+158.711%
2025-08-07	243.4600	243.8000	243.4600	243.8000	+2.826%	2	1,342	+168.909%
2025-08-06	236.2000	237.1000	236.2000	237.1000	+6.466%	6	1,342	+176.508%
2025-08-05	222.9000	223.0000	222.5000	222.7000	-2.192%	6	1,342	+194.387%
2025-08-04	225.6400	227.6900	225.3600	227.6900	+6.947%	261	1,341	+187.935%
2025-08-01	212.1000	212.9000	212.1000	212.9000	-17.767%	3	1,159	+207.938%
2025-07-31	277.6000	277.6000	256.3400	258.9000	-3.396%	30	1,160	+153.225%
2025-07-29	268.0000	268.0000	268.0000	268.0000	+0.262%	1	1,144	+144.627%
2025-07-28	267.6100	268.0000	267.3000	267.3000	+1.623%	4	1,143	+145.267%
2025-07-24	263.0300	263.0300	263.0300	263.0300	+8.578%	1	1,141	+149.249%
2025-07-22	233.4300	242.2500	233.4300	242.2500	-2.906%	3	1,163	+170.630%
2025-07-21	248.1400	249.5000	248.1400	249.5000	+5.533%	595	1,166	+162.766%
2025-07-17	235.5000	236.4200	235.5000	236.4200	+4.177%	3	725	+177.303%
2025-07-16	224.1000	226.9400	224.1000	226.9400	+1.082%	4	725	+188.887%
2025-07-15	224.5100	224.5100	224.5100	224.5100	+2.301%	1	745	+192.014%
2025-07-09	219.1500	219.4600	219.1500	219.4600	+0.096%	8	744	+198.733%
2025-07-07	219.5600	219.5600	219.2500	219.2500	-7.770%	4	744	+199.019%
2025-07-03	237.7200	237.7200	237.7200	237.7200	+12.180%	1	744	+175.787%
2025-07-02	210.6600	211.9100	210.6600	211.9100	+4.953%	53	744	+209.377%
2025-07-01	201.5700	201.9100	201.5700	201.9100	+14.190%	25	731	+224.699%
2025-06-26	172.1100	176.8200	172.1100	176.8200	+14.225%	252	716	+270.773%
2025-06-16	156.4400	156.4400	154.8000	154.8000	+1.488%	11	508	+323.514%
2025-06-13	145.2400	152.8900	145.2400	152.5300	-5.997%	10	518	+329.817%
2025-06-11	163.9800	163.9800	161.9900	162.2600	+3.219%	5	515	+304.043%
2025-06-09	157.2000	157.2000	157.2000	157.2000	+2.251%	1	510	+317.048%
2025-06-06	157.2800	157.2800	153.7400	153.7400	+4.153%	14	510	+326.434%
2025-06-05	152.9500	153.1300	144.2900	147.6100	-3.523%	49	508	+344.143%
2025-06-04	153.0000	153.0000	153.0000	153.0000	+12.799%	2	471	+328.497%
2025-05-29	134.6500	135.6400	134.6500	135.6400	-1.137%	4	471	+383.338%
2025-05-28	135.9100	137.2000	135.9100	137.2000	+15.732%	4	473	+377.843%
2025-05-23	115.8900	119.2100	115.8900	118.5500	-21.135%	90	439	+453.016%
2025-05-20	149.7800	150.3400	149.7800	150.3200	-5.041%	4	439	+336.136%
2025-05-19	156.8200	158.3000	155.3500	158.3000	+12.958%	5	435	+314.150%
2025-05-15	140.1400	140.1400	140.1400	140.1400	+1.957%	1	432	+367.818%
2025-05-14	135.5600	137.4500	135.5600	137.4500	+4.374%	3	433	+376.973%
2025-05-13	131.6900	131.6900	131.6900	131.6900	+3.717%	1	432	+397.836%
2025-05-12	125.7400	126.9700	120.5000	126.9700	+26.401%	3	432	+416.342%
2025-05-09	100.4500	100.4500	100.4500	100.4500	-3.701%	2	432	+552.663%
2025-05-08	94.4000	104.3100	94.4000	104.3100	+9.454%	2	431	+528.511%
2025-05-07	93.8600	95.3000	90.6200	95.3000	+4.783%	8	431	+587.933%
2025-05-06	93.0600	93.0600	90.9500	90.9500	-2.225%	3	428	+620.836%
2025-05-01	91.5000	93.0200	91.5000	93.0200	+36.674%	2	426	+604.795%
2025-04-28	67.8600	68.0600	67.8600	68.0600	-5.472%	4	426	+863.268%
2025-04-24	72.0000	72.0000	72.0000	72.0000	+35.721%	35	428	+810.556%
2025-04-10	53.0500	53.0500	53.0500	53.0500	+95.684%	1	428	+1,135.815%
2025-04-08	28.9800	28.9800	27.1100	27.1100	-14.155%	4	428	+2,318.296%
2025-04-07	32.0200	32.0200	31.5800	31.5800	-6.596%	2	432	+1,975.997%
2025-04-04	38.5600	38.5600	33.8100	33.8100	-28.338%	16	432	+1,839.071%
2025-04-03	49.3300	49.3300	47.1800	47.1800	-43.679%	2	432	+1,289.572%
2025-04-02	68.2500	83.7700	68.2500	83.7700	+10.311%	3	433	+682.619%
2025-04-01	75.9400	75.9400	75.9400	75.9400	+7.885%	1	433	+763.313%
2025-03-31	57.0000	70.3900	57.0000	70.3900	+6.345%	5	433	+831.382%
2025-03-28	69.6700	69.6700	66.1900	66.1900	-25.040%	26	434	+890.482%
2025-03-26	99.5700	99.8700	88.3000	88.3000	-14.405%	13	441	+642.469%
2025-03-24	97.7600	103.3000	97.7600	103.1600	+33.783%	46	446	+535.518%
2025-03-21	80.0000	80.0000	77.1100	77.1100	-11.985%	4	424	+750.214%
2025-03-20	96.1900	96.1900	87.6100	87.6100	-9.456%	2	426	+648.316%
2025-03-19	88.5000	96.7600	88.5000	96.7600	+15.067%	5	427	+577.553%
2025-03-18	84.0900	84.0900	84.0900	84.0900	-14.768%	1	429	+679.641%
2025-03-17	92.4400	98.6600	92.4400	98.6600	+33.976%	4	429	+564.504%
2025-03-13	80.5400	80.5400	73.6400	73.6400	-20.389%	3	429	+790.277%
2025-03-12	84.8500	92.5000	84.8500	92.5000	+9.844%	2	429	+608.757%
2025-03-11	84.2100	84.2100	84.2100	84.2100	-7.421%	1	432	+678.530%
2025-03-10	104.0100	104.0100	90.9600	90.9600	-27.150%	3	432	+620.756%
2025-03-07	112.3800	124.8600	103.9600	124.8600	+4.538%	10	434	+425.068%
2025-03-06	124.7500	124.7500	119.4400	119.4400	-15.074%	2	437	+448.895%
2025-03-05	123.5900	140.6400	123.5900	140.6400	-1.657%	6	437	+366.155%
2025-03-04	124.9200	143.0100	120.2100	143.0100	-25.114%	4	436	+358.429%
2025-02-26	187.2900	190.9700	187.2900	190.9700	+11.042%	2	430	+243.300%
2025-02-25	191.0000	191.0000	171.9800	171.9800	-15.960%	20	437	+281.207%
2025-02-24	204.6400	204.6400	204.6400	204.6400	-0.987%	1	437	+220.367%
2025-02-21	236.1000	236.1000	205.1000	206.6800	-15.274%	46	436	+217.205%
2025-02-20	237.0600	243.9400	237.0600	243.9400	-4.536%	3	430	+168.755%
2025-02-19	247.7000	257.2100	247.7000	255.5300	+2.049%	174	427	+156.565%
2025-02-14	250.4000	250.4000	250.4000	250.4000	+1.013%	2	357	+161.821%
2025-02-13	226.6000	247.8900	226.6000	247.8900	+11.166%	4	357	+164.472%
2025-02-10	222.9900	222.9900	222.9900	222.9900	-4.989%	1	357	+194.004%
2025-02-07	234.7000	234.7000	234.7000	234.7000	+3.115%	2	357	+179.335%
2025-02-05	227.6000	227.6100	227.6000	227.6100	-7.234%	35	356	+188.037%
2025-01-31	245.3600	245.3600	245.3600	245.3600	+4.320%	2	338	+167.199%
2025-01-30	235.2000	235.2000	235.2000	235.2000	-8.802%	1	316	+178.741%
2025-01-22	256.1400	257.9000	255.8000	257.9000	+12.375%	304	316	+154.207%
2025-01-21	229.5000	229.5000	229.5000	229.5000	+2.620%	31	143	+185.664%
2025-01-17	223.6400	223.6400	223.6400	223.6400	+37.625%	4	143	+193.150%
2025-01-10	162.5000	162.5000	162.5000	162.5000	-17.446%	4	143	+303.446%
2024-12-31	196.8400	196.8400	196.8400	196.8400	-20.340%	1	142	+233.062%
2024-12-26	247.1000	247.1000	247.1000	247.1000	+10.126%	1	142	+165.318%
2024-12-19	222.0900	224.3800	222.0900	224.3800	-18.151%	2	141	+192.183%
2024-12-17	274.1400	274.1400	274.1400	274.1400	-3.165%	1	140	+139.148%
2024-12-11	283.1000	283.1000	283.1000	283.1000	+11.238%	3	139	+131.579%
2024-11-29	254.5000	254.5000	254.5000	254.5000	+2.123%	2	139	+157.603%
2024-11-27	248.2800	249.2100	248.2800	249.2100	+0.245%	4	0	+163.071%
2024-11-26	248.6000	248.6000	248.6000	248.6000	-3.306%	2	0	+163.717%
2024-11-25	257.1000	257.1000	257.1000	257.1000	+18.846%	2	0	+154.998%
2024-11-20	213.0600	216.3300	213.0600	216.3300	-1.682%	46	0	+203.056%
2024-11-18	220.0300	220.0300	220.0300	220.0300	-9.890%	4	0	+197.959%
2024-11-14	244.1800	244.1800	244.1800	244.1800	-4.714%	4	0	+168.490%
2024-11-13	254.6000	257.3800	254.6000	256.2600	-4.523%	18	0	+155.834%
2024-11-11	268.4000	268.4000	268.4000	268.4000	+31.388%	2	0	+144.262%
2024-10-14	200.9000	204.2800	200.7500	204.2800	+24.485%	10	0	+220.932%
2024-10-08	164.1000	164.1000	164.1000	164.1000	+6.420%	2	0	+299.512%
2024-10-07	154.2000	154.2000	154.2000	154.2000	-4.932%	2	0	+325.162%
2024-10-04	162.2000	162.2000	162.2000	162.2000	+7.268%	2	0	+304.192%
2024-09-30	151.2100	151.2100	151.2100	151.2100	+75.235%	202	0	+333.569%
2024-09-09	86.2900	86.2900	86.2900	86.2900	-34.345%	2	0	+659.764%
2024-08-29	131.4300	131.4300	131.4300	131.4300	0.000%	2	0	+398.821%

.dark-mode .gBBg82{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gBBg82{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7100SPX Dec 18 2026 7100.00 Call (SPX261218C07100000)option OPRA

SPX20261218C7100
SPX Dec 18 2026 7100.00 Call (SPX261218C07100000)
option OPRA