Dark

SPX20261218C7325
SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)
option OPRA

EOD

Sep 9, 2026

505.04-8.982%(-49.84)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	511.6100	513.6400	498.9900	505.0400	-8.982%	94	7,346	0.000%
2026-09-04	559.5700	559.5700	554.8800	554.8800	-7.077%	5	7,384	-8.982%
2026-09-03	589.3600	597.4900	589.3600	597.1400	+12.838%	23	7,384	-15.424%
2026-09-02	527.6700	529.2000	527.2200	529.2000	-3.700%	4	7,379	-4.565%
2026-08-31	547.0900	549.5300	547.0900	549.5300	-0.056%	9	7,383	-8.096%
2026-08-26	549.8400	549.8400	549.8400	549.8400	-0.384%	3	7,380	-8.148%
2026-08-25	552.3500	552.3500	551.9600	551.9600	+2.488%	4	7,380	-8.501%
2026-08-24	541.5700	550.0000	529.4600	538.5600	-12.069%	21	7,380	-6.224%
2026-08-19	612.1500	612.4800	612.1500	612.4800	+21.717%	2	7,380	-17.542%
2026-08-03	503.2000	503.2000	503.2000	503.2000	+21.608%	2	7,675	+0.366%
2026-07-23	427.1800	427.2700	411.1000	413.7900	-15.617%	180	7,675	+22.052%
2026-06-30	490.3700	490.3700	490.3700	490.3700	+2.446%	1	7,657	+2.992%
2026-06-29	477.9100	478.6600	477.1800	478.6600	-0.542%	33	7,658	+5.511%
2026-06-24	481.2700	481.2700	481.2700	481.2700	-2.478%	1	7,648	+4.939%
2026-06-23	493.5000	493.5000	493.5000	493.5000	-11.396%	10	7,648	+2.338%
2026-06-17	556.7400	556.9700	556.7400	556.9700	+10.926%	2	7,601	-9.324%
2026-06-12	502.4700	506.9900	502.1100	502.1100	+14.350%	4	7,601	+0.584%
2026-06-11	439.1000	439.1000	439.1000	439.1000	-19.760%	1	7,601	+15.017%
2026-06-05	547.2300	547.2300	547.2300	547.2300	-5.989%	1	7,601	-7.710%
2026-05-26	582.8800	582.8900	580.9300	582.0900	+1.807%	84	7,601	-13.237%
2026-05-22	571.7600	571.7600	571.7600	571.7600	+16.600%	1	7,584	-11.669%
2026-05-20	489.7100	490.3600	489.7100	490.3600	-8.117%	4	7,584	+2.994%
2026-05-18	533.0700	533.6800	533.0700	533.6800	-2.492%	4	7,584	-5.367%
2026-05-15	547.3200	547.3200	547.3200	547.3200	-10.452%	1	7,584	-7.725%
2026-05-14	604.7400	611.2000	604.7400	611.2000	+12.684%	8	7,583	-17.369%
2026-05-11	542.4000	542.4000	542.4000	542.4000	+2.807%	1	7,583	-6.888%
2026-05-08	523.4100	527.5900	523.4100	527.5900	+10.013%	2	7,583	-4.274%
2026-05-07	501.0700	501.0700	479.5700	479.5700	-0.901%	2	7,583	+5.311%
2026-05-06	472.3000	483.9300	471.3600	483.9300	+13.890%	5	7,583	+4.362%
2026-05-01	424.9100	424.9100	424.9100	424.9100	+10.567%	1	7,583	+18.858%
2026-04-30	375.8000	384.3000	375.8000	384.3000	+6.543%	13	7,583	+31.418%
2026-04-29	360.6100	360.7000	360.6100	360.7000	-1.034%	4	7,584	+40.017%
2026-04-24	364.4700	364.4700	364.4700	364.4700	+3.074%	1	7,584	+38.568%
2026-04-23	353.0000	353.6000	352.9000	353.6000	-1.444%	164	7,584	+42.828%
2026-04-22	348.9700	360.9000	348.9700	358.7800	+4.024%	150	7,510	+40.766%
2026-04-21	354.4000	354.4000	344.9000	344.9000	-4.008%	2	7,520	+46.431%
2026-04-17	356.9100	361.8000	356.9100	359.3000	+11.411%	113	7,520	+40.562%
2026-04-16	322.6000	322.9000	322.5000	322.5000	+11.349%	13	7,419	+56.602%
2026-04-15	285.8000	289.6300	285.7000	289.6300	+9.150%	17	7,421	+74.374%
2026-04-14	247.1500	265.3500	247.1500	265.3500	+21.214%	12	7,409	+90.330%
2026-04-13	218.9100	218.9100	218.9100	218.9100	+4.677%	1	7,411	+130.707%
2026-04-10	209.4600	209.4600	209.1300	209.1300	+7.373%	2	7,411	+141.496%
2026-04-09	194.7900	194.7900	194.7700	194.7700	+0.682%	20	7,411	+159.301%
2026-04-08	193.4500	193.4500	193.4500	193.4500	+25.178%	1	7,431	+161.070%
2026-04-07	147.8700	154.5400	147.8700	154.5400	-0.968%	114	7,431	+226.802%
2026-04-01	154.5500	156.2000	154.5500	156.0500	+26.561%	10	7,433	+223.640%
2026-03-31	122.4800	124.3000	121.2400	123.3000	+1.808%	63	7,433	+309.603%
2026-03-27	125.1800	127.5500	121.1100	121.1100	-25.781%	135	7,431	+317.009%
2026-03-25	165.9900	169.8400	163.1800	163.1800	-0.639%	10	7,368	+209.499%
2026-03-23	170.8000	171.0600	164.0400	164.2300	+8.188%	26	7,368	+207.520%
2026-03-20	160.9000	160.9000	150.7000	151.8000	-12.497%	25	7,367	+232.701%
2026-03-19	173.1000	173.4800	173.1000	173.4800	-15.413%	2	7,356	+191.123%
2026-03-17	208.8400	208.9800	205.0900	205.0900	+0.387%	5	7,356	+146.253%
2026-03-16	212.2200	212.2200	201.7500	204.3000	+5.636%	158	7,354	+147.205%
2026-03-13	211.5000	211.5000	193.4000	193.4000	-9.415%	10	7,361	+161.138%
2026-03-12	216.1600	217.2800	213.5000	213.5000	-16.255%	23	7,361	+136.553%
2026-03-10	251.3000	257.2000	251.3000	254.9400	+15.567%	237	7,340	+98.102%
2026-03-09	220.6000	220.6000	220.6000	220.6000	-16.503%	1	7,294	+128.939%
2026-02-27	264.2000	264.2000	264.2000	264.2000	-4.947%	14	7,294	+91.158%
2026-02-26	277.9500	277.9500	277.9500	277.9500	-6.950%	1	7,294	+81.702%
2026-02-25	298.7100	298.7100	298.7100	298.7100	+6.302%	1	7,294	+69.074%
2026-02-20	281.0000	281.0000	281.0000	281.0000	+4.851%	1	7,294	+79.730%
2026-02-19	268.0000	268.0000	268.0000	268.0000	-0.409%	9	7,293	+88.448%
2026-02-17	262.7000	269.1000	262.7000	269.1000	-2.145%	2	7,293	+87.677%
2026-02-13	272.6000	275.0000	272.6000	275.0000	-3.465%	6	7,293	+83.651%
2026-02-12	284.1000	285.0000	283.4500	284.8700	+10.244%	34	7,293	+77.288%
2026-02-05	271.8000	271.8000	255.8000	258.4000	-15.140%	7	7,290	+95.449%
2026-02-04	315.7000	315.7000	284.7000	304.5000	+1.568%	5	7,296	+65.859%
2026-02-03	299.3000	299.8000	299.1000	299.8000	-9.672%	6	7,296	+68.459%
2026-01-30	331.9000	331.9000	331.9000	331.9000	+7.065%	1	7,296	+52.166%
2026-01-29	310.0000	310.0000	310.0000	310.0000	-9.858%	1	7,296	+62.916%
2026-01-28	344.4000	344.4000	343.5000	343.9000	-1.036%	4	7,296	+46.857%
2026-01-27	347.4000	347.5000	347.3000	347.5000	+5.017%	5	7,296	+45.335%
2026-01-26	323.4600	332.4600	322.8600	330.9000	+5.550%	112	7,296	+52.626%
2026-01-23	306.1000	313.5000	305.0000	313.5000	-0.602%	14	7,300	+61.097%
2026-01-22	315.7600	315.7600	315.4000	315.4000	+4.196%	4	7,300	+60.127%
2026-01-21	290.9100	303.7000	290.7600	302.7000	-8.569%	6	7,300	+66.845%
2026-01-16	331.6100	331.6200	331.0700	331.0700	-5.048%	8	7,296	+52.548%
2026-01-15	340.2100	348.6700	340.2000	348.6700	+9.267%	16	7,296	+44.848%
2026-01-14	326.4700	326.4800	310.7300	319.1000	-4.260%	281	7,572	+58.270%
2026-01-13	344.8600	344.8600	333.0000	333.3000	-5.186%	10	7,311	+51.527%
2026-01-12	352.2600	352.3400	351.5300	351.5300	+2.047%	12	7,313	+43.669%
2026-01-09	344.4600	344.4800	344.4600	344.4800	+6.981%	4	7,313	+46.609%
2026-01-08	322.0000	322.0000	322.0000	322.0000	-5.350%	8	7,321	+56.845%
2026-01-07	340.2000	340.2000	340.2000	340.2000	+1.214%	28	7,321	+48.454%
2026-01-06	336.0300	336.1200	336.0200	336.1200	+5.235%	4	7,294	+50.256%
2026-01-05	319.4000	319.4000	319.4000	319.4000	+11.250%	4	7,294	+58.121%
2026-01-02	287.1000	287.1000	287.1000	287.1000	-8.651%	1	7,294	+75.911%
2025-12-23	314.9500	315.3400	314.2900	314.2900	+3.259%	60	7,294	+60.692%
2025-12-22	304.3000	304.3700	304.3000	304.3700	+4.555%	2	7,294	+65.930%
2025-12-19	293.0900	293.0900	291.1100	291.1100	+5.858%	101	7,294	+73.488%
2025-12-17	282.5000	282.5000	275.0000	275.0000	-8.275%	5	7,194	+83.651%
2025-12-15	308.0000	309.1000	299.8100	299.8100	-11.120%	262	7,227	+68.453%
2025-12-09	337.1200	337.3200	337.1200	337.3200	-5.774%	52	7,221	+49.721%
2025-12-05	357.9900	357.9900	357.9900	357.9900	+7.183%	7,178	7,221	+41.077%
2025-12-04	334.0000	334.0000	334.0000	334.0000	-1.271%	1	75	+51.210%
2025-12-03	338.3000	338.3000	338.3000	338.3000	+4.889%	1	75	+49.288%
2025-12-01	322.3800	322.5300	322.3800	322.5300	-2.618%	6	74	+56.587%
2025-11-26	331.2000	331.2000	331.2000	331.2000	+13.932%	1	71	+52.488%
2025-11-25	290.3000	290.7000	290.3000	290.7000	+0.172%	3	71	+73.732%
2025-11-24	290.2000	290.2000	290.2000	290.2000	-7.873%	4	71	+74.032%
2025-11-14	303.0000	315.0000	303.0000	315.0000	-9.597%	2	67	+60.330%
2025-11-13	348.9800	350.0600	348.4400	348.4400	-6.710%	36	67	+44.943%
2025-11-11	373.5000	373.5000	373.5000	373.5000	+8.787%	1	64	+35.218%
2025-11-05	343.2800	343.3300	343.2800	343.3300	+0.799%	6	64	+47.100%
2025-11-04	340.9100	340.9100	340.5900	340.6100	-14.634%	12	62	+48.275%
2025-10-29	399.0000	399.0000	399.0000	399.0000	+0.327%	1	56	+26.576%
2025-10-28	384.6100	397.7000	383.6100	397.7000	+12.951%	68	55	+26.990%
2025-10-27	352.3200	352.3200	352.1000	352.1000	+21.556%	3	24	+43.437%
2025-10-22	287.7100	289.8100	286.7100	289.6600	+8.748%	48	24	+74.356%
2025-09-29	268.8300	268.8300	266.3600	266.3600	0.000%	4	0	+89.608%

.dark-mode .dDyBXZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDyBXZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7325SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)option OPRA

SPX20261218C7325
SPX Dec 18 2026 7325.00 Call (SPX261218C07325000)
option OPRA