Dark

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

EOD

Jul 8, 2026

549.55-12.788%(-80.58)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	570.0000	574.4000	549.5500	549.5500	-12.788%	7	22,236	0.000%
2026-07-06	610.4100	630.8600	609.6300	630.1300	+7.103%	6	22,236	-12.788%
2026-07-02	584.9000	588.3500	584.9000	588.3400	-2.308%	1,000	23,205	-6.593%
2026-07-01	601.9900	602.2700	601.9900	602.2400	+2.137%	32	23,205	-8.749%
2026-06-30	591.0400	591.0400	589.6400	589.6400	+10.835%	652	23,205	-6.799%
2026-06-26	536.8700	536.8700	532.0000	532.0000	+2.176%	11	23,205	+3.299%
2026-06-25	555.7400	555.7400	520.6700	520.6700	-5.880%	9	23,201	+5.547%
2026-06-23	565.4300	572.3300	553.2000	553.2000	-10.176%	27	23,199	-0.660%
2026-06-22	654.3900	654.3900	611.5200	615.8700	-2.552%	241	23,218	-10.769%
2026-06-18	626.3700	638.2400	626.3700	632.0000	+7.782%	126	19,349	-13.046%
2026-06-17	594.4300	595.9900	576.8200	586.3700	-11.968%	4,057	19,349	-6.279%
2026-06-16	666.0900	666.0900	666.0900	666.0900	-4.027%	1	19,349	-17.496%
2026-06-15	669.8100	697.3300	669.8100	694.0400	+17.292%	13	19,819	-20.819%
2026-06-12	591.5200	599.3200	589.4700	591.7200	+2.879%	1,010	19,819	-7.127%
2026-06-11	516.0700	575.1600	514.6500	575.1600	-0.258%	78	19,819	-4.453%
2026-06-09	599.7100	599.7100	576.6500	576.6500	-1.720%	19	19,225	-4.700%
2026-06-08	603.9100	612.1300	586.1800	586.7400	-1.127%	67	19,225	-6.338%
2026-06-05	648.3500	648.3500	590.5800	593.4300	-19.002%	6	19,186	-7.394%
2026-06-04	700.0200	732.6500	700.0200	732.6500	+2.240%	53	19,185	-24.991%
2026-06-03	716.6000	716.6000	716.6000	716.6000	-4.492%	1	19,185	-23.311%
2026-06-02	734.2900	750.3000	734.2900	750.3000	+0.766%	37	19,185	-26.756%
2026-06-01	718.4500	744.6000	718.4500	744.6000	+3.323%	3	19,189	-26.195%
2026-05-29	719.3500	722.2000	719.3500	720.6500	+0.861%	10	19,188	-23.742%
2026-05-28	704.4800	714.5000	704.4800	714.5000	+4.812%	48	19,188	-23.086%
2026-05-27	678.9800	681.7000	678.9800	681.7000	+1.037%	3	19,188	-19.385%
2026-05-26	693.4500	693.4500	674.7000	674.7000	+1.474%	14	19,187	-18.549%
2026-05-22	666.9000	666.9000	649.5500	664.9000	+5.947%	10	19,189	-17.348%
2026-05-21	601.8500	638.6900	601.8500	627.5800	+1.205%	20	19,193	-12.433%
2026-05-20	613.9600	620.1100	611.2100	620.1100	+11.306%	60	19,193	-11.379%
2026-05-19	559.4400	559.4400	556.9900	557.1200	-7.495%	8	19,171	-1.359%
2026-05-18	608.3700	622.9500	594.3900	602.2600	-12.930%	55	19,171	-8.752%
2026-05-14	674.7300	701.5000	674.7300	691.7000	+5.035%	5	19,171	-20.551%
2026-05-13	609.4200	658.5400	609.4200	658.5400	+7.399%	31	19,174	-16.550%
2026-05-12	587.4900	614.9200	587.4900	613.1700	-1.742%	51	19,174	-10.376%
2026-05-11	626.1800	634.6100	624.0400	624.0400	+3.313%	7	19,174	-11.937%
2026-05-08	597.6000	610.9000	597.6000	604.0300	+2.768%	9	19,199	-9.019%
2026-05-07	587.7600	587.7600	587.7600	587.7600	+0.152%	21	19,199	-6.501%
2026-05-06	543.5300	591.0000	543.5300	586.8700	+12.343%	572	19,199	-6.359%
2026-05-05	510.8000	522.3900	510.8000	522.3900	+9.838%	216	19,502	+5.199%
2026-05-04	485.5000	497.0800	465.9500	475.6000	-5.919%	126	19,501	+15.549%
2026-05-01	500.0000	513.6500	500.0000	505.5200	+5.354%	456	19,613	+8.710%
2026-04-30	442.3600	479.8300	442.3600	479.8300	+12.848%	1,033	19,613	+14.530%
2026-04-29	425.2000	425.2000	425.2000	425.2000	-1.185%	101	18,937	+29.245%
2026-04-28	430.3000	430.3000	430.3000	430.3000	-7.991%	3,793	19,037	+27.713%
2026-04-27	457.7000	468.3800	455.4900	467.6700	+1.880%	368	19,590	+17.508%
2026-04-24	435.0100	459.0400	435.0100	459.0400	+8.674%	560	19,501	+19.717%
2026-04-23	422.4000	422.4000	422.4000	422.4000	-2.468%	1	18,971	+30.102%
2026-04-22	433.0900	433.0900	433.0900	433.0900	+7.031%	8	19,341	+26.890%
2026-04-21	444.1900	444.1900	404.1200	404.6400	-4.381%	2,124	17,629	+35.812%
2026-04-20	428.6500	428.7500	423.1800	423.1800	-2.616%	623	17,629	+29.862%
2026-04-17	432.3500	447.4000	431.4200	434.5500	+10.539%	2,147	17,676	+26.464%
2026-04-16	381.9000	393.1200	377.1200	393.1200	+4.414%	257	17,140	+39.792%
2026-04-15	341.0000	376.7000	341.0000	376.5000	+11.622%	1,207	17,313	+45.963%
2026-04-14	300.0000	337.3000	300.0000	337.3000	+15.435%	87	17,651	+62.926%
2026-04-13	263.8600	292.2000	263.0000	292.2000	+10.808%	11	17,661	+88.073%
2026-04-10	272.1200	272.1200	263.7000	263.7000	-2.043%	207	17,747	+108.400%
2026-04-09	250.5300	270.3000	250.5300	269.2000	+7.238%	181	17,597	+104.142%
2026-04-08	251.4500	251.8800	243.4700	251.0300	+32.603%	280	17,694	+118.918%
2026-04-07	181.6000	200.7100	181.6000	189.3100	-1.452%	1,836	17,502	+190.291%
2026-04-06	196.9400	197.3000	192.0000	192.1000	+1.554%	168	16,165	+186.075%
2026-04-02	173.0000	194.3000	168.5400	189.1600	-5.135%	249	16,106	+190.521%
2026-04-01	194.5000	205.1500	194.5000	199.4000	+8.956%	1,421	16,106	+175.602%
2026-03-31	156.6000	183.0100	156.6000	183.0100	+32.905%	380	15,230	+200.284%
2026-03-30	149.3000	156.3500	137.7000	137.7000	-7.534%	604	15,532	+299.092%
2026-03-27	163.8400	165.2700	148.3000	148.9200	-18.467%	1,519	15,312	+269.024%
2026-03-26	205.4300	205.5500	182.6400	182.6500	-13.399%	303	14,267	+200.876%
2026-03-25	214.7600	218.1900	210.9100	210.9100	+1.253%	78	14,083	+160.561%
2026-03-24	198.9300	212.5500	198.9300	208.3000	-3.845%	753	14,015	+163.826%
2026-03-23	222.5600	234.1000	214.4100	216.6300	+10.808%	42	13,502	+153.681%
2026-03-20	209.8300	210.0300	195.5000	195.5000	-17.566%	207	13,477	+181.100%
2026-03-18	246.9500	251.5000	237.1600	237.1600	-9.515%	157	14,242	+131.721%
2026-03-17	269.5000	269.5400	262.1000	262.1000	+0.272%	88	14,245	+109.672%
2026-03-16	261.2300	266.7000	261.2300	261.3900	+6.559%	42	14,218	+110.241%
2026-03-13	266.6900	266.6900	245.3000	245.3000	-7.469%	971	14,207	+124.032%
2026-03-12	269.8000	269.9000	264.9000	265.1000	-10.026%	761	14,125	+107.299%
2026-03-11	298.7500	298.7500	294.6400	294.6400	-3.034%	24	14,820	+86.516%
2026-03-10	298.3000	322.1800	298.2000	303.8600	+0.142%	143	14,801	+80.856%
2026-03-09	248.6500	303.4300	248.6500	303.4300	+2.131%	11	14,862	+81.113%
2026-03-06	293.9000	298.0000	292.3600	297.1000	-3.542%	560	14,859	+84.971%
2026-03-05	331.5000	331.5000	308.0100	308.0100	-7.809%	15	14,863	+78.420%
2026-03-04	325.6400	334.1500	324.3200	334.1000	+5.919%	1,113	14,855	+64.487%
2026-03-03	285.8100	315.4300	285.6400	315.4300	-8.091%	603	14,334	+74.222%
2026-03-02	334.1000	343.2000	334.1000	343.2000	+2.853%	561	14,078	+60.125%
2026-02-27	327.7000	337.2100	327.1000	333.6800	-4.671%	490	14,214	+64.694%
2026-02-26	363.1000	363.7600	342.9000	350.0300	-6.259%	353	14,625	+57.001%
2026-02-25	365.8500	373.4000	365.8500	373.4000	+6.412%	308	14,793	+47.175%
2026-02-24	350.6000	351.0000	350.6000	350.9000	+7.638%	6	14,793	+56.612%
2026-02-23	359.7300	359.7300	322.0200	326.0000	-8.926%	10	14,791	+68.574%
2026-02-20	334.8000	357.9500	334.8000	357.9500	+6.590%	13	14,791	+53.527%
2026-02-19	333.8000	336.2600	333.8000	335.8200	-4.352%	305	14,780	+63.644%
2026-02-18	351.1600	351.1600	351.1000	351.1000	+6.169%	252	15,077	+56.522%
2026-02-17	330.0000	331.8500	313.0700	330.7000	+0.161%	637	15,002	+66.178%
2026-02-13	324.4500	338.6000	316.5200	330.1700	-4.196%	107	14,768	+66.445%
2026-02-12	394.7900	397.7600	343.9800	344.6300	-10.731%	626	14,768	+59.461%
2026-02-11	375.8200	389.4300	375.8200	386.0600	-4.289%	458	15,127	+42.348%
2026-02-10	399.8800	404.8000	398.6100	403.3600	+0.646%	210	14,915	+36.243%
2026-02-09	400.8400	400.8400	400.1200	400.7700	+6.412%	517	15,094	+37.124%
2026-02-06	345.6000	378.0200	345.6000	376.6200	+19.486%	307	15,033	+45.916%
2026-02-05	340.5000	340.5000	315.2000	315.2000	-15.178%	869	14,817	+74.350%
2026-02-04	382.1000	383.0000	347.3500	371.6000	-1.448%	40	14,814	+47.888%
2026-02-03	392.3900	392.3900	362.2100	377.0600	-9.033%	115	14,798	+45.746%
2026-02-02	410.7300	414.5000	405.9800	414.5000	+8.366%	1,911	14,814	+32.581%
2026-01-30	402.1100	402.1100	382.5000	382.5000	-2.842%	601	13,944	+43.673%
2026-01-29	363.0800	393.6900	363.0800	393.6900	-5.329%	810	13,293	+39.590%
2026-01-28	425.1700	425.3000	410.7200	415.8500	-0.132%	186	12,941	+32.151%
2026-01-27	408.7200	417.8500	408.6600	416.4000	+4.144%	122	13,003	+31.976%
2026-01-26	400.5800	400.5800	399.8300	399.8300	+6.901%	13	13,083	+37.446%
2026-01-23	374.1000	378.0000	369.5000	374.0200	-2.700%	66	13,062	+46.931%
2026-01-22	376.3600	385.9000	375.4000	384.4000	+7.025%	926	13,072	+42.963%
2026-01-21	357.7200	373.5800	330.8500	359.1700	-10.759%	596	12,498	+53.006%
2026-01-16	394.7000	402.4700	394.7000	402.4700	-1.949%	5	12,393	+36.544%
2026-01-15	411.4200	412.6800	410.1000	410.4700	+6.643%	8	12,393	+33.883%
2026-01-14	392.0400	392.0400	373.4500	384.9000	-5.546%	148	12,389	+42.777%
2026-01-13	409.0000	410.4000	399.2700	407.5000	-1.736%	141	12,331	+34.859%
2026-01-09	398.7000	414.7000	392.2000	414.7000	+5.980%	299	11,931	+32.517%
2026-01-08	387.5600	392.2000	385.9000	391.3000	-0.438%	45	11,766	+40.442%
2026-01-07	404.6500	409.2000	393.0100	393.0200	-2.958%	224	11,764	+39.827%
2026-01-06	393.9300	405.0000	392.1900	405.0000	+6.604%	1,157	11,730	+35.691%
2026-01-05	372.0700	386.6500	372.0700	379.9100	+8.527%	428	11,619	+44.653%
2026-01-02	369.0000	371.1100	343.5200	350.0600	-1.392%	353	11,456	+56.987%
2025-12-31	363.0000	364.0000	355.0000	355.0000	-6.790%	3	11,312	+54.803%
2025-12-30	379.5000	382.1100	378.6000	380.8600	-0.533%	255	11,312	+44.292%
2025-12-29	383.1000	385.5000	374.9700	382.9000	-3.624%	552	11,391	+43.523%
2025-12-26	406.2600	406.2600	397.3000	397.3000	-1.127%	84	10,933	+38.321%
2025-12-24	401.5300	401.8300	401.5300	401.8300	+3.669%	27	10,980	+36.762%
2025-12-23	374.7800	387.6100	374.7800	387.6100	+5.043%	60	10,980	+41.779%
2025-12-22	363.6700	369.2000	363.6500	369.0000	+4.364%	229	10,937	+48.930%
2025-12-19	353.5700	353.5700	353.5700	353.5700	+5.543%	1,308	10,790	+55.429%
2025-12-18	340.0000	350.0000	325.0000	335.0000	+7.128%	456	10,488	+64.045%
2025-12-17	340.8900	340.8900	312.7100	312.7100	-8.026%	520	10,595	+75.738%
2025-12-16	339.0000	340.0000	339.0000	340.0000	-7.066%	2	11,051	+61.632%
2025-12-15	386.9000	386.9000	361.9000	365.8500	-5.171%	17	11,046	+50.212%
2025-12-12	415.5100	415.5100	372.7600	385.8000	-6.857%	162	10,988	+42.444%
2025-12-11	405.2000	418.4000	400.7200	414.2000	-1.122%	63	11,006	+32.677%
2025-12-10	395.0000	418.9000	395.0000	418.9000	+5.384%	53	10,965	+31.189%
2025-12-09	401.4700	402.3100	397.1200	397.5000	+1.326%	10	10,994	+38.252%
2025-12-08	400.7300	402.8100	392.3000	392.3000	-3.617%	12	10,996	+40.084%
2025-12-05	412.2200	423.7800	407.0200	407.0200	+2.421%	211	10,993	+35.018%
2025-12-04	403.0800	405.6200	397.2000	397.4000	+1.217%	421	10,782	+38.286%
2025-12-03	387.5700	392.6200	387.5700	392.6200	-0.849%	10	10,382	+39.970%
2025-12-02	397.1600	397.1600	392.0300	395.9800	-0.445%	166	10,386	+38.782%
2025-12-01	386.9000	397.7500	386.9000	397.7500	-0.885%	277	10,386	+38.165%
2025-11-28	401.3000	401.3000	401.3000	401.3000	+0.100%	1	10,207	+36.942%
2025-11-26	386.9100	401.0000	386.9100	400.9000	+7.914%	15	10,205	+37.079%
2025-11-25	345.8000	371.5000	345.8000	371.5000	+8.120%	315	10,205	+47.927%
2025-11-24	343.6000	343.6000	343.6000	343.6000	+6.718%	750	9,943	+59.939%
2025-11-18	321.9700	321.9700	321.9700	321.9700	-5.074%	1	10,983	+70.684%
2025-11-17	379.5800	380.8000	339.1800	339.1800	-13.706%	1,039	10,974	+62.023%
2025-11-14	377.3200	393.0500	377.3200	393.0500	+3.521%	31	11,306	+39.817%
2025-11-13	393.9500	393.9500	379.6800	379.6800	-12.797%	62	11,319	+44.740%
2025-11-12	435.4000	435.4000	435.4000	435.4000	+1.124%	1,050	11,341	+26.217%
2025-11-11	416.9700	430.5600	416.9700	430.5600	+2.539%	807	10,841	+27.636%
2025-11-10	403.7700	419.9000	396.8700	419.9000	+15.117%	319	10,493	+30.876%
2025-11-07	341.0900	364.7600	340.8200	364.7600	-2.191%	129	10,338	+50.661%
2025-11-06	401.5900	401.5900	366.4700	372.9300	-5.484%	159	10,326	+47.360%
2025-11-05	395.7700	395.7800	394.5700	394.5700	-2.983%	302	10,225	+39.278%
2025-11-04	406.2700	418.6200	401.4600	406.7000	-9.178%	214	10,050	+35.124%
2025-11-03	455.0000	455.0000	439.4100	447.8000	-1.170%	15	9,851	+22.722%
2025-10-31	431.7000	453.1000	428.3000	453.1000	+6.287%	10	9,851	+21.287%
2025-10-30	447.5000	451.3000	426.3000	426.3000	-8.500%	17	9,850	+28.912%
2025-10-29	475.8100	475.8100	465.8000	465.9000	+1.393%	84	9,847	+17.954%
2025-10-28	459.5000	459.5000	459.2000	459.5000	+7.500%	1,506	9,859	+19.597%
2025-10-27	424.1200	427.4400	423.7500	427.4400	+9.516%	13	8,761	+28.568%
2025-10-24	389.0300	390.5500	389.0300	390.3000	+14.774%	52	8,761	+40.802%
2025-10-22	349.9800	350.6500	340.0600	340.0600	-4.574%	4	8,711	+61.604%
2025-10-20	355.7800	357.1500	355.7800	356.3600	+1.256%	3	8,712	+54.212%
2025-10-16	353.7400	355.7000	351.2400	351.9400	+4.393%	18	8,763	+56.149%
2025-10-15	337.1300	337.1300	337.1300	337.1300	+9.671%	2	8,763	+63.008%
2025-10-14	302.9600	307.4000	302.9600	307.4000	-7.396%	304	9,061	+78.774%
2025-10-13	336.3700	336.3700	331.9500	331.9500	+3.472%	5	8,959	+65.552%
2025-10-10	342.4000	342.4000	320.8100	320.8100	-16.776%	1,845	8,957	+71.301%
2025-10-08	385.5100	385.5100	385.4800	385.4800	+8.372%	2	9,159	+42.563%
2025-10-07	376.3100	376.3100	355.7000	355.7000	-5.096%	456	9,157	+54.498%
2025-10-06	366.5500	376.5700	366.5500	374.8000	+3.650%	78	9,157	+46.625%
2025-10-03	370.1700	370.1700	361.6000	361.6000	+1.181%	7	9,977	+51.977%
2025-10-02	354.8000	357.3800	348.6000	357.3800	+1.882%	53	9,979	+53.772%
2025-10-01	350.7800	350.7800	350.7800	350.7800	+7.568%	201	9,979	+56.665%
2025-09-29	332.8000	332.8000	326.1000	326.1000	+0.975%	6	9,900	+68.522%
2025-09-26	322.9500	322.9500	322.9500	322.9500	+3.939%	1	9,895	+70.166%
2025-09-25	298.8800	310.9900	298.8800	310.7100	-10.326%	3	9,896	+76.869%
2025-09-23	351.2000	351.2000	346.4900	346.4900	-1.186%	3	9,898	+58.605%
2025-09-22	335.9000	350.6500	335.9000	350.6500	+8.523%	6	9,898	+56.723%
2025-09-19	322.5900	323.1100	322.5900	323.1100	+4.519%	508	9,899	+70.081%
2025-09-18	309.0200	309.1400	308.3000	309.1400	+5.834%	4	9,549	+77.767%
2025-09-17	296.3000	296.3000	292.1000	292.1000	-3.326%	124	9,549	+88.138%
2025-09-16	302.1500	302.1500	302.1500	302.1500	+1.114%	30	9,579	+81.880%
2025-09-15	299.3000	299.8400	298.0000	298.8200	+3.444%	10	9,549	+83.907%
2025-09-12	284.0700	288.8700	280.7000	288.8700	+2.870%	18	9,550	+90.241%
2025-09-11	273.5300	281.8200	273.5300	280.8100	+10.642%	25	9,547	+95.702%
2025-09-10	261.3000	261.3000	253.5000	253.8000	+2.991%	37	9,542	+116.529%
2025-09-09	240.8000	246.4300	240.5000	246.4300	+3.975%	14	9,545	+123.005%
2025-09-08	237.3100	238.2900	237.0100	237.0100	+2.914%	76	9,555	+131.868%
2025-09-05	230.3000	230.4000	230.3000	230.3000	-5.502%	181	9,556	+138.624%
2025-09-04	240.0000	243.7100	240.0000	243.7100	+17.564%	2,004	9,456	+125.493%
2025-09-02	210.8500	210.8500	198.8000	207.3000	-9.409%	20	8,358	+165.099%
2025-08-29	232.4400	232.5100	228.0200	228.8300	-5.473%	138	8,343	+140.156%
2025-08-27	240.9000	242.0800	240.7000	242.0800	+3.105%	9	8,268	+127.012%
2025-08-26	227.5000	234.7900	227.4000	234.7900	+0.479%	508	8,268	+134.060%
2025-08-25	233.6100	233.6700	233.6100	233.6700	-2.197%	2	7,879	+135.182%
2025-08-22	239.3000	239.3000	236.3000	238.9200	+2.541%	53	7,879	+130.014%
2025-08-19	233.0000	233.0000	233.0000	233.0000	-3.159%	3	7,875	+135.858%
2025-08-15	240.6000	240.6000	240.6000	240.6000	-0.046%	1	7,878	+128.408%
2025-08-14	239.8800	244.0700	239.4100	240.7100	+0.800%	300	7,879	+128.304%
2025-08-13	238.9000	238.9000	238.8000	238.8000	+19.430%	20	8,121	+130.130%
2025-08-06	189.7700	200.5000	189.7700	199.9500	+5.895%	610	7,936	+174.844%
2025-08-05	188.1100	188.8200	186.8500	188.8200	+9.107%	1,010	7,796	+191.044%
2025-08-01	172.9000	173.0600	172.9000	173.0600	-21.265%	392	6,605	+217.549%
2025-07-31	235.0000	235.0000	219.7000	219.8000	-1.919%	29	6,505	+150.023%
2025-07-30	225.3300	225.4200	224.1000	224.1000	-1.581%	17	6,500	+145.225%
2025-07-28	227.7000	227.7000	227.7000	227.7000	-1.853%	1	6,500	+141.348%
2025-07-25	232.0000	232.0000	232.0000	232.0000	+6.574%	1	6,500	+136.875%
2025-07-23	216.7300	217.6900	213.9000	217.6900	+6.471%	23	6,499	+152.446%
2025-07-21	207.4000	207.4000	204.4600	204.4600	+0.324%	2	6,501	+168.781%
2025-07-18	204.3900	204.3900	203.8000	203.8000	+2.515%	2	6,502	+169.652%
2025-07-17	199.3000	199.3000	198.8000	198.8000	-0.545%	3	6,502	+176.434%
2025-07-15	203.8000	203.8000	199.8900	199.8900	+7.312%	8	6,532	+174.926%
2025-07-14	186.2700	186.2700	186.2700	186.2700	-0.920%	6	6,538	+195.029%
2025-07-11	188.0000	188.0000	188.0000	188.0000	-5.528%	27	6,532	+192.314%
2025-07-10	198.3800	199.0000	198.3800	199.0000	-1.869%	9	6,522	+176.156%
2025-07-03	188.9200	202.7900	188.9200	202.7900	+13.735%	10	6,531	+170.995%
2025-07-02	178.5500	178.8000	178.3000	178.3000	+1.665%	3	6,531	+208.216%
2025-07-01	172.5700	175.7800	172.5700	175.3800	+2.995%	4	6,533	+213.348%
2025-06-30	169.4600	170.2800	169.4600	170.2800	+5.718%	3	6,534	+222.733%
2025-06-27	158.1500	166.8200	158.1500	161.0700	+6.740%	77	6,535	+241.187%
2025-06-26	141.7700	150.9000	141.4000	150.9000	+10.347%	319	5,080	+264.182%
2025-06-24	132.1300	136.7500	131.4300	136.7500	+13.279%	675	3,686	+301.865%
2025-06-23	112.8900	121.2700	112.8900	120.7200	+5.340%	6	3,238	+355.227%
2025-06-20	114.6000	114.6000	114.6000	114.6000	-4.959%	4	3,238	+379.538%
2025-06-18	120.5800	120.5800	120.5800	120.5800	-5.870%	1	3,237	+355.756%
2025-06-16	129.6900	132.9300	127.7400	128.1000	+0.898%	129	3,237	+329.001%
2025-06-13	123.9900	126.9600	123.9900	126.9600	-6.365%	6	3,359	+332.853%
2025-06-11	139.2000	139.2000	132.9200	135.5900	+1.467%	16	3,357	+305.303%
2025-06-10	133.5200	133.6300	133.5200	133.6300	+2.634%	4	3,355	+311.247%
2025-06-06	130.2000	130.2000	130.2000	130.2000	+12.562%	2	3,305	+322.081%
2025-06-05	128.3500	128.3500	115.6700	115.6700	-8.900%	11	3,305	+375.102%
2025-06-04	127.0200	127.0200	126.9700	126.9700	+13.235%	2	3,305	+332.819%
2025-06-02	112.2400	112.2400	112.1300	112.1300	+6.063%	2	3,305	+390.101%
2025-05-30	106.0400	106.0400	105.7200	105.7200	-2.111%	4	3,305	+419.816%
2025-05-27	108.0000	108.0000	108.0000	108.0000	+19.337%	3	3,304	+408.843%
2025-05-23	90.5000	90.5000	90.5000	90.5000	-11.275%	2	3,307	+507.238%
2025-05-22	102.0000	102.0000	102.0000	102.0000	-15.772%	3	3,307	+438.775%
2025-05-20	122.0000	122.0000	121.1000	121.1000	-7.203%	17	3,307	+353.799%
2025-05-19	134.6300	134.6300	130.5000	130.5000	+0.920%	106	3,196	+321.111%
2025-05-16	123.6000	129.3100	123.6000	129.3100	+62.389%	8	3,514	+324.986%
2025-05-09	80.2900	80.2900	79.6300	79.6300	+7.608%	42	2,716	+590.129%
2025-05-01	71.9600	74.0000	71.9600	74.0000	+21.711%	122	2,695	+642.635%
2025-04-29	60.7000	60.8000	60.7000	60.8000	+7.420%	2	2,625	+803.865%
2025-04-28	55.9700	56.6000	55.9700	56.6000	-3.248%	4	2,750	+870.936%
2025-04-24	51.1000	58.5000	51.1000	58.5000	+3.908%	162	2,752	+839.402%
2025-04-23	59.4000	59.8000	54.2000	56.3000	+12.375%	17	2,751	+876.110%
2025-04-15	55.5000	55.5000	50.1000	50.1000	-4.753%	9	2,747	+996.906%
2025-04-11	52.6000	52.6000	52.6000	52.6000	+20.366%	2	2,798	+944.772%
2025-04-10	43.7000	43.7000	43.7000	43.7000	+82.083%	1	2,798	+1,157.551%
2025-04-08	29.9100	29.9100	24.0000	24.0000	-1.680%	2	2,797	+2,189.792%
2025-04-07	10.0500	27.3200	10.0500	24.4100	-11.236%	7	2,797	+2,151.331%
2025-04-04	28.0000	28.0000	27.5000	27.5000	-49.074%	804	2,803	+1,898.364%
2025-04-01	52.9000	54.0000	52.9000	54.0000	+10.204%	22	2,605	+917.685%
2025-03-31	49.0000	49.0000	49.0000	49.0000	-8.050%	1	2,627	+1,021.531%
2025-03-28	53.2900	53.2900	53.2900	53.2900	-28.566%	100	2,627	+931.244%
2025-03-27	74.6000	74.6000	74.6000	74.6000	-12.194%	18	2,677	+636.662%
2025-03-25	84.9800	84.9900	84.9500	84.9600	+0.867%	4	2,644	+546.834%
2025-03-24	84.8800	84.8800	84.2300	84.2300	+18.301%	12	2,642	+552.440%
2025-03-20	80.2000	80.2000	71.2000	71.2000	+2.299%	50	2,642	+671.840%
2025-03-18	68.1000	69.6000	68.1000	69.6000	-3.333%	6	2,691	+689.583%
2025-03-14	68.5000	72.0000	67.4900	72.0000	-6.494%	32	2,688	+663.264%
2025-03-12	77.0000	77.0000	77.0000	77.0000	-27.014%	126	2,484	+613.701%
2025-03-06	105.5000	105.5000	105.5000	105.5000	-13.482%	402	2,444	+420.900%
2025-03-05	121.9700	121.9700	121.9400	121.9400	-19.559%	202	2,643	+350.672%
2025-03-03	151.5900	151.5900	151.5900	151.5900	-31.149%	3	2,504	+262.524%
2025-02-19	218.3800	220.3400	218.3800	220.1700	+11.422%	44	2,501	+149.603%
2025-02-06	199.7000	199.7000	197.6000	197.6000	-7.200%	190	2,441	+178.112%
2025-01-31	212.9300	212.9300	212.9300	212.9300	+51.606%	404	2,589	+158.090%
2025-01-14	142.3200	142.3200	138.3000	140.4500	-14.977%	5	2,382	+291.278%
2025-01-07	165.1900	165.1900	165.1900	165.1900	+3.438%	104	2,380	+232.678%
2024-12-30	159.7000	159.7000	159.7000	159.7000	-15.008%	1	2,380	+244.114%
2024-12-20	187.6800	199.4100	187.6800	187.9000	-25.288%	29	2,381	+192.469%
2024-12-16	248.2800	251.5000	248.2800	251.5000	+1.838%	9	2,436	+118.509%
2024-12-11	246.9600	246.9600	246.9600	246.9600	+0.648%	125	2,436	+122.526%
2024-12-06	245.3700	245.3700	245.3700	245.3700	+0.192%	250	2,466	+123.968%
2024-12-05	249.8000	249.8000	244.6900	244.9000	+0.262%	3	2,290	+124.398%
2024-12-04	244.2600	244.2600	244.2600	244.2600	+5.924%	1	2,290	+124.986%
2024-12-02	230.6000	230.6000	230.6000	230.6000	+7.032%	1	2,290	+138.313%
2024-11-27	215.4500	215.4500	215.4500	215.4500	-3.636%	2	2	+155.071%
2024-11-26	223.5800	223.5800	223.5800	223.5800	+17.810%	8	2	+145.796%
2024-11-15	189.7800	189.7800	189.7800	189.7800	-13.740%	4	2	+189.572%
2024-11-12	220.0100	220.0100	220.0100	220.0100	-4.683%	4	2	+149.784%
2024-11-11	232.9000	232.9000	230.8200	230.8200	+13.031%	20	2	+138.086%
2024-11-07	204.2100	204.2100	204.2100	204.2100	+8.889%	1,004	2	+169.110%
2024-11-06	188.8000	188.8000	186.3700	187.5400	+34.543%	252	2	+193.031%
2024-11-01	139.3900	139.3900	139.3900	139.3900	-0.436%	6	2	+294.254%
2024-10-31	140.0000	140.0000	140.0000	140.0000	-13.671%	2	2	+292.536%
2024-10-16	162.1700	162.1700	162.1700	162.1700	+0.353%	2	2	+238.873%
2024-10-11	152.6600	161.6000	152.6400	161.6000	+9.042%	8	2	+240.068%
2024-10-10	148.9000	149.0800	148.2000	148.2000	-3.641%	8	2	+270.816%
2024-10-09	150.0000	153.8000	150.0000	153.8000	+49.466%	4	2	+257.315%
2024-09-16	102.9000	102.9000	102.9000	102.9000	+42.699%	4	2	+434.062%
2024-09-09	72.1100	72.1100	72.1100	72.1100	+5.362%	2	2	+662.100%
2024-09-06	68.4400	68.4400	68.4400	68.4400	-34.256%	20	2	+702.966%
2024-08-30	104.1000	104.1000	104.1000	104.1000	-4.320%	16	2	+427.906%
2024-08-21	108.8000	108.8000	108.8000	108.8000	+13.808%	2	2	+405.101%
2024-08-19	95.6000	95.6000	95.6000	95.6000	+0.738%	52	2	+474.843%
2024-08-15	90.1000	95.0000	90.1000	94.9000	+40.593%	52	2	+479.083%
2024-08-13	67.5000	67.5000	67.5000	67.5000	+2.896%	2	2	+714.148%
2024-08-09	65.6000	65.6000	65.6000	65.6000	-38.692%	25	2	+737.729%
2024-07-24	107.0000	107.0000	107.0000	107.0000	-33.623%	740	2	+413.598%
2024-07-16	156.7500	161.2000	156.7500	161.2000	+15.143%	22	2	+240.912%
2024-07-11	140.0000	140.0000	140.0000	140.0000	-5.977%	2	2	+292.536%
2024-07-10	148.9000	148.9000	148.9000	148.9000	+9.485%	44	2	+269.073%
2024-07-08	136.0000	136.0000	136.0000	136.0000	+6.608%	4	2	+304.081%
2024-07-05	127.5700	127.5700	127.5700	127.5700	+3.969%	4	2	+330.783%
2024-06-27	122.7000	122.7000	122.7000	122.7000	+1.860%	6	2	+347.881%
2024-06-24	120.4800	120.5100	120.4000	120.4600	+7.939%	24	2	+356.210%
2024-06-17	111.6000	111.6000	111.6000	111.6000	+19.231%	4	2	+392.428%
2024-06-05	93.6000	93.6000	93.6000	93.6000	+6.509%	202	2	+487.126%
2024-05-13	87.8000	87.8800	87.7800	87.8800	-15.419%	44	2	+525.341%
2024-04-05	103.9000	103.9000	103.9000	103.9000	+4.108%	2	2	+428.922%
2024-04-02	99.8000	99.8000	99.8000	99.8000	-5.106%	2	2	+450.651%
2024-03-26	105.1700	105.1700	105.1700	105.1700	-4.711%	2	2	+422.535%
2024-03-21	110.3700	110.3700	110.3700	110.3700	+21.835%	4	2	+397.916%
2024-03-20	90.5900	90.5900	90.5900	90.5900	+10.408%	56	2	+506.634%
2024-03-15	82.0500	82.0500	82.0500	82.0500	-1.795%	2	2	+569.775%
2024-03-14	85.3800	85.3800	83.5500	83.5500	+69.817%	27	2	+557.750%
2024-02-20	49.2000	49.2000	49.2000	49.2000	+37.430%	125	2	+1,016.972%
2023-12-22	35.7000	35.8000	35.7000	35.8000	+31.280%	10	2	+1,435.056%
2023-12-12	27.7800	27.7800	27.2700	27.2700	-3.023%	15	2	+1,915.218%
2023-12-11	27.6200	28.3100	27.6200	28.1200	-39.966%	12	2	+1,854.303%
2023-08-08	45.6400	46.8400	45.6400	46.8400	-4.271%	38	2	+1,073.249%
2023-08-07	48.9300	48.9300	48.9300	48.9300	-6.533%	301	2	+1,023.135%
2023-07-25	52.3500	52.3500	52.3500	52.3500	+4.345%	15	2	+949.761%
2023-07-21	49.8900	50.1700	49.7900	50.1700	+3.678%	10	2	+995.376%
2023-07-20	52.0000	52.0000	48.3900	48.3900	+77.123%	6	2	+1,035.669%
2023-04-21	27.3200	27.3200	27.3200	27.3200	-27.533%	1	2	+1,911.530%
2022-12-22	37.7000	37.7000	37.7000	37.7000	-28.868%	2	2	+1,357.692%
2022-10-04	50.0000	53.0000	50.0000	53.0000	+32.500%	10	2	+936.887%
2022-10-03	38.0000	40.0000	38.0000	40.0000	-23.077%	4	12	+1,273.875%
2022-09-20	52.0000	52.0000	52.0000	52.0000	+1.961%	1	8	+956.827%
2022-09-19	51.0000	51.0000	51.0000	51.0000	-15.000%	2	7	+977.549%
2022-09-13	60.0000	60.0000	60.0000	60.0000	+11.961%	3	5	+815.917%
2022-09-02	53.5900	53.5900	53.5900	53.5900	-38.614%	6	8	+925.471%
2022-08-16	87.3000	87.3000	87.3000	87.3000	+73.180%	1	8	+529.496%
2022-06-17	50.1700	50.4100	50.1700	50.4100	-4.581%	10	12	+990.161%
2022-06-14	52.8300	52.8300	52.8300	52.8300	-3.665%	1	12	+940.223%
2022-06-13	54.8400	54.8400	54.8400	54.8400	-7.208%	1	12	+902.097%
2022-05-25	59.1000	59.1000	59.1000	59.1000	+4.602%	1	12	+829.865%
2022-05-24	56.0000	56.5000	56.0000	56.5000	-50.997%	5	12	+872.655%
2021-12-20	120.0000	120.0000	115.3000	115.3000	+4.818%	2	11	+376.626%
2021-12-06	110.0000	110.0000	110.0000	110.0000	-2.135%	1	11	+399.591%
2021-11-12	112.4000	112.4000	112.4000	112.4000	-0.575%	1	10	+388.923%
2021-11-11	112.9500	113.0500	112.9500	113.0500	0.000%	10	10	+386.112%

.dark-mode .sCtJTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCtJTq{ 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