Dark

SPX20261218C7300
SPX Dec 18 2026 7300.00 Call (SPX261218C07300000)
option OPRA

EOD

Sep 10, 2026

493.05-6.430%(-33.88)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	495.8400	498.8900	488.5700	493.0500	-6.430%	60	7,335	0.000%
2026-09-09	531.0100	531.0100	515.1000	526.9300	-5.371%	46	7,289	-6.430%
2026-09-08	556.8400	556.8400	556.8400	556.8400	-5.167%	1	7,264	-11.456%
2026-09-03	587.1800	587.1800	587.1800	587.1800	+6.995%	2	7,265	-16.031%
2026-09-02	534.0200	555.1600	534.0200	548.7900	+5.156%	170	7,263	-10.157%
2026-09-01	539.0100	539.0100	519.6000	521.8800	-8.548%	40	7,348	-5.524%
2026-08-31	558.8500	570.6600	557.8000	570.6600	-5.759%	23	7,356	-13.600%
2026-08-28	607.3800	618.3300	605.5300	605.5300	-0.552%	14	7,358	-18.575%
2026-08-27	591.0900	616.5500	589.9600	608.8900	+6.759%	20	7,374	-19.025%
2026-08-26	570.3400	570.3400	570.3400	570.3400	-0.133%	3	7,364	-13.552%
2026-08-25	574.9700	574.9700	569.8200	571.1000	+2.649%	11	7,364	-13.667%
2026-08-24	556.3600	556.3600	556.3600	556.3600	-6.793%	3	7,360	-11.379%
2026-08-21	596.9100	596.9100	596.9100	596.9100	+0.326%	1	7,360	-17.400%
2026-08-20	602.1500	602.1500	594.9700	594.9700	-4.580%	4	7,361	-17.130%
2026-08-19	637.2300	637.2300	617.6300	623.5300	+1.190%	4	7,359	-20.926%
2026-08-18	616.7400	616.7400	615.9100	616.2000	-8.421%	10	7,358	-19.985%
2026-08-17	672.8600	672.8600	672.8600	672.8600	-4.051%	3	7,361	-26.723%
2026-08-13	669.7600	701.2700	669.7600	701.2700	+9.507%	9	7,362	-29.692%
2026-08-11	668.2100	668.2100	640.3900	640.3900	-4.060%	6	7,434	-23.008%
2026-08-10	672.5900	672.5900	660.6700	667.4900	+1.741%	31	7,436	-26.134%
2026-08-07	658.1700	667.0000	649.7900	656.0700	+3.094%	19	7,445	-24.848%
2026-08-06	649.2900	649.6300	627.6100	636.3800	-3.671%	475	7,453	-22.523%
2026-08-05	704.5700	704.5700	651.1100	660.6300	-2.391%	332	7,663	-25.367%
2026-08-04	603.0600	676.8100	603.0600	676.8100	+52.007%	170	7,752	-27.151%
2026-07-31	438.0900	445.2500	416.8500	445.2500	+2.458%	23	7,746	+10.736%
2026-07-30	403.8500	434.8800	402.0100	434.5700	+18.473%	129	7,744	+13.457%
2026-07-29	423.1000	439.9600	366.8100	366.8100	-18.296%	122	7,771	+34.416%
2026-07-28	441.3100	448.9500	441.3100	448.9500	+5.064%	48	7,704	+9.823%
2026-07-27	470.2200	470.2200	424.5400	427.3100	-2.906%	68	7,700	+15.385%
2026-07-24	461.6600	464.9200	435.0300	440.1000	+1.892%	412	7,659	+12.031%
2026-07-23	438.8200	452.4600	431.9300	431.9300	-16.624%	966	7,969	+14.150%
2026-07-22	518.0500	518.0500	518.0500	518.0500	+7.569%	2	7,103	-4.826%
2026-07-20	489.4600	491.0000	479.8400	481.6000	-0.356%	48	7,103	+2.377%
2026-07-17	473.9900	506.8600	473.9900	483.3200	-9.195%	29	7,062	+2.013%
2026-07-16	553.4000	553.4000	526.7600	532.2600	-4.099%	19	7,059	-7.367%
2026-07-15	558.0000	558.8100	555.0100	555.0100	+1.537%	4	7,062	-11.164%
2026-07-14	542.1000	546.6100	542.1000	546.6100	+3.566%	3	7,064	-9.799%
2026-07-13	544.8400	547.2900	527.7900	527.7900	-7.906%	35	7,063	-6.582%
2026-07-10	573.1300	573.1300	573.1000	573.1000	+4.756%	5	7,057	-13.968%
2026-07-09	536.5700	550.0300	536.5700	547.0800	+8.444%	29	7,057	-9.876%
2026-07-08	499.8500	504.4800	497.3000	504.4800	-3.055%	4	7,058	-2.266%
2026-07-07	532.2600	533.7800	517.8700	520.3800	-5.708%	28	7,057	-5.252%
2026-07-06	548.6800	551.8800	548.6800	551.8800	+13.895%	4	7,075	-10.660%
2026-07-02	543.1600	548.9400	484.3800	484.5500	-8.247%	113	7,051	+1.754%
2026-07-01	546.1200	546.1200	528.1000	528.1000	+0.138%	4	7,051	-6.637%
2026-06-30	510.1000	527.6700	510.1000	527.3700	+9.311%	8	7,050	-6.508%
2026-06-29	482.4500	482.4500	482.4500	482.4500	+10.573%	1	7,047	+2.197%
2026-06-26	438.3900	466.7000	436.3200	436.3200	-3.373%	17	7,047	+13.002%
2026-06-25	468.8000	468.8000	451.5500	451.5500	-2.196%	5	7,030	+9.191%
2026-06-24	498.5200	498.5200	454.3600	461.6900	-2.657%	43	7,027	+6.792%
2026-06-23	477.8300	478.0200	474.2900	474.2900	-11.283%	35	7,053	+3.955%
2026-06-22	553.5300	553.5300	534.6000	534.6100	-3.648%	49	7,073	-7.774%
2026-06-18	549.2700	554.8500	549.2700	554.8500	+8.414%	16	7,147	-11.138%
2026-06-17	547.0100	561.6900	509.0700	511.7900	-15.542%	72	7,147	-3.662%
2026-06-15	601.4900	619.1000	601.4900	605.9700	+14.885%	3	7,147	-18.635%
2026-06-12	519.1700	527.4600	513.8300	527.4600	+5.941%	63	7,147	-6.524%
2026-06-11	458.6200	497.8800	435.2800	497.8800	+14.825%	195	7,147	-0.970%
2026-06-10	469.0000	478.8000	433.6000	433.6000	-11.282%	312	7,094	+13.711%
2026-06-09	442.0000	488.7400	429.2700	488.7400	-5.415%	160	6,874	+0.882%
2026-06-08	547.5500	547.8900	516.7200	516.7200	-1.244%	12	6,906	-4.581%
2026-06-05	586.8500	596.6700	518.2300	523.2300	-20.406%	68	6,913	-5.768%
2026-06-04	625.6700	657.3700	625.6700	657.3700	-1.077%	19	6,906	-24.997%
2026-06-03	664.5300	664.5300	664.5300	664.5300	-0.063%	1	6,906	-25.805%
2026-06-02	653.5800	664.9500	653.5800	664.9500	-0.457%	12	6,905	-25.852%
2026-06-01	637.0500	668.0000	637.0500	668.0000	+2.673%	8	6,893	-26.190%
2026-05-29	646.0800	650.8000	646.0800	650.6100	+1.650%	103	6,896	-24.217%
2026-05-28	621.6800	641.7200	621.6800	640.0500	+5.654%	7	6,896	-22.967%
2026-05-27	605.8000	605.8000	605.8000	605.8000	+0.361%	31	6,891	-18.612%
2026-05-26	612.1800	612.1800	603.6200	603.6200	+1.299%	2	6,921	-18.318%
2026-05-22	598.5400	598.5400	595.8800	595.8800	+7.265%	2	6,920	-17.257%
2026-05-21	554.0700	555.5200	554.0700	555.5200	+10.971%	185	6,919	-11.245%
2026-05-19	499.2000	500.6000	499.2000	500.6000	-1.810%	2	6,919	-1.508%
2026-05-18	532.6000	537.9100	509.2700	509.8300	-7.975%	507	6,867	-3.291%
2026-05-15	572.0000	573.6800	554.0100	554.0100	-3.302%	311	6,867	-11.003%
2026-05-13	573.2400	573.2600	572.8400	572.9300	+12.187%	148	6,495	-13.942%
2026-05-12	510.6900	510.6900	510.6900	510.6900	-8.172%	1	6,513	-3.454%
2026-05-11	555.5800	558.1300	551.9000	556.1400	+3.157%	14	6,513	-11.344%
2026-05-08	528.0000	539.9000	528.0000	539.1200	+2.267%	4	6,507	-8.545%
2026-05-07	513.7800	527.1700	513.7800	527.1700	+2.173%	554	6,453	-6.472%
2026-05-06	476.0000	516.0000	476.0000	515.9600	+16.987%	29	6,001	-4.440%
2026-05-05	444.8600	444.8600	441.0400	441.0400	+8.140%	10	5,992	+11.793%
2026-05-04	420.9000	423.3000	407.8400	407.8400	-5.358%	145	6,002	+20.893%
2026-05-01	440.9100	440.9100	430.9300	430.9300	+17.773%	3	5,971	+14.415%
2026-04-29	369.7300	370.1200	365.4000	365.9000	-1.990%	31	6,053	+34.750%
2026-04-28	370.4400	373.3600	369.9200	373.3300	-4.714%	254	6,041	+32.068%
2026-04-27	395.3600	396.6600	390.0000	391.8000	-1.121%	158	6,026	+25.842%
2026-04-24	390.1900	396.2400	390.1900	396.2400	+11.831%	1,230	6,041	+24.432%
2026-04-23	358.8000	358.8000	354.3200	354.3200	-6.036%	4	6,419	+39.154%
2026-04-22	377.0800	377.0800	377.0800	377.0800	+1.230%	426	6,415	+30.755%
2026-04-21	372.5000	372.5000	372.5000	372.5000	+2.125%	41	6,237	+32.362%
2026-04-20	367.9400	367.9400	363.1300	364.7500	-2.088%	36	6,237	+35.175%
2026-04-17	362.8500	385.2400	362.8500	372.5300	+14.907%	1,302	6,261	+32.352%
2026-04-16	336.1800	336.1800	323.0000	324.2000	+1.668%	77	5,897	+52.082%
2026-04-15	296.6000	318.8800	296.6000	318.8800	+13.367%	504	5,869	+54.619%
2026-04-14	258.5900	281.2800	258.5900	281.2800	+24.947%	23	6,057	+75.288%
2026-04-13	224.6400	225.5000	224.6400	225.1200	+3.646%	100	6,058	+119.017%
2026-04-10	216.4000	217.2000	216.4000	217.2000	-1.906%	550	6,114	+127.003%
2026-04-09	218.5000	221.4200	218.5000	221.4200	+8.843%	759	6,064	+122.676%
2026-04-08	203.5100	203.5100	198.3500	203.4300	+30.823%	710	6,260	+142.368%
2026-04-07	152.5000	157.9500	152.5000	155.5000	+0.582%	1,109	5,600	+217.074%
2026-04-06	157.8000	157.8000	154.6000	154.6000	-0.219%	104	5,856	+218.920%
2026-04-02	154.7900	154.9400	154.7900	154.9400	-6.051%	2	5,752	+218.220%
2026-04-01	163.1000	164.9300	162.9000	164.9200	+13.370%	98	5,752	+198.963%
2026-03-31	122.7000	145.4700	122.7000	145.4700	+30.525%	542	5,831	+238.936%
2026-03-30	123.3000	124.5000	111.4500	111.4500	-6.908%	51	5,990	+342.396%
2026-03-27	131.1000	131.3000	117.4200	119.7200	-17.577%	199	5,950	+311.836%
2026-03-26	160.3200	160.3200	145.2500	145.2500	-15.281%	609	6,117	+239.449%
2026-03-25	179.4400	180.0900	169.9300	171.4500	+1.963%	245	6,581	+187.577%
2026-03-24	172.0000	172.0000	168.1500	168.1500	-7.863%	6	6,499	+193.220%
2026-03-23	182.5000	182.5000	182.5000	182.5000	+10.841%	5	6,494	+170.164%
2026-03-20	170.0000	171.6000	157.5200	164.6500	-4.578%	1,207	6,492	+199.453%
2026-03-19	180.5000	180.5000	172.0600	172.5500	-11.757%	481	5,359	+185.743%
2026-03-18	198.3000	198.3000	195.1200	195.5400	-9.514%	5	4,955	+152.148%
2026-03-17	226.5000	226.5000	216.1000	216.1000	-0.249%	6	4,956	+128.158%
2026-03-16	222.5200	222.5700	214.0000	216.6400	+6.562%	388	4,956	+127.590%
2026-03-13	208.6700	211.6800	203.3000	203.3000	-17.676%	243	4,653	+142.523%
2026-03-11	244.3000	246.9500	242.9900	246.9500	-8.523%	58	4,643	+99.656%
2026-03-10	248.7300	269.9600	244.5900	269.9600	+28.247%	210	4,620	+82.638%
2026-03-09	207.6700	210.5000	207.6700	210.5000	-14.476%	1,104	4,629	+134.228%
2026-03-06	245.4800	246.5200	245.4800	246.1300	-5.672%	110	4,247	+100.321%
2026-03-05	260.9600	260.9600	260.9200	260.9300	-7.577%	4	4,142	+88.959%
2026-03-04	282.3400	282.3400	282.3200	282.3200	+7.686%	4	4,144	+74.642%
2026-03-03	249.5900	262.1700	233.4500	262.1700	-7.563%	152	4,147	+88.065%
2026-03-02	283.5800	283.6300	283.5700	283.6200	-0.271%	104	4,161	+73.842%
2026-02-27	284.2500	286.0000	283.5000	284.3900	-11.872%	63	4,209	+73.371%
2026-02-25	323.8600	323.8600	322.7000	322.7000	+8.398%	14	4,182	+52.789%
2026-02-24	290.7000	298.0000	290.7000	297.7000	+7.901%	7	4,182	+65.620%
2026-02-23	277.1000	278.0000	275.1000	275.9000	-9.422%	16	4,177	+78.706%
2026-02-20	300.0000	304.6000	300.0000	304.6000	+8.014%	2	4,164	+61.868%
2026-02-19	283.6000	285.0500	281.3000	282.0000	-5.906%	11	4,165	+74.840%
2026-02-18	303.0000	303.0000	299.7000	299.7000	+7.381%	27	4,157	+64.515%
2026-02-17	269.4000	283.0000	269.4000	279.1000	-2.753%	7	4,082	+76.657%
2026-02-13	282.6000	287.0000	282.6000	287.0000	+1.370%	117	4,058	+71.794%
2026-02-12	299.4000	299.4000	283.1200	283.1200	-14.925%	57	4,058	+74.149%
2026-02-11	333.4000	333.7100	332.7900	332.7900	-2.282%	9	4,036	+48.156%
2026-02-10	348.8000	348.8000	340.1600	340.5600	-1.586%	704	4,032	+44.776%
2026-02-09	342.1600	346.0500	342.1600	346.0500	+9.805%	5	3,684	+42.479%
2026-02-06	315.1500	315.1500	315.1500	315.1500	+14.558%	101	3,633	+56.449%
2026-02-05	281.9400	281.9400	272.1800	275.1000	-8.024%	226	3,607	+79.226%
2026-02-04	326.9100	328.6000	293.8700	299.1000	-6.511%	76	3,395	+64.845%
2026-02-03	334.7000	334.7000	310.3000	319.9300	-10.502%	12	3,452	+54.112%
2026-02-02	349.8800	357.4700	349.8800	357.4700	+3.795%	6	3,445	+37.928%
2026-01-30	345.1000	345.1000	344.4000	344.4000	+3.885%	11	3,445	+43.162%
2026-01-29	319.6000	331.5200	319.6000	331.5200	-7.038%	3	3,434	+48.724%
2026-01-28	368.4200	368.4200	356.6200	356.6200	-1.076%	54	3,433	+38.256%
2026-01-27	356.8300	361.1000	356.8300	360.5000	+4.766%	66	3,409	+36.768%
2026-01-26	336.1000	344.3100	336.0800	344.1000	+8.310%	25	3,379	+43.287%
2026-01-23	317.9400	320.5200	317.7000	317.7000	-0.189%	9	3,367	+55.194%
2026-01-22	325.8000	331.1000	318.3000	318.3000	+0.856%	87	3,366	+54.901%
2026-01-21	296.6800	321.3500	282.3000	315.6000	+14.199%	92	3,356	+56.226%
2026-01-20	307.2800	308.1600	275.3300	276.3600	-19.900%	46	3,315	+78.409%
2026-01-16	345.3300	347.6800	338.3600	345.0200	-4.084%	161	3,382	+42.905%
2026-01-15	355.2600	363.7200	353.7600	359.7100	+8.021%	477	3,382	+37.069%
2026-01-14	339.8100	339.8100	321.1100	333.0000	-6.144%	367	3,116	+48.063%
2026-01-13	364.0200	365.0100	354.0000	354.8000	-2.119%	166	3,066	+38.966%
2026-01-12	359.8000	366.2200	358.7500	362.4800	+0.995%	450	3,029	+36.021%
2026-01-09	357.0100	359.2200	356.6100	358.9100	+6.312%	618	3,028	+37.374%
2026-01-08	337.6000	337.6000	337.6000	337.6000	-4.436%	4	3,148	+46.046%
2026-01-07	354.4500	354.5100	351.0900	353.2700	+1.279%	176	3,144	+39.567%
2026-01-06	343.8900	348.8100	343.5700	348.8100	+5.190%	443	3,018	+41.352%
2026-01-05	322.8100	331.6000	322.8100	331.6000	+10.254%	23	2,819	+48.688%
2026-01-02	292.6000	300.7600	292.6000	300.7600	-1.616%	2	2,806	+63.935%
2025-12-31	318.7900	318.7900	305.0000	305.7000	-7.869%	52	2,803	+61.286%
2025-12-29	326.3900	331.8100	326.3900	331.8100	-2.963%	5	2,803	+48.594%
2025-12-26	346.2800	346.6300	339.1300	341.9400	+1.511%	14	2,800	+44.192%
2025-12-24	337.1200	337.1200	336.8500	336.8500	+2.751%	4	2,799	+46.371%
2025-12-23	318.7000	327.8300	318.3400	327.8300	+3.747%	74	2,799	+50.398%
2025-12-22	315.1800	317.0100	315.1800	315.9900	+11.154%	28	2,777	+56.033%
2025-12-18	284.2800	284.2800	284.2800	284.2800	-6.394%	71	2,580	+73.438%
2025-12-16	295.9000	303.7000	295.9000	303.7000	-3.898%	2	2,487	+62.348%
2025-12-15	316.3900	316.3900	316.0200	316.0200	+0.292%	1,002	2,486	+56.019%
2025-12-12	315.5000	315.5000	315.1000	315.1000	-13.028%	135	2,038	+56.474%
2025-12-11	362.3000	362.3000	362.3000	362.3000	+0.360%	401	1,944	+36.089%
2025-12-10	346.0200	361.0100	343.1200	361.0000	+2.151%	28	2,119	+36.579%
2025-12-04	347.5900	353.9000	347.5900	353.4000	+1.537%	7	2,093	+39.516%
2025-12-02	348.0500	348.0500	348.0500	348.0500	-0.953%	1	2,089	+41.661%
2025-11-28	351.4000	351.4000	351.4000	351.4000	+0.457%	3	2,088	+40.310%
2025-11-26	350.0000	350.0000	349.8000	349.8000	+9.765%	33	2,100	+40.952%
2025-11-25	313.9000	318.6800	313.9000	318.6800	+10.515%	27	2,100	+54.716%
2025-11-24	288.3600	288.3600	288.3600	288.3600	-0.083%	2	2,098	+70.984%
2025-11-18	278.8700	295.5000	272.7000	288.6000	-12.894%	18	2,143	+70.842%
2025-11-14	329.5300	331.3200	329.5300	331.3200	-13.988%	2	2,172	+48.814%
2025-11-12	384.9000	385.2000	384.9000	385.2000	+4.845%	6	2,173	+27.998%
2025-11-11	362.1400	367.4000	362.1400	367.4000	+1.542%	954	1,973	+34.200%
2025-11-10	361.1400	362.2100	361.0700	361.8200	+23.796%	6	1,659	+36.269%
2025-11-07	298.4300	298.4300	292.2700	292.2700	-11.893%	138	1,658	+68.697%
2025-11-06	349.2400	349.2400	326.5500	331.7200	-5.654%	210	1,624	+48.634%
2025-11-04	357.2700	372.8500	350.6400	351.6000	-10.605%	227	1,484	+40.230%
2025-11-03	391.6300	393.3100	391.4200	393.3100	+3.995%	4	1,620	+25.359%
2025-10-31	378.5000	378.5000	378.2000	378.2000	+1.359%	5	1,620	+30.368%
2025-10-30	398.1500	398.1500	373.1300	373.1300	-6.815%	24	1,618	+32.139%
2025-10-29	413.5000	413.5000	400.4200	400.4200	-1.301%	12	1,607	+23.133%
2025-10-28	389.4300	412.8700	387.9000	405.7000	+9.018%	110	1,607	+21.531%
2025-10-27	361.0200	372.2700	361.0200	372.1400	+18.234%	23	1,627	+32.490%
2025-10-23	313.6400	314.7500	313.6400	314.7500	+4.471%	308	1,627	+56.648%
2025-10-22	298.3100	301.2800	298.1800	301.2800	-3.420%	46	1,459	+63.652%
2025-10-21	311.9300	311.9500	311.9300	311.9500	-0.539%	62	1,459	+58.054%
2025-10-20	311.8900	313.6400	311.8900	313.6400	+8.189%	10	1,428	+57.203%
2025-10-17	290.2000	290.2000	288.3100	289.9000	-2.358%	14	1,428	+70.076%
2025-10-14	264.4000	297.0500	264.4000	296.9000	+2.734%	9	1,420	+66.066%
2025-10-13	289.1800	289.1800	289.0000	289.0000	-9.904%	2	1,373	+70.606%
2025-10-09	326.1500	326.1500	320.6000	320.7700	+2.735%	46	1,373	+53.708%
2025-10-07	328.3100	328.3100	312.2300	312.2300	-4.732%	80	1,441	+57.912%
2025-10-03	325.4900	328.0900	325.4100	327.7400	+8.956%	92	1,441	+50.439%
2025-10-02	306.3000	306.3000	300.8000	300.8000	-2.074%	3	1,399	+63.913%
2025-10-01	286.4400	307.1700	286.4400	307.1700	+10.652%	12	1,399	+60.514%
2025-09-29	287.1000	287.1000	277.6000	277.6000	+2.066%	8	1,388	+77.612%
2025-09-26	262.8000	271.9800	262.7800	271.9800	-2.906%	12	1,388	+81.282%
2025-09-24	290.2100	291.0200	279.0400	280.1200	-1.888%	117	1,392	+76.014%
2025-09-23	304.2900	304.2900	285.2500	285.5100	-5.744%	161	1,323	+72.691%
2025-09-22	289.2000	303.4300	289.2000	302.9100	+7.293%	15	1,245	+62.771%
2025-09-19	268.3700	282.3200	268.3700	282.3200	+13.885%	283	1,251	+74.642%
2025-09-17	253.0600	253.7000	247.9000	247.9000	-3.743%	8	1,118	+98.891%
2025-09-16	255.2100	257.5400	255.2100	257.5400	+0.445%	402	1,112	+91.446%
2025-09-15	255.6000	256.5700	254.5600	256.4000	+6.549%	261	1,437	+92.297%
2025-09-11	230.4200	242.3000	230.1300	240.6400	+9.099%	180	1,494	+104.891%
2025-09-10	218.2000	221.4300	218.2000	220.5700	+6.365%	40	1,495	+123.534%
2025-09-09	207.3700	207.3700	207.3700	207.3700	+7.446%	20	1,475	+137.763%
2025-09-05	193.2000	193.2000	193.0000	193.0000	-4.875%	45	1,475	+155.466%
2025-09-04	201.5000	202.8900	201.5000	202.8900	+8.829%	47	1,435	+143.013%
2025-09-03	186.4300	186.4300	186.4300	186.4300	-3.976%	2	1,408	+164.469%
2025-08-29	194.1000	194.3200	192.4000	194.1500	-6.022%	10	1,408	+153.953%
2025-08-28	201.8800	206.5900	201.8800	206.5900	+1.768%	93	1,408	+138.661%
2025-08-27	203.0400	203.3000	202.9500	203.0000	+5.526%	5	1,409	+142.882%
2025-08-25	196.2200	196.2200	192.3700	192.3700	-8.868%	10	1,409	+156.303%
2025-08-13	206.9000	211.0900	206.8300	211.0900	+17.730%	4	1,400	+133.573%
2025-08-08	180.2000	180.2000	179.3000	179.3000	+11.090%	50	1,467	+174.986%
2025-08-07	171.9500	171.9500	161.3000	161.4000	-3.757%	56	1,517	+205.483%
2025-08-06	165.3000	167.9000	165.3000	167.7000	+7.157%	30	1,476	+194.007%
2025-08-05	153.2100	156.9000	152.9000	156.5000	-15.679%	55	1,446	+215.048%
2025-07-31	198.1500	201.9000	185.6000	185.6000	-1.528%	14	1,416	+165.652%
2025-07-29	188.2500	188.4800	188.2500	188.4800	-2.088%	27	1,414	+161.593%
2025-07-28	197.0500	197.1600	192.5000	192.5000	-1.110%	7	1,396	+156.130%
2025-07-25	191.7700	195.6000	191.7600	194.6600	+0.672%	81	1,399	+153.288%
2025-07-24	187.9000	193.5500	187.7500	193.3600	+4.041%	8	1,400	+154.991%
2025-07-23	183.6300	189.8100	183.6200	185.8500	+4.147%	6	1,402	+165.295%
2025-07-21	175.3000	178.4500	175.3000	178.4500	+3.461%	5	1,403	+176.296%
2025-07-18	172.5000	172.5000	172.4800	172.4800	+2.532%	128	1,403	+185.859%
2025-07-17	168.6900	168.9100	168.2200	168.2200	+5.892%	3	1,367	+193.098%
2025-07-16	156.4200	158.8600	155.3000	158.8600	-7.370%	7	1,369	+210.368%
2025-07-15	171.5400	171.5400	171.5000	171.5000	+0.439%	2	1,370	+187.493%
2025-07-03	159.3500	171.0800	159.3500	170.7500	+13.720%	9	1,370	+188.755%
2025-07-02	148.1000	150.1500	147.5700	150.1500	+3.480%	13	1,370	+228.372%
2025-07-01	144.8500	145.1000	144.8500	145.1000	+2.334%	2	1,361	+239.800%
2025-06-30	142.1300	142.1300	141.6800	141.7900	+2.154%	3	1,361	+247.733%
2025-06-27	131.2000	138.8000	131.2000	138.8000	+12.846%	6	1,361	+255.223%
2025-06-26	115.4700	128.1400	115.4700	123.0000	+9.577%	10	1,360	+300.854%
2025-06-24	112.2500	112.2500	112.2500	112.2500	+2.925%	1	1,356	+339.243%
2025-06-16	106.6900	109.0600	106.6900	109.0600	+8.962%	2	1,355	+352.091%
2025-06-13	98.4400	103.9900	98.4400	100.0900	-2.636%	12	1,356	+392.607%
2025-06-06	106.3500	107.3300	102.8000	102.8000	+2.075%	206	1,358	+379.621%
2025-06-05	104.6000	104.6000	98.2900	100.7100	+6.684%	5	1,458	+389.574%
2025-06-03	94.4000	94.4000	94.4000	94.4000	+2.609%	2	1,459	+422.299%
2025-05-27	86.2000	92.0000	86.2000	92.0000	+20.026%	104	1,461	+435.924%
2025-05-23	73.4200	77.6300	73.4200	76.6500	-7.203%	14	1,508	+543.249%
2025-05-22	82.6000	82.6000	82.6000	82.6000	-3.538%	1	1,508	+496.913%
2025-05-21	88.3000	88.3000	85.6300	85.6300	-14.370%	151	1,508	+475.791%
2025-05-20	105.3000	105.3000	100.0000	100.0000	-3.335%	205	1,479	+393.050%
2025-05-19	103.4500	103.4500	103.4500	103.4500	+1.174%	1	1,274	+376.607%
2025-05-16	96.7000	102.2500	96.7000	102.2500	+14.029%	8	1,426	+382.200%
2025-05-13	89.6700	89.6700	89.6700	89.6700	+8.140%	1	1,426	+449.849%
2025-05-12	82.1500	82.9200	82.1500	82.9200	+25.560%	802	1,427	+494.609%
2025-05-09	66.0400	66.0400	66.0400	66.0400	-13.413%	2	1,626	+646.593%
2025-05-08	76.2700	76.2700	76.2700	76.2700	+27.755%	701	1,626	+546.453%
2025-05-07	63.8600	63.8600	59.7000	59.7000	-3.398%	8	973	+725.879%
2025-05-06	63.2100	63.2100	60.2000	61.8000	-9.024%	3	972	+697.816%
2025-05-02	67.8600	67.9300	67.8600	67.9300	+7.620%	4	972	+625.821%
2025-05-01	59.0100	63.1200	59.0100	63.1200	+28.293%	2	972	+681.131%
2025-04-30	48.4000	49.2000	47.6000	49.2000	-10.431%	4	972	+902.134%
2025-04-29	49.7000	54.9300	48.2100	54.9300	+18.639%	6	972	+797.597%
2025-04-28	45.8200	46.3000	45.8200	46.3000	+2.889%	2	1,004	+964.903%
2025-04-25	45.0000	45.0000	45.0000	45.0000	+44.046%	20	1,004	+995.667%
2025-04-21	31.2400	31.2400	31.2400	31.2400	-11.975%	12	542	+1,478.265%
2025-04-16	35.1400	35.4900	35.1400	35.4900	-23.677%	12	542	+1,289.265%
2025-04-11	46.5000	46.5000	46.5000	46.5000	+14.532%	60	541	+960.323%
2025-04-10	40.6000	40.6000	40.6000	40.6000	+67.423%	1	511	+1,114.409%
2025-04-04	24.1900	25.6800	24.1900	24.2500	-33.196%	228	511	+1,933.196%
2025-04-03	36.3000	36.3000	36.3000	36.3000	-27.094%	1	542	+1,258.264%
2025-04-02	49.9200	49.9600	49.7900	49.7900	+13.005%	8	542	+890.259%
2025-03-28	44.0600	44.0600	44.0600	44.0600	-23.838%	4	536	+1,019.042%
2025-03-27	60.5000	60.9000	57.6000	57.8500	-16.763%	107	538	+752.290%
2025-03-24	68.8100	69.5000	68.0200	69.5000	+35.530%	6	476	+609.424%
2025-03-21	52.6500	52.6500	51.2800	51.2800	-12.581%	18	476	+861.486%
2025-03-20	58.6600	58.6600	58.6600	58.6600	+3.275%	5	481	+740.522%
2025-03-18	56.7000	56.8000	56.6000	56.8000	-55.321%	4	476	+768.046%
2025-03-03	127.1300	127.1300	127.1300	127.1300	+17.279%	3	524	+287.831%
2025-02-28	108.4000	108.4000	108.4000	108.4000	-34.179%	300	524	+354.843%
2025-02-12	164.4700	164.6900	164.4700	164.6900	+3.650%	50	611	+199.381%
2025-01-27	156.3000	158.8900	156.3000	158.8900	-21.072%	2	611	+210.309%
2025-01-24	203.8700	203.8700	200.7600	201.3100	+4.991%	332	609	+144.921%
2025-01-22	191.7400	191.7400	191.7400	191.7400	+11.477%	1	459	+157.145%
2025-01-21	172.0000	172.0000	172.0000	172.0000	+22.246%	3	461	+186.657%
2025-01-16	143.3000	143.3000	139.9000	140.7000	-2.033%	62	461	+250.426%
2025-01-15	143.6200	143.6200	143.6200	143.6200	+19.683%	90	401	+243.302%
2025-01-10	120.0000	120.7000	120.0000	120.0000	-41.072%	26	311	+310.875%
2024-12-12	204.9500	205.4800	203.2300	203.6400	-5.240%	65	308	+142.118%
2024-12-11	214.4000	215.1000	214.4000	214.9000	0.000%	308	308	+129.432%

.dark-mode .yqCkQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yqCkQB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7300SPX Dec 18 2026 7300.00 Call (SPX261218C07300000)option OPRA

SPX20261218C7300
SPX Dec 18 2026 7300.00 Call (SPX261218C07300000)
option OPRA