Dark

SPX20261218C7200
SPX Dec 18 2026 7200.00 Call (SPX261218C07200000)
option OPRA

EOD

Sep 10, 2026

574.69-3.446%(-20.51)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	566.2600	582.9200	566.2600	574.6900	-3.446%	80	21,088	0.000%
2026-09-09	595.2000	595.2000	595.2000	595.2000	-7.909%	1	21,040	-3.446%
2026-09-08	638.1000	646.3200	638.1000	646.3200	+2.056%	4	21,043	-11.083%
2026-09-02	633.3000	633.3000	633.3000	633.3000	+4.462%	1	21,041	-9.255%
2026-09-01	606.2500	606.2500	606.2500	606.2500	-5.909%	3	21,041	-5.206%
2026-08-31	648.7700	648.7700	637.0900	644.3200	-4.921%	38	21,044	-10.807%
2026-08-28	677.6700	677.6700	677.6700	677.6700	-1.569%	3	21,022	-15.196%
2026-08-27	688.4700	688.4700	688.4700	688.4700	+5.645%	1	21,022	-16.527%
2026-08-26	651.6800	651.6800	651.6800	651.6800	+1.887%	3	21,021	-11.814%
2026-08-24	650.2800	650.2800	639.3200	639.6100	-4.523%	6	21,016	-10.150%
2026-08-21	659.8900	669.9100	658.8400	669.9100	+3.149%	12	21,013	-14.214%
2026-08-20	680.0000	685.8900	649.4600	649.4600	-8.156%	30	21,011	-11.513%
2026-08-19	708.6400	723.3100	702.3900	707.1300	+2.628%	279	21,019	-18.729%
2026-08-18	698.1900	698.7600	689.0200	689.0200	-8.497%	19	20,915	-16.593%
2026-08-17	761.5000	761.5000	753.0000	753.0000	-1.181%	5	20,914	-23.680%
2026-08-13	785.0000	795.0000	762.0000	762.0000	+2.973%	11	20,921	-24.581%
2026-08-12	737.7300	740.0000	737.7300	740.0000	-1.998%	3	20,931	-22.339%
2026-08-11	755.0900	755.0900	755.0900	755.0900	+2.147%	1	20,931	-23.891%
2026-08-07	755.0000	755.0000	739.2200	739.2200	+3.521%	5	20,931	-22.257%
2026-08-06	739.5800	739.5800	714.0800	714.0800	-4.028%	20	20,930	-19.520%
2026-08-05	788.4000	788.4000	743.3500	744.0500	-0.528%	34	20,934	-22.762%
2026-08-04	685.9900	763.0000	685.9900	748.0000	+18.177%	63	20,952	-23.170%
2026-08-03	586.7700	632.9500	586.7700	632.9500	+16.886%	3	20,998	-9.205%
2026-07-31	516.8700	541.5100	516.8700	541.5100	+20.795%	4	20,997	+6.127%
2026-07-29	467.3900	504.8800	448.2900	448.2900	-15.223%	16	20,992	+28.196%
2026-07-28	526.4300	528.7900	522.4500	528.7900	+4.518%	10	20,993	+8.680%
2026-07-27	514.9900	514.9900	492.8900	505.9300	-0.595%	74	20,990	+13.591%
2026-07-24	510.4800	510.4800	508.9600	508.9600	-1.755%	3	21,016	+12.915%
2026-07-23	518.0500	518.0500	518.0500	518.0500	-11.550%	1	21,015	+10.933%
2026-07-22	586.3000	593.8800	585.7000	585.7000	-0.118%	11	21,016	-1.880%
2026-07-21	570.3400	587.0200	558.4000	586.3900	+3.517%	64	21,011	-1.995%
2026-07-20	565.7900	566.4700	565.7900	566.4700	+0.579%	45	20,999	+1.451%
2026-07-17	580.9000	580.9000	563.2100	563.2100	-7.391%	16	20,995	+2.038%
2026-07-16	620.3600	635.8600	603.5800	608.1600	-4.935%	40	21,004	-5.503%
2026-07-15	636.0000	639.7300	613.9000	639.7300	+2.004%	32	21,011	-10.167%
2026-07-14	626.7500	627.1600	626.7500	627.1600	+2.982%	5	21,018	-8.366%
2026-07-13	633.2700	633.2700	609.0000	609.0000	-6.132%	108	21,020	-5.634%
2026-07-10	624.7000	651.6800	618.7900	648.7800	+3.722%	2,058	21,075	-11.420%
2026-07-09	599.6700	625.7900	599.6700	625.5000	+13.820%	26	22,235	-8.123%
2026-07-08	570.0000	574.4000	549.5500	549.5500	-12.788%	7	22,236	+4.575%
2026-07-06	610.4100	630.8600	609.6300	630.1300	+7.103%	6	22,236	-8.798%
2026-07-02	584.9000	588.3500	584.9000	588.3400	-2.308%	1,000	23,205	-2.320%
2026-07-01	601.9900	602.2700	601.9900	602.2400	+2.137%	32	23,205	-4.575%
2026-06-30	591.0400	591.0400	589.6400	589.6400	+10.835%	652	23,205	-2.535%
2026-06-26	536.8700	536.8700	532.0000	532.0000	+2.176%	11	23,205	+8.024%
2026-06-25	555.7400	555.7400	520.6700	520.6700	-5.880%	9	23,201	+10.375%
2026-06-23	565.4300	572.3300	553.2000	553.2000	-10.176%	27	23,199	+3.885%
2026-06-22	654.3900	654.3900	611.5200	615.8700	-2.552%	241	23,218	-6.686%
2026-06-18	626.3700	638.2400	626.3700	632.0000	+7.782%	126	19,349	-9.068%
2026-06-17	594.4300	595.9900	576.8200	586.3700	-11.968%	4,057	19,349	-1.992%
2026-06-16	666.0900	666.0900	666.0900	666.0900	-4.027%	1	19,349	-13.722%
2026-06-15	669.8100	697.3300	669.8100	694.0400	+17.292%	13	19,819	-17.196%
2026-06-12	591.5200	599.3200	589.4700	591.7200	+2.879%	1,010	19,819	-2.878%
2026-06-11	516.0700	575.1600	514.6500	575.1600	-0.258%	78	19,819	-0.082%
2026-06-09	599.7100	599.7100	576.6500	576.6500	-1.720%	19	19,225	-0.340%
2026-06-08	603.9100	612.1300	586.1800	586.7400	-1.127%	67	19,225	-2.054%
2026-06-05	648.3500	648.3500	590.5800	593.4300	-19.002%	6	19,186	-3.158%
2026-06-04	700.0200	732.6500	700.0200	732.6500	+2.240%	53	19,185	-21.560%
2026-06-03	716.6000	716.6000	716.6000	716.6000	-4.492%	1	19,185	-19.803%
2026-06-02	734.2900	750.3000	734.2900	750.3000	+0.766%	37	19,185	-23.405%
2026-06-01	718.4500	744.6000	718.4500	744.6000	+3.323%	3	19,189	-22.819%
2026-05-29	719.3500	722.2000	719.3500	720.6500	+0.861%	10	19,188	-20.254%
2026-05-28	704.4800	714.5000	704.4800	714.5000	+4.812%	48	19,188	-19.568%
2026-05-27	678.9800	681.7000	678.9800	681.7000	+1.037%	3	19,188	-15.698%
2026-05-26	693.4500	693.4500	674.7000	674.7000	+1.474%	14	19,187	-14.823%
2026-05-22	666.9000	666.9000	649.5500	664.9000	+5.947%	10	19,189	-13.567%
2026-05-21	601.8500	638.6900	601.8500	627.5800	+1.205%	20	19,193	-8.428%
2026-05-20	613.9600	620.1100	611.2100	620.1100	+11.306%	60	19,193	-7.325%
2026-05-19	559.4400	559.4400	556.9900	557.1200	-7.495%	8	19,171	+3.154%
2026-05-18	608.3700	622.9500	594.3900	602.2600	-12.930%	55	19,171	-4.578%
2026-05-14	674.7300	701.5000	674.7300	691.7000	+5.035%	5	19,171	-16.916%
2026-05-13	609.4200	658.5400	609.4200	658.5400	+7.399%	31	19,174	-12.733%
2026-05-12	587.4900	614.9200	587.4900	613.1700	-1.742%	51	19,174	-6.276%
2026-05-11	626.1800	634.6100	624.0400	624.0400	+3.313%	7	19,174	-7.908%
2026-05-08	597.6000	610.9000	597.6000	604.0300	+2.768%	9	19,199	-4.857%
2026-05-07	587.7600	587.7600	587.7600	587.7600	+0.152%	21	19,199	-2.224%
2026-05-06	543.5300	591.0000	543.5300	586.8700	+12.343%	572	19,199	-2.075%
2026-05-05	510.8000	522.3900	510.8000	522.3900	+9.838%	216	19,502	+10.012%
2026-05-04	485.5000	497.0800	465.9500	475.6000	-5.919%	126	19,501	+20.835%
2026-05-01	500.0000	513.6500	500.0000	505.5200	+5.354%	456	19,613	+13.683%
2026-04-30	442.3600	479.8300	442.3600	479.8300	+12.848%	1,033	19,613	+19.770%
2026-04-29	425.2000	425.2000	425.2000	425.2000	-1.185%	101	18,937	+35.158%
2026-04-28	430.3000	430.3000	430.3000	430.3000	-7.991%	3,793	19,037	+33.556%
2026-04-27	457.7000	468.3800	455.4900	467.6700	+1.880%	368	19,590	+22.884%
2026-04-24	435.0100	459.0400	435.0100	459.0400	+8.674%	560	19,501	+25.194%
2026-04-23	422.4000	422.4000	422.4000	422.4000	-2.468%	1	18,971	+36.054%
2026-04-22	433.0900	433.0900	433.0900	433.0900	+7.031%	8	19,341	+32.695%
2026-04-21	444.1900	444.1900	404.1200	404.6400	-4.381%	2,124	17,629	+42.025%
2026-04-20	428.6500	428.7500	423.1800	423.1800	-2.616%	623	17,629	+35.803%
2026-04-17	432.3500	447.4000	431.4200	434.5500	+10.539%	2,147	17,676	+32.249%
2026-04-16	381.9000	393.1200	377.1200	393.1200	+4.414%	257	17,140	+46.187%
2026-04-15	341.0000	376.7000	341.0000	376.5000	+11.622%	1,207	17,313	+52.640%
2026-04-14	300.0000	337.3000	300.0000	337.3000	+15.435%	87	17,651	+70.379%
2026-04-13	263.8600	292.2000	263.0000	292.2000	+10.808%	11	17,661	+96.677%
2026-04-10	272.1200	272.1200	263.7000	263.7000	-2.043%	207	17,747	+117.933%
2026-04-09	250.5300	270.3000	250.5300	269.2000	+7.238%	181	17,597	+113.481%
2026-04-08	251.4500	251.8800	243.4700	251.0300	+32.603%	280	17,694	+128.933%
2026-04-07	181.6000	200.7100	181.6000	189.3100	-1.452%	1,836	17,502	+203.571%
2026-04-06	196.9400	197.3000	192.0000	192.1000	+1.554%	168	16,165	+199.162%
2026-04-02	173.0000	194.3000	168.5400	189.1600	-5.135%	249	16,106	+203.812%
2026-04-01	194.5000	205.1500	194.5000	199.4000	+8.956%	1,421	16,106	+188.210%
2026-03-31	156.6000	183.0100	156.6000	183.0100	+32.905%	380	15,230	+214.021%
2026-03-30	149.3000	156.3500	137.7000	137.7000	-7.534%	604	15,532	+317.349%
2026-03-27	163.8400	165.2700	148.3000	148.9200	-18.467%	1,519	15,312	+285.905%
2026-03-26	205.4300	205.5500	182.6400	182.6500	-13.399%	303	14,267	+214.640%
2026-03-25	214.7600	218.1900	210.9100	210.9100	+1.253%	78	14,083	+172.481%
2026-03-24	198.9300	212.5500	198.9300	208.3000	-3.845%	753	14,015	+175.895%
2026-03-23	222.5600	234.1000	214.4100	216.6300	+10.808%	42	13,502	+165.286%
2026-03-20	209.8300	210.0300	195.5000	195.5000	-17.566%	207	13,477	+193.959%
2026-03-18	246.9500	251.5000	237.1600	237.1600	-9.515%	157	14,242	+142.322%
2026-03-17	269.5000	269.5400	262.1000	262.1000	+0.272%	88	14,245	+119.264%
2026-03-16	261.2300	266.7000	261.2300	261.3900	+6.559%	42	14,218	+119.859%
2026-03-13	266.6900	266.6900	245.3000	245.3000	-7.469%	971	14,207	+134.280%
2026-03-12	269.8000	269.9000	264.9000	265.1000	-10.026%	761	14,125	+116.782%
2026-03-11	298.7500	298.7500	294.6400	294.6400	-3.034%	24	14,820	+95.048%
2026-03-10	298.3000	322.1800	298.2000	303.8600	+0.142%	143	14,801	+89.130%
2026-03-09	248.6500	303.4300	248.6500	303.4300	+2.131%	11	14,862	+89.398%
2026-03-06	293.9000	298.0000	292.3600	297.1000	-3.542%	560	14,859	+93.433%
2026-03-05	331.5000	331.5000	308.0100	308.0100	-7.809%	15	14,863	+86.582%
2026-03-04	325.6400	334.1500	324.3200	334.1000	+5.919%	1,113	14,855	+72.011%
2026-03-03	285.8100	315.4300	285.6400	315.4300	-8.091%	603	14,334	+82.193%
2026-03-02	334.1000	343.2000	334.1000	343.2000	+2.853%	561	14,078	+67.450%
2026-02-27	327.7000	337.2100	327.1000	333.6800	-4.671%	490	14,214	+72.228%
2026-02-26	363.1000	363.7600	342.9000	350.0300	-6.259%	353	14,625	+64.183%
2026-02-25	365.8500	373.4000	365.8500	373.4000	+6.412%	308	14,793	+53.907%
2026-02-24	350.6000	351.0000	350.6000	350.9000	+7.638%	6	14,793	+63.776%
2026-02-23	359.7300	359.7300	322.0200	326.0000	-8.926%	10	14,791	+76.285%
2026-02-20	334.8000	357.9500	334.8000	357.9500	+6.590%	13	14,791	+60.550%
2026-02-19	333.8000	336.2600	333.8000	335.8200	-4.352%	305	14,780	+71.130%
2026-02-18	351.1600	351.1600	351.1000	351.1000	+6.169%	252	15,077	+63.683%
2026-02-17	330.0000	331.8500	313.0700	330.7000	+0.161%	637	15,002	+73.780%
2026-02-13	324.4500	338.6000	316.5200	330.1700	-4.196%	107	14,768	+74.059%
2026-02-12	394.7900	397.7600	343.9800	344.6300	-10.731%	626	14,768	+66.756%
2026-02-11	375.8200	389.4300	375.8200	386.0600	-4.289%	458	15,127	+48.860%
2026-02-10	399.8800	404.8000	398.6100	403.3600	+0.646%	210	14,915	+42.476%
2026-02-09	400.8400	400.8400	400.1200	400.7700	+6.412%	517	15,094	+43.396%
2026-02-06	345.6000	378.0200	345.6000	376.6200	+19.486%	307	15,033	+52.591%
2026-02-05	340.5000	340.5000	315.2000	315.2000	-15.178%	869	14,817	+82.326%
2026-02-04	382.1000	383.0000	347.3500	371.6000	-1.448%	40	14,814	+54.653%
2026-02-03	392.3900	392.3900	362.2100	377.0600	-9.033%	115	14,798	+52.413%
2026-02-02	410.7300	414.5000	405.9800	414.5000	+8.366%	1,911	14,814	+38.647%
2026-01-30	402.1100	402.1100	382.5000	382.5000	-2.842%	601	13,944	+50.246%
2026-01-29	363.0800	393.6900	363.0800	393.6900	-5.329%	810	13,293	+45.975%
2026-01-28	425.1700	425.3000	410.7200	415.8500	-0.132%	186	12,941	+38.196%
2026-01-27	408.7200	417.8500	408.6600	416.4000	+4.144%	122	13,003	+38.014%
2026-01-26	400.5800	400.5800	399.8300	399.8300	+6.901%	13	13,083	+43.734%
2026-01-23	374.1000	378.0000	369.5000	374.0200	-2.700%	66	13,062	+53.652%
2026-01-22	376.3600	385.9000	375.4000	384.4000	+7.025%	926	13,072	+49.503%
2026-01-21	357.7200	373.5800	330.8500	359.1700	-10.759%	596	12,498	+60.005%
2026-01-16	394.7000	402.4700	394.7000	402.4700	-1.949%	5	12,393	+42.791%
2026-01-15	411.4200	412.6800	410.1000	410.4700	+6.643%	8	12,393	+40.008%
2026-01-14	392.0400	392.0400	373.4500	384.9000	-5.546%	148	12,389	+49.309%
2026-01-13	409.0000	410.4000	399.2700	407.5000	-1.736%	141	12,331	+41.028%
2026-01-09	398.7000	414.7000	392.2000	414.7000	+5.980%	299	11,931	+38.580%
2026-01-08	387.5600	392.2000	385.9000	391.3000	-0.438%	45	11,766	+46.867%
2026-01-07	404.6500	409.2000	393.0100	393.0200	-2.958%	224	11,764	+46.224%
2026-01-06	393.9300	405.0000	392.1900	405.0000	+6.604%	1,157	11,730	+41.899%
2026-01-05	372.0700	386.6500	372.0700	379.9100	+8.527%	428	11,619	+51.270%
2026-01-02	369.0000	371.1100	343.5200	350.0600	-1.392%	353	11,456	+64.169%
2025-12-31	363.0000	364.0000	355.0000	355.0000	-6.790%	3	11,312	+61.885%
2025-12-30	379.5000	382.1100	378.6000	380.8600	-0.533%	255	11,312	+50.893%
2025-12-29	383.1000	385.5000	374.9700	382.9000	-3.624%	552	11,391	+50.089%
2025-12-26	406.2600	406.2600	397.3000	397.3000	-1.127%	84	10,933	+44.649%
2025-12-24	401.5300	401.8300	401.5300	401.8300	+3.669%	27	10,980	+43.018%
2025-12-23	374.7800	387.6100	374.7800	387.6100	+5.043%	60	10,980	+48.265%
2025-12-22	363.6700	369.2000	363.6500	369.0000	+4.364%	229	10,937	+55.743%
2025-12-19	353.5700	353.5700	353.5700	353.5700	+5.543%	1,308	10,790	+62.539%
2025-12-18	340.0000	350.0000	325.0000	335.0000	+7.128%	456	10,488	+71.549%
2025-12-17	340.8900	340.8900	312.7100	312.7100	-8.026%	520	10,595	+83.777%
2025-12-16	339.0000	340.0000	339.0000	340.0000	-7.066%	2	11,051	+69.026%
2025-12-15	386.9000	386.9000	361.9000	365.8500	-5.171%	17	11,046	+57.084%
2025-12-12	415.5100	415.5100	372.7600	385.8000	-6.857%	162	10,988	+48.961%
2025-12-11	405.2000	418.4000	400.7200	414.2000	-1.122%	63	11,006	+38.747%
2025-12-10	395.0000	418.9000	395.0000	418.9000	+5.384%	53	10,965	+37.190%
2025-12-09	401.4700	402.3100	397.1200	397.5000	+1.326%	10	10,994	+44.576%
2025-12-08	400.7300	402.8100	392.3000	392.3000	-3.617%	12	10,996	+46.492%
2025-12-05	412.2200	423.7800	407.0200	407.0200	+2.421%	211	10,993	+41.195%
2025-12-04	403.0800	405.6200	397.2000	397.4000	+1.217%	421	10,782	+44.612%
2025-12-03	387.5700	392.6200	387.5700	392.6200	-0.849%	10	10,382	+46.373%
2025-12-02	397.1600	397.1600	392.0300	395.9800	-0.445%	166	10,386	+45.131%
2025-12-01	386.9000	397.7500	386.9000	397.7500	-0.885%	277	10,386	+44.485%
2025-11-28	401.3000	401.3000	401.3000	401.3000	+0.100%	1	10,207	+43.207%
2025-11-26	386.9100	401.0000	386.9100	400.9000	+7.914%	15	10,205	+43.350%
2025-11-25	345.8000	371.5000	345.8000	371.5000	+8.120%	315	10,205	+54.694%
2025-11-24	343.6000	343.6000	343.6000	343.6000	+6.718%	750	9,943	+67.256%
2025-11-18	321.9700	321.9700	321.9700	321.9700	-5.074%	1	10,983	+78.492%
2025-11-17	379.5800	380.8000	339.1800	339.1800	-13.706%	1,039	10,974	+69.435%
2025-11-14	377.3200	393.0500	377.3200	393.0500	+3.521%	31	11,306	+46.213%
2025-11-13	393.9500	393.9500	379.6800	379.6800	-12.797%	62	11,319	+51.362%
2025-11-12	435.4000	435.4000	435.4000	435.4000	+1.124%	1,050	11,341	+31.991%
2025-11-11	416.9700	430.5600	416.9700	430.5600	+2.539%	807	10,841	+33.475%
2025-11-10	403.7700	419.9000	396.8700	419.9000	+15.117%	319	10,493	+36.864%
2025-11-07	341.0900	364.7600	340.8200	364.7600	-2.191%	129	10,338	+57.553%
2025-11-06	401.5900	401.5900	366.4700	372.9300	-5.484%	159	10,326	+54.101%
2025-11-05	395.7700	395.7800	394.5700	394.5700	-2.983%	302	10,225	+45.650%
2025-11-04	406.2700	418.6200	401.4600	406.7000	-9.178%	214	10,050	+41.306%
2025-11-03	455.0000	455.0000	439.4100	447.8000	-1.170%	15	9,851	+28.336%
2025-10-31	431.7000	453.1000	428.3000	453.1000	+6.287%	10	9,851	+26.835%
2025-10-30	447.5000	451.3000	426.3000	426.3000	-8.500%	17	9,850	+34.809%
2025-10-29	475.8100	475.8100	465.8000	465.9000	+1.393%	84	9,847	+23.351%
2025-10-28	459.5000	459.5000	459.2000	459.5000	+7.500%	1,506	9,859	+25.069%
2025-10-27	424.1200	427.4400	423.7500	427.4400	+9.516%	13	8,761	+34.449%
2025-10-24	389.0300	390.5500	389.0300	390.3000	+14.774%	52	8,761	+47.243%
2025-10-22	349.9800	350.6500	340.0600	340.0600	-4.574%	4	8,711	+68.997%
2025-10-20	355.7800	357.1500	355.7800	356.3600	+1.256%	3	8,712	+61.267%
2025-10-16	353.7400	355.7000	351.2400	351.9400	+4.393%	18	8,763	+63.292%
2025-10-15	337.1300	337.1300	337.1300	337.1300	+9.671%	2	8,763	+70.465%
2025-10-14	302.9600	307.4000	302.9600	307.4000	-7.396%	304	9,061	+86.952%
2025-10-13	336.3700	336.3700	331.9500	331.9500	+3.472%	5	8,959	+73.125%
2025-10-10	342.4000	342.4000	320.8100	320.8100	-16.776%	1,845	8,957	+79.137%
2025-10-08	385.5100	385.5100	385.4800	385.4800	+8.372%	2	9,159	+49.084%
2025-10-07	376.3100	376.3100	355.7000	355.7000	-5.096%	456	9,157	+61.566%
2025-10-06	366.5500	376.5700	366.5500	374.8000	+3.650%	78	9,157	+53.332%
2025-10-03	370.1700	370.1700	361.6000	361.6000	+1.181%	7	9,977	+58.930%
2025-10-02	354.8000	357.3800	348.6000	357.3800	+1.882%	53	9,979	+60.806%
2025-10-01	350.7800	350.7800	350.7800	350.7800	+7.568%	201	9,979	+63.832%
2025-09-29	332.8000	332.8000	326.1000	326.1000	+0.975%	6	9,900	+76.231%
2025-09-26	322.9500	322.9500	322.9500	322.9500	+3.939%	1	9,895	+77.950%
2025-09-25	298.8800	310.9900	298.8800	310.7100	-10.326%	3	9,896	+84.960%
2025-09-23	351.2000	351.2000	346.4900	346.4900	-1.186%	3	9,898	+65.860%
2025-09-22	335.9000	350.6500	335.9000	350.6500	+8.523%	6	9,898	+63.893%
2025-09-19	322.5900	323.1100	322.5900	323.1100	+4.519%	508	9,899	+77.862%
2025-09-18	309.0200	309.1400	308.3000	309.1400	+5.834%	4	9,549	+85.900%
2025-09-17	296.3000	296.3000	292.1000	292.1000	-3.326%	124	9,549	+96.744%
2025-09-16	302.1500	302.1500	302.1500	302.1500	+1.114%	30	9,579	+90.200%
2025-09-15	299.3000	299.8400	298.0000	298.8200	+3.444%	10	9,549	+92.320%
2025-09-12	284.0700	288.8700	280.7000	288.8700	+2.870%	18	9,550	+98.944%
2025-09-11	273.5300	281.8200	273.5300	280.8100	+10.642%	25	9,547	+104.654%
2025-09-10	261.3000	261.3000	253.5000	253.8000	+2.991%	37	9,542	+126.434%
2025-09-09	240.8000	246.4300	240.5000	246.4300	+3.975%	14	9,545	+133.206%
2025-09-08	237.3100	238.2900	237.0100	237.0100	+2.914%	76	9,555	+142.475%
2025-09-05	230.3000	230.4000	230.3000	230.3000	-5.502%	181	9,556	+149.540%
2025-09-04	240.0000	243.7100	240.0000	243.7100	+17.564%	2,004	9,456	+135.809%
2025-09-02	210.8500	210.8500	198.8000	207.3000	-9.409%	20	8,358	+177.226%
2025-08-29	232.4400	232.5100	228.0200	228.8300	-5.473%	138	8,343	+151.143%
2025-08-27	240.9000	242.0800	240.7000	242.0800	+3.105%	9	8,268	+137.397%
2025-08-26	227.5000	234.7900	227.4000	234.7900	+0.479%	508	8,268	+144.768%
2025-08-25	233.6100	233.6700	233.6100	233.6700	-2.197%	2	7,879	+145.941%
2025-08-22	239.3000	239.3000	236.3000	238.9200	+2.541%	53	7,879	+140.537%
2025-08-19	233.0000	233.0000	233.0000	233.0000	-3.159%	3	7,875	+146.648%
2025-08-15	240.6000	240.6000	240.6000	240.6000	-0.046%	1	7,878	+138.857%
2025-08-14	239.8800	244.0700	239.4100	240.7100	+0.800%	300	7,879	+138.748%
2025-08-13	238.9000	238.9000	238.8000	238.8000	+19.430%	20	8,121	+140.657%
2025-08-06	189.7700	200.5000	189.7700	199.9500	+5.895%	610	7,936	+187.417%
2025-08-05	188.1100	188.8200	186.8500	188.8200	+9.107%	1,010	7,796	+204.359%
2025-08-01	172.9000	173.0600	172.9000	173.0600	-21.265%	392	6,605	+232.076%
2025-07-31	235.0000	235.0000	219.7000	219.8000	-1.919%	29	6,505	+161.460%
2025-07-30	225.3300	225.4200	224.1000	224.1000	-1.581%	17	6,500	+156.444%
2025-07-28	227.7000	227.7000	227.7000	227.7000	-1.853%	1	6,500	+152.389%
2025-07-25	232.0000	232.0000	232.0000	232.0000	+6.574%	1	6,500	+147.711%
2025-07-23	216.7300	217.6900	213.9000	217.6900	+6.471%	23	6,499	+163.995%
2025-07-21	207.4000	207.4000	204.4600	204.4600	+0.324%	2	6,501	+181.077%
2025-07-18	204.3900	204.3900	203.8000	203.8000	+2.515%	2	6,502	+181.987%
2025-07-17	199.3000	199.3000	198.8000	198.8000	-0.545%	3	6,502	+189.079%
2025-07-15	203.8000	203.8000	199.8900	199.8900	+7.312%	8	6,532	+187.503%
2025-07-14	186.2700	186.2700	186.2700	186.2700	-0.920%	6	6,538	+208.525%
2025-07-11	188.0000	188.0000	188.0000	188.0000	-5.528%	27	6,532	+205.686%
2025-07-10	198.3800	199.0000	198.3800	199.0000	-1.869%	9	6,522	+188.789%
2025-07-03	188.9200	202.7900	188.9200	202.7900	+13.735%	10	6,531	+183.392%
2025-07-02	178.5500	178.8000	178.3000	178.3000	+1.665%	3	6,531	+222.316%
2025-07-01	172.5700	175.7800	172.5700	175.3800	+2.995%	4	6,533	+227.683%
2025-06-30	169.4600	170.2800	169.4600	170.2800	+5.718%	3	6,534	+237.497%
2025-06-27	158.1500	166.8200	158.1500	161.0700	+6.740%	77	6,535	+256.795%
2025-06-26	141.7700	150.9000	141.4000	150.9000	+10.347%	319	5,080	+280.842%
2025-06-24	132.1300	136.7500	131.4300	136.7500	+13.279%	675	3,686	+320.249%
2025-06-23	112.8900	121.2700	112.8900	120.7200	+5.340%	6	3,238	+376.052%
2025-06-20	114.6000	114.6000	114.6000	114.6000	-4.959%	4	3,238	+401.475%
2025-06-18	120.5800	120.5800	120.5800	120.5800	-5.870%	1	3,237	+376.605%
2025-06-16	129.6900	132.9300	127.7400	128.1000	+0.898%	129	3,237	+348.626%
2025-06-13	123.9900	126.9600	123.9900	126.9600	-6.365%	6	3,359	+352.654%
2025-06-11	139.2000	139.2000	132.9200	135.5900	+1.467%	16	3,357	+323.844%
2025-06-10	133.5200	133.6300	133.5200	133.6300	+2.634%	4	3,355	+330.061%
2025-06-06	130.2000	130.2000	130.2000	130.2000	+12.562%	2	3,305	+341.390%
2025-06-05	128.3500	128.3500	115.6700	115.6700	-8.900%	11	3,305	+396.836%
2025-06-04	127.0200	127.0200	126.9700	126.9700	+13.235%	2	3,305	+352.619%
2025-06-02	112.2400	112.2400	112.1300	112.1300	+6.063%	2	3,305	+412.521%
2025-05-30	106.0400	106.0400	105.7200	105.7200	-2.111%	4	3,305	+443.596%
2025-05-27	108.0000	108.0000	108.0000	108.0000	+19.337%	3	3,304	+432.120%
2025-05-23	90.5000	90.5000	90.5000	90.5000	-11.275%	2	3,307	+535.017%
2025-05-22	102.0000	102.0000	102.0000	102.0000	-15.772%	3	3,307	+463.422%
2025-05-20	122.0000	122.0000	121.1000	121.1000	-7.203%	17	3,307	+374.558%
2025-05-19	134.6300	134.6300	130.5000	130.5000	+0.920%	106	3,196	+340.375%
2025-05-16	123.6000	129.3100	123.6000	129.3100	+62.389%	8	3,514	+344.428%
2025-05-09	80.2900	80.2900	79.6300	79.6300	+7.608%	42	2,716	+621.700%
2025-05-01	71.9600	74.0000	71.9600	74.0000	+21.711%	122	2,695	+676.608%
2025-04-29	60.7000	60.8000	60.7000	60.8000	+7.420%	2	2,625	+845.214%
2025-04-28	55.9700	56.6000	55.9700	56.6000	-3.248%	4	2,750	+915.353%
2025-04-24	51.1000	58.5000	51.1000	58.5000	+3.908%	162	2,752	+882.376%
2025-04-23	59.4000	59.8000	54.2000	56.3000	+12.375%	17	2,751	+920.764%
2025-04-15	55.5000	55.5000	50.1000	50.1000	-4.753%	9	2,747	+1,047.086%
2025-04-11	52.6000	52.6000	52.6000	52.6000	+20.366%	2	2,798	+992.567%
2025-04-10	43.7000	43.7000	43.7000	43.7000	+82.083%	1	2,798	+1,215.080%
2025-04-08	29.9100	29.9100	24.0000	24.0000	-1.680%	2	2,797	+2,294.542%
2025-04-07	10.0500	27.3200	10.0500	24.4100	-11.236%	7	2,797	+2,254.322%
2025-04-04	28.0000	28.0000	27.5000	27.5000	-49.074%	804	2,803	+1,989.782%
2025-04-01	52.9000	54.0000	52.9000	54.0000	+10.204%	22	2,605	+964.241%
2025-03-31	49.0000	49.0000	49.0000	49.0000	-8.050%	1	2,627	+1,072.837%
2025-03-28	53.2900	53.2900	53.2900	53.2900	-28.566%	100	2,627	+978.420%
2025-03-27	74.6000	74.6000	74.6000	74.6000	-12.194%	18	2,677	+670.362%
2025-03-25	84.9800	84.9900	84.9500	84.9600	+0.867%	4	2,644	+576.424%
2025-03-24	84.8800	84.8800	84.2300	84.2300	+18.301%	12	2,642	+582.287%
2025-03-20	80.2000	80.2000	71.2000	71.2000	+2.299%	50	2,642	+707.149%
2025-03-18	68.1000	69.6000	68.1000	69.6000	-3.333%	6	2,691	+725.704%
2025-03-14	68.5000	72.0000	67.4900	72.0000	-6.494%	32	2,688	+698.181%
2025-03-12	77.0000	77.0000	77.0000	77.0000	-27.014%	126	2,484	+646.351%
2025-03-06	105.5000	105.5000	105.5000	105.5000	-13.482%	402	2,444	+444.730%
2025-03-05	121.9700	121.9700	121.9400	121.9400	-19.559%	202	2,643	+371.289%
2025-03-03	151.5900	151.5900	151.5900	151.5900	-31.149%	3	2,504	+279.108%
2025-02-19	218.3800	220.3400	218.3800	220.1700	+11.422%	44	2,501	+161.021%
2025-02-06	199.7000	199.7000	197.6000	197.6000	-7.200%	190	2,441	+190.835%
2025-01-31	212.9300	212.9300	212.9300	212.9300	+51.606%	404	2,589	+169.896%
2025-01-14	142.3200	142.3200	138.3000	140.4500	-14.977%	5	2,382	+309.178%
2025-01-07	165.1900	165.1900	165.1900	165.1900	+3.438%	104	2,380	+247.896%
2024-12-30	159.7000	159.7000	159.7000	159.7000	-15.008%	1	2,380	+259.856%
2024-12-20	187.6800	199.4100	187.6800	187.9000	-25.288%	29	2,381	+205.849%
2024-12-16	248.2800	251.5000	248.2800	251.5000	+1.838%	9	2,436	+128.505%
2024-12-11	246.9600	246.9600	246.9600	246.9600	+0.648%	125	2,436	+132.706%
2024-12-06	245.3700	245.3700	245.3700	245.3700	+0.192%	250	2,466	+134.214%
2024-12-05	249.8000	249.8000	244.6900	244.9000	+0.262%	3	2,290	+134.663%
2024-12-04	244.2600	244.2600	244.2600	244.2600	+5.924%	1	2,290	+135.278%
2024-12-02	230.6000	230.6000	230.6000	230.6000	+7.032%	1	2,290	+149.215%
2024-11-27	215.4500	215.4500	215.4500	215.4500	-3.636%	2	2	+166.739%
2024-11-26	223.5800	223.5800	223.5800	223.5800	+17.810%	8	2	+157.040%
2024-11-15	189.7800	189.7800	189.7800	189.7800	-13.740%	4	2	+202.819%
2024-11-12	220.0100	220.0100	220.0100	220.0100	-4.683%	4	2	+161.211%
2024-11-11	232.9000	232.9000	230.8200	230.8200	+13.031%	20	2	+148.978%
2024-11-07	204.2100	204.2100	204.2100	204.2100	+8.889%	1,004	2	+181.421%
2024-11-06	188.8000	188.8000	186.3700	187.5400	+34.543%	252	2	+206.436%
2024-11-01	139.3900	139.3900	139.3900	139.3900	-0.436%	6	2	+312.289%
2024-10-31	140.0000	140.0000	140.0000	140.0000	-13.671%	2	2	+310.493%
2024-10-16	162.1700	162.1700	162.1700	162.1700	+0.353%	2	2	+254.375%
2024-10-11	152.6600	161.6000	152.6400	161.6000	+9.042%	8	2	+255.625%
2024-10-10	148.9000	149.0800	148.2000	148.2000	-3.641%	8	2	+287.780%
2024-10-09	150.0000	153.8000	150.0000	153.8000	+49.466%	4	2	+273.661%
2024-09-16	102.9000	102.9000	102.9000	102.9000	+42.699%	4	2	+458.494%
2024-09-09	72.1100	72.1100	72.1100	72.1100	+5.362%	2	2	+696.963%
2024-09-06	68.4400	68.4400	68.4400	68.4400	-34.256%	20	2	+739.699%
2024-08-30	104.1000	104.1000	104.1000	104.1000	-4.320%	16	2	+452.056%
2024-08-21	108.8000	108.8000	108.8000	108.8000	+13.808%	2	2	+428.208%
2024-08-19	95.6000	95.6000	95.6000	95.6000	+0.738%	52	2	+501.140%
2024-08-15	90.1000	95.0000	90.1000	94.9000	+40.593%	52	2	+505.574%
2024-08-13	67.5000	67.5000	67.5000	67.5000	+2.896%	2	2	+751.393%
2024-08-09	65.6000	65.6000	65.6000	65.6000	-38.692%	25	2	+776.052%
2024-07-24	107.0000	107.0000	107.0000	107.0000	-33.623%	740	2	+437.093%
2024-07-16	156.7500	161.2000	156.7500	161.2000	+15.143%	22	2	+256.507%
2024-07-11	140.0000	140.0000	140.0000	140.0000	-5.977%	2	2	+310.493%
2024-07-10	148.9000	148.9000	148.9000	148.9000	+9.485%	44	2	+285.957%
2024-07-08	136.0000	136.0000	136.0000	136.0000	+6.608%	4	2	+322.566%
2024-07-05	127.5700	127.5700	127.5700	127.5700	+3.969%	4	2	+350.490%
2024-06-27	122.7000	122.7000	122.7000	122.7000	+1.860%	6	2	+368.370%
2024-06-24	120.4800	120.5100	120.4000	120.4600	+7.939%	24	2	+377.080%
2024-06-17	111.6000	111.6000	111.6000	111.6000	+19.231%	4	2	+414.955%
2024-06-05	93.6000	93.6000	93.6000	93.6000	+6.509%	202	2	+513.985%
2024-05-13	87.8000	87.8800	87.7800	87.8800	-15.419%	44	2	+553.949%
2024-04-05	103.9000	103.9000	103.9000	103.9000	+4.108%	2	2	+453.118%
2024-04-02	99.8000	99.8000	99.8000	99.8000	-5.106%	2	2	+475.842%
2024-03-26	105.1700	105.1700	105.1700	105.1700	-4.711%	2	2	+446.439%
2024-03-21	110.3700	110.3700	110.3700	110.3700	+21.835%	4	2	+420.694%
2024-03-20	90.5900	90.5900	90.5900	90.5900	+10.408%	56	2	+534.386%
2024-03-15	82.0500	82.0500	82.0500	82.0500	-1.795%	2	2	+600.414%
2024-03-14	85.3800	85.3800	83.5500	83.5500	+69.817%	27	2	+587.840%
2024-02-20	49.2000	49.2000	49.2000	49.2000	+37.430%	125	2	+1,068.069%
2023-12-22	35.7000	35.8000	35.7000	35.8000	+31.280%	10	2	+1,505.279%
2023-12-12	27.7800	27.7800	27.2700	27.2700	-3.023%	15	2	+2,007.407%
2023-12-11	27.6200	28.3100	27.6200	28.1200	-39.966%	12	2	+1,943.706%
2023-08-08	45.6400	46.8400	45.6400	46.8400	-4.271%	38	2	+1,126.921%
2023-08-07	48.9300	48.9300	48.9300	48.9300	-6.533%	301	2	+1,074.515%
2023-07-25	52.3500	52.3500	52.3500	52.3500	+4.345%	15	2	+997.784%
2023-07-21	49.8900	50.1700	49.7900	50.1700	+3.678%	10	2	+1,045.485%
2023-07-20	52.0000	52.0000	48.3900	48.3900	+77.123%	6	2	+1,087.621%

.dark-mode .XL88ss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XL88ss{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7200SPX Dec 18 2026 7200.00 Call (SPX261218C07200000)option OPRA

SPX20261218C7200
SPX Dec 18 2026 7200.00 Call (SPX261218C07200000)
option OPRA