Dark

SPX20261218C7400
SPX Dec 18 2026 7400.00 Call (SPX261218C07400000)
option OPRA

EOD

Sep 11, 2026

464.21+12.109%(+50.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	462.6600	464.2100	462.6600	464.2100	+12.109%	8	21,245	0.000%
2026-09-10	413.5200	421.8300	409.8200	414.0700	-7.301%	39	21,245	+12.109%
2026-09-09	451.2500	455.0800	434.3900	446.6800	-4.179%	61	21,248	+3.925%
2026-09-08	471.8100	480.6100	466.1600	466.1600	-6.111%	19	21,254	-0.418%
2026-09-04	496.5000	496.5000	496.5000	496.5000	+5.672%	2	21,256	-6.504%
2026-09-02	469.0200	469.8500	469.0200	469.8500	+7.120%	7	21,256	-1.200%
2026-09-01	446.9500	460.8600	438.6200	438.6200	-8.526%	14	21,252	+5.834%
2026-08-31	482.3600	482.3600	479.5000	479.5000	-5.986%	5	21,254	-3.189%
2026-08-28	519.4400	525.8500	510.0300	510.0300	-2.840%	3	21,253	-8.984%
2026-08-27	524.9400	524.9400	524.9400	524.9400	+7.190%	2	21,253	-11.569%
2026-08-26	498.8300	498.8300	487.7400	489.7300	-0.975%	9	21,253	-5.211%
2026-08-25	494.5500	494.5500	494.5500	494.5500	+2.224%	1	21,251	-6.135%
2026-08-24	480.1200	488.8000	480.1200	483.7900	-3.928%	10	21,250	-4.047%
2026-08-21	491.4300	513.0700	491.4000	503.5700	-1.949%	13	21,241	-7.816%
2026-08-20	513.5800	513.5800	513.5800	513.5800	-4.454%	1	21,242	-9.613%
2026-08-19	548.7500	548.7500	537.2300	537.5200	-6.875%	7	21,242	-13.639%
2026-08-17	589.1600	589.3800	577.2000	577.2000	-3.659%	7	21,243	-19.576%
2026-08-14	615.6000	618.7200	598.7800	599.1200	-3.042%	77	21,243	-22.518%
2026-08-13	625.5100	625.5400	599.2500	617.9200	+6.951%	18	21,266	-24.875%
2026-08-12	572.9500	578.8300	571.9700	577.7600	+2.914%	22	21,264	-19.653%
2026-08-11	588.2600	588.2600	558.3000	561.4000	-4.052%	50	21,264	-17.312%
2026-08-10	579.8800	585.9300	579.8800	585.1100	+1.111%	104	21,273	-20.663%
2026-08-07	577.9600	579.8100	571.4900	578.6800	+4.143%	25	21,217	-19.781%
2026-08-06	577.4200	577.5800	555.6600	555.6600	-4.054%	212	21,226	-16.458%
2026-08-05	624.2600	624.2600	573.6500	579.1400	-3.100%	18	21,318	-19.845%
2026-08-04	503.3400	598.4400	503.3400	597.6700	+50.168%	59	21,265	-22.330%
2026-07-31	377.3700	406.6500	348.7200	398.0000	+5.624%	176	21,298	+16.636%
2026-07-30	336.8000	385.2000	336.8000	376.8100	+20.456%	1,174	21,303	+23.195%
2026-07-29	349.7100	357.4900	312.8200	312.8200	-16.632%	450	20,281	+48.395%
2026-07-28	347.8100	377.3400	347.8100	375.2300	+4.231%	195	20,159	+23.713%
2026-07-27	398.6900	398.6900	357.0000	360.0000	-6.977%	228	20,193	+28.947%
2026-07-24	371.8300	397.7600	364.6800	387.0000	+6.712%	71	20,147	+19.951%
2026-07-23	396.0500	398.1600	361.4600	362.6600	-13.730%	94	20,147	+28.001%
2026-07-21	420.3800	420.3800	420.3800	420.3800	+0.430%	2	20,145	+10.426%
2026-07-17	409.6000	438.1300	409.6000	418.5800	-6.852%	5	20,146	+10.901%
2026-07-16	454.8400	454.8400	449.3700	449.3700	-5.126%	9	20,145	+3.302%
2026-07-14	473.6500	473.6500	473.6500	473.6500	+2.018%	1	20,096	-1.993%
2026-07-13	483.4000	483.4000	462.5600	464.2800	-6.958%	6	20,096	-0.015%
2026-07-10	482.4900	499.6500	482.4900	499.0000	+4.223%	6	20,096	-6.972%
2026-07-09	478.7800	478.7800	478.7800	478.7800	+10.237%	120	20,094	-3.043%
2026-07-08	433.2400	434.3200	415.9800	434.3200	-4.151%	27	20,190	+6.882%
2026-07-07	464.9800	464.9800	443.8500	453.1300	-4.282%	704	20,101	+2.445%
2026-07-06	463.3000	473.4000	463.0000	473.4000	+10.101%	50	19,895	-1.941%
2026-07-02	482.2900	483.1600	425.6600	429.9700	-6.520%	47	19,839	+7.963%
2026-07-01	442.5300	459.9600	442.5300	459.9600	-1.022%	720	19,839	+0.924%
2026-06-30	453.9600	466.9000	453.9600	464.7100	+8.412%	15	19,954	-0.108%
2026-06-29	414.4000	430.4000	383.3700	428.6500	+14.800%	408	19,960	+8.296%
2026-06-26	393.7000	400.5400	370.8000	373.3900	-7.730%	2,777	19,875	+24.323%
2026-06-25	381.9200	415.3200	379.9900	404.6700	+3.523%	1,916	18,134	+14.713%
2026-06-24	424.5800	433.9200	390.9000	390.9000	-4.847%	63	17,430	+18.754%
2026-06-23	444.1100	444.1100	410.8100	410.8100	-11.578%	66	17,441	+12.999%
2026-06-22	500.0000	500.0000	464.6000	464.6000	-4.265%	79	17,425	-0.084%
2026-06-18	489.1100	496.1800	485.3000	485.3000	+8.012%	34	17,364	-4.346%
2026-06-17	493.3600	508.2200	438.3100	449.3000	-10.931%	222	17,364	+3.318%
2026-06-16	532.5000	532.5000	504.4400	504.4400	-5.529%	533	17,364	-7.975%
2026-06-15	523.9800	547.3600	523.9800	533.9600	+16.674%	112	16,879	-13.063%
2026-06-12	424.6000	465.9400	424.1200	457.6500	+4.754%	469	16,879	+1.433%
2026-06-11	392.3100	437.2700	373.1500	436.8800	+10.015%	372	16,879	+6.256%
2026-06-10	441.9600	444.7200	395.4600	397.1100	-8.788%	95	15,721	+16.897%
2026-06-09	458.4200	458.4200	385.3000	435.3700	-7.333%	518	15,710	+6.624%
2026-06-08	488.7000	488.7000	469.8200	469.8200	+7.656%	2	15,485	-1.194%
2026-06-05	539.0600	539.0600	436.0100	436.4100	-23.032%	227	15,486	+6.370%
2026-06-04	554.0300	567.0000	554.0300	567.0000	+1.415%	142	15,497	-18.129%
2026-06-03	579.0800	579.0800	555.2000	559.0900	-6.012%	52	15,566	-16.970%
2026-06-02	596.6500	596.6500	592.2200	594.8500	+0.280%	17	15,540	-21.962%
2026-06-01	579.8300	596.3700	579.8300	593.1900	+3.985%	12	15,534	-21.743%
2026-05-29	578.2000	578.2000	570.4600	570.4600	+0.456%	101	15,529	-18.625%
2026-05-28	528.8000	569.7100	528.8000	567.8700	+5.033%	137	15,528	-18.254%
2026-05-27	533.6000	542.7100	533.6000	540.6600	+2.017%	81	15,579	-14.140%
2026-05-26	544.5400	546.5100	525.5700	529.9700	+2.366%	226	15,589	-12.408%
2026-05-22	516.7300	527.5000	516.7300	517.7200	+5.780%	75	15,550	-10.336%
2026-05-21	464.3700	500.2600	460.8600	489.4300	+1.797%	854	15,518	-5.153%
2026-05-20	479.8700	480.7900	479.8700	480.7900	+9.206%	4	15,518	-3.448%
2026-05-19	431.7000	455.1000	431.7000	440.2600	-2.621%	25	15,260	+5.440%
2026-05-18	479.0500	479.0500	443.8000	452.1100	-4.658%	1,545	15,260	+2.676%
2026-05-15	491.0000	491.0000	474.2000	474.2000	-13.562%	2	15,260	-2.107%
2026-05-14	532.1400	550.9300	532.1400	548.6000	+8.094%	504	15,552	-15.383%
2026-05-13	480.4300	507.5900	474.0000	507.5200	+7.337%	3,080	14,892	-8.534%
2026-05-12	469.5400	472.8300	440.4100	472.8300	-3.140%	489	14,892	-1.823%
2026-05-11	474.8000	493.2500	474.8000	488.1600	+2.613%	131	14,892	-4.906%
2026-05-08	456.9100	475.8600	456.9100	475.7300	+8.694%	413	15,627	-2.422%
2026-05-07	453.0500	460.8700	437.6800	437.6800	-3.155%	1,255	15,597	+6.062%
2026-05-06	419.5000	452.3400	417.1800	451.9400	+14.989%	290	15,435	+2.715%
2026-05-05	381.6500	393.0300	381.4800	393.0300	+11.704%	157	15,293	+18.111%
2026-05-04	354.0000	354.0000	347.3500	351.8500	-7.115%	330	15,276	+31.934%
2026-05-01	382.1000	382.1000	375.2000	378.8000	+6.399%	1,564	14,782	+22.548%
2026-04-30	325.8900	359.0700	325.8900	356.0200	+12.380%	1,422	14,782	+30.389%
2026-04-29	316.8000	316.8000	316.8000	316.8000	-1.789%	1,056	14,917	+46.531%
2026-04-28	322.8000	322.8000	322.5700	322.5700	-6.658%	4	14,892	+43.910%
2026-04-27	336.8300	345.5800	332.2000	345.5800	+2.762%	161	14,892	+34.328%
2026-04-24	326.0000	336.2900	325.3000	336.2900	+8.201%	622	14,814	+38.039%
2026-04-23	310.9000	310.9000	310.8000	310.8000	-3.111%	9	14,595	+49.360%
2026-04-22	316.8000	320.7800	313.2400	320.7800	+6.264%	441	14,595	+44.713%
2026-04-21	323.3000	323.3000	301.8700	301.8700	-3.318%	2	13,995	+53.778%
2026-04-20	316.3600	316.5100	312.1300	312.2300	-0.652%	462	13,995	+48.676%
2026-04-17	321.5000	327.2000	314.2800	314.2800	+15.502%	753	13,693	+47.706%
2026-04-16	270.4000	282.5000	266.4000	272.1000	+3.748%	371	13,774	+70.603%
2026-04-15	244.0600	263.6000	244.0600	262.2700	+12.863%	665	13,561	+76.997%
2026-04-14	200.4000	232.3800	200.2000	232.3800	+20.479%	127	13,557	+99.763%
2026-04-13	169.8800	192.8800	169.8800	192.8800	+12.650%	2,346	13,404	+140.673%
2026-04-10	176.8500	176.9000	171.2200	171.2200	-1.891%	281	13,316	+171.119%
2026-04-09	163.5600	178.3500	159.0700	174.5200	+5.120%	1,065	13,187	+165.992%
2026-04-08	162.3300	166.3200	159.0600	166.0200	+35.637%	431	13,419	+179.611%
2026-04-07	112.0000	122.4000	112.0000	122.4000	-0.147%	258	13,206	+279.257%
2026-04-06	124.1000	124.1000	118.7000	122.5800	+2.663%	429	12,990	+278.700%
2026-04-02	105.5000	119.6000	105.5000	119.4000	-5.087%	46	12,962	+288.786%
2026-04-01	126.0000	130.3000	121.8000	125.8000	+7.881%	619	12,962	+269.006%
2026-03-31	100.0500	116.6100	99.6400	116.6100	+36.020%	81	12,412	+298.088%
2026-03-30	100.9000	100.9000	85.7300	85.7300	-8.291%	334	12,367	+441.479%
2026-03-27	101.7100	101.8000	92.9200	93.4800	-27.014%	60	12,533	+396.588%
2026-03-26	128.0800	128.0800	128.0800	128.0800	-9.803%	100	12,510	+262.438%
2026-03-25	148.3000	148.3000	136.8000	142.0000	+8.364%	184	12,460	+226.908%
2026-03-24	137.2800	139.4800	131.0400	131.0400	-7.718%	155	12,391	+254.251%
2026-03-23	144.0000	156.4200	139.4000	142.0000	+7.559%	77	12,445	+226.908%
2026-03-20	137.4000	137.4000	131.8400	132.0200	-11.396%	919	12,366	+251.621%
2026-03-19	146.3000	151.4100	137.9000	149.0000	-2.551%	486	11,888	+211.550%
2026-03-18	165.0000	167.2000	152.9000	152.9000	-12.569%	25	11,950	+203.604%
2026-03-17	185.0000	185.0000	174.8800	174.8800	-2.165%	330	11,950	+165.445%
2026-03-16	177.6200	178.8900	177.5300	178.7500	+8.137%	278	12,242	+159.698%
2026-03-13	190.0000	190.0000	165.2000	165.3000	-10.163%	68	12,258	+180.829%
2026-03-12	183.5000	184.0000	183.5000	184.0000	-8.156%	2	12,320	+152.288%
2026-03-11	209.7100	210.6800	200.3400	200.3400	-7.932%	4	12,320	+131.711%
2026-03-10	203.7000	218.3000	203.7000	217.6000	+3.021%	26	12,300	+113.332%
2026-03-09	171.3000	211.2200	167.7000	211.2200	+3.539%	187	12,322	+119.776%
2026-03-06	194.4000	205.5000	192.9000	204.0000	-6.151%	60	12,321	+127.554%
2026-03-05	208.2000	217.3700	206.9000	217.3700	-7.718%	26	12,316	+113.558%
2026-03-04	233.9400	235.7300	233.8800	235.5500	+8.920%	197	12,291	+97.075%
2026-03-03	196.0600	221.8000	195.8200	216.2600	-10.821%	331	12,542	+114.654%
2026-03-02	241.0000	242.9700	239.7600	242.5000	-3.502%	371	12,203	+91.427%
2026-02-26	251.3000	251.3000	251.3000	251.3000	-4.962%	175	12,403	+84.723%
2026-02-25	264.4200	264.4200	264.4200	264.4200	+6.647%	1	12,502	+75.558%
2026-02-24	234.3600	249.7000	234.3600	247.9400	-2.730%	121	12,502	+87.227%
2026-02-20	256.1000	256.4000	254.9000	254.9000	+7.644%	121	12,365	+82.115%
2026-02-19	236.8000	236.8000	236.8000	236.8000	-4.300%	203	12,352	+96.035%
2026-02-18	247.4400	247.4400	247.4400	247.4400	+3.100%	151	12,427	+87.605%
2026-02-17	215.0400	240.0000	215.0100	240.0000	-1.271%	103	12,278	+93.421%
2026-02-12	248.0000	249.9000	243.0900	243.0900	-13.089%	299	12,288	+90.962%
2026-02-11	280.7600	280.7600	279.7000	279.7000	-2.990%	2	12,280	+65.967%
2026-02-09	288.5800	288.5800	288.3200	288.3200	+6.470%	4	12,281	+61.005%
2026-02-06	249.7300	270.8000	249.7300	270.8000	+19.982%	8	12,281	+71.422%
2026-02-05	223.5900	232.5100	223.1100	225.7000	-13.359%	1,123	12,277	+105.676%
2026-02-04	260.4000	260.5000	260.3000	260.5000	-1.214%	3	12,735	+78.200%
2026-02-03	278.0600	278.2900	261.6900	263.7000	-11.332%	8	12,735	+76.037%
2026-02-02	300.1000	300.1000	297.4000	297.4000	+1.398%	20	12,735	+56.089%
2026-01-30	293.6000	293.9000	293.3000	293.3000	+2.373%	22	12,735	+58.271%
2026-01-29	270.0400	286.5000	270.0400	286.5000	-6.647%	10	12,735	+62.028%
2026-01-28	312.3400	312.6600	305.4000	306.9000	-0.454%	34	12,717	+51.258%
2026-01-27	305.0000	308.3000	305.0000	308.3000	+5.007%	12	12,748	+50.571%
2026-01-26	285.3200	293.9400	284.5600	293.6000	+7.153%	30	12,748	+58.110%
2026-01-23	269.3000	276.7000	269.3000	274.0000	-1.510%	24	12,750	+69.420%
2026-01-22	269.4000	278.4000	269.4000	278.2000	+7.650%	460	12,754	+66.862%
2026-01-21	237.8400	270.5000	235.7700	258.4300	+4.628%	175	12,037	+79.627%
2026-01-20	252.4000	252.4000	247.0000	247.0000	-15.120%	119	12,288	+87.939%
2026-01-16	288.5000	291.0000	288.5000	291.0000	-0.387%	2	12,300	+59.522%
2026-01-15	303.3600	307.1000	292.1300	292.1300	+3.299%	109	12,300	+58.905%
2026-01-14	283.4300	284.6000	274.0800	282.8000	-5.721%	231	12,371	+64.148%
2026-01-13	302.2000	308.9500	295.3000	299.9600	-4.772%	348	11,920	+54.757%
2026-01-12	314.0000	314.9900	314.0000	314.9900	+2.783%	57	12,041	+47.373%
2026-01-09	292.9000	306.4600	292.9000	306.4600	+6.818%	16	12,108	+51.475%
2026-01-08	286.0000	286.9000	286.0000	286.9000	-3.725%	5	12,100	+61.802%
2026-01-06	284.5800	298.0000	284.5800	298.0000	+8.680%	329	12,115	+55.775%
2026-01-05	274.9000	274.9000	273.9000	274.2000	+7.273%	90	12,204	+69.296%
2026-01-02	255.6100	255.6100	255.6100	255.6100	-3.053%	76	12,204	+81.609%
2025-12-31	268.6000	268.6000	263.6600	263.6600	-6.167%	247	12,172	+76.064%
2025-12-29	281.3900	281.3900	280.9900	280.9900	-3.879%	166	11,952	+65.205%
2025-12-26	292.4600	292.4600	292.3300	292.3300	+1.854%	6	12,270	+58.797%
2025-12-24	286.9600	287.0100	286.9600	287.0100	+3.163%	267	11,760	+61.740%
2025-12-23	270.6100	278.3400	270.6100	278.2100	+3.393%	150	11,760	+66.856%
2025-12-22	264.3000	269.0800	264.3000	269.0800	+5.895%	178	11,498	+72.517%
2025-12-19	254.1000	254.1000	254.1000	254.1000	+3.714%	410	11,515	+82.688%
2025-12-18	242.7000	249.0600	242.7000	245.0000	+8.768%	46	11,490	+89.473%
2025-12-17	248.9000	248.9000	225.2500	225.2500	-10.898%	611	11,490	+106.087%
2025-12-16	260.5000	260.5000	243.1600	252.8000	-5.223%	140	11,290	+83.627%
2025-12-15	266.7900	266.7900	266.0800	266.7300	-4.157%	3	11,215	+74.037%
2025-12-12	279.0200	279.0200	278.3000	278.3000	-5.353%	741	11,094	+66.802%
2025-12-10	294.0400	294.0400	294.0400	294.0400	-2.150%	461	10,256	+57.873%
2025-12-09	300.5000	300.5000	300.5000	300.5000	+0.391%	54	9,876	+54.479%
2025-12-08	296.1000	301.3300	295.5000	299.3300	+0.413%	12	9,946	+55.083%
2025-12-04	298.3000	298.3000	298.1000	298.1000	-2.607%	7	9,569	+55.723%
2025-12-03	295.5000	306.0800	295.5000	306.0800	+2.653%	118	9,576	+51.663%
2025-12-02	297.8700	298.1700	297.8700	298.1700	+0.839%	102	9,478	+55.686%
2025-12-01	295.6900	295.6900	295.6900	295.6900	-3.631%	10	9,428	+56.992%
2025-11-28	304.0000	307.3000	304.0000	306.8300	+14.348%	14	9,418	+51.292%
2025-11-25	256.7000	273.3000	256.7000	268.3300	+8.456%	40	9,411	+73.000%
2025-11-24	247.4100	247.4100	247.4100	247.4100	+10.451%	2	9,387	+87.628%
2025-11-21	224.0000	224.0000	224.0000	224.0000	-6.198%	2	9,387	+107.237%
2025-11-20	285.8000	285.8000	238.8000	238.8000	-3.865%	3	9,386	+94.393%
2025-11-19	248.3000	248.6000	248.3000	248.4000	+5.855%	4	9,386	+86.880%
2025-11-18	234.0500	239.2900	232.9100	234.6600	-9.314%	36	9,386	+97.822%
2025-11-17	274.4100	275.2100	258.7600	258.7600	-11.523%	3	9,402	+79.398%
2025-11-14	273.8000	298.7400	271.4600	292.4600	+0.803%	120	9,401	+58.726%
2025-11-13	290.1000	290.1300	286.6800	290.1300	-14.142%	75	9,445	+60.001%
2025-11-11	320.5000	337.9200	320.5000	337.9200	+20.772%	328	9,370	+37.373%
2025-11-07	256.4400	279.8000	248.1900	279.8000	-2.800%	56	9,179	+65.908%
2025-11-06	282.7700	287.8600	282.3500	287.8600	-11.044%	61	9,127	+61.262%
2025-11-05	323.6000	323.6000	323.6000	323.6000	+4.475%	9	9,103	+43.452%
2025-11-04	312.2900	312.2900	309.7400	309.7400	-6.595%	12	9,094	+49.871%
2025-10-31	343.4000	343.4000	330.8000	331.6100	-3.658%	7	9,135	+39.987%
2025-10-30	343.1000	344.2000	342.8000	344.2000	-0.950%	6	9,135	+34.866%
2025-10-29	361.8000	361.9000	343.8000	347.5000	-2.612%	29	9,031	+33.586%
2025-10-28	339.5000	362.6400	339.5000	356.8200	+6.800%	844	9,133	+30.096%
2025-10-27	318.1800	334.1000	317.9800	334.1000	+14.398%	19	8,369	+38.943%
2025-10-24	293.0100	293.1700	292.0500	292.0500	+11.257%	144	8,369	+58.949%
2025-10-23	262.5000	262.5000	262.5000	262.5000	-1.935%	1	8,297	+76.842%
2025-10-21	268.6200	268.6200	267.6800	267.6800	+0.988%	52	8,297	+73.420%
2025-10-20	265.4900	265.4900	265.0600	265.0600	+4.866%	2	8,271	+75.134%
2025-10-17	242.2000	252.7600	241.8000	252.7600	-1.003%	84	8,271	+83.656%
2025-10-14	255.3200	255.3200	255.3200	255.3200	-9.271%	201	8,087	+81.815%
2025-10-09	291.9000	291.9000	275.7900	281.4100	-0.748%	97	8,193	+64.959%
2025-10-06	280.2200	284.6000	279.3000	283.5300	+0.035%	8	8,144	+63.725%
2025-10-03	280.3900	283.4300	279.5300	283.4300	+6.890%	288	8,145	+63.783%
2025-10-02	265.1000	265.1600	257.9000	265.1600	+3.441%	10	8,149	+75.068%
2025-10-01	254.8800	256.3400	254.8800	256.3400	+7.801%	300	8,146	+81.092%
2025-09-30	237.7900	237.7900	237.7900	237.7900	-1.821%	2,042	7,896	+95.218%
2025-09-29	244.9000	244.9000	242.2000	242.2000	+2.354%	2	6,246	+91.664%
2025-09-26	236.6300	236.6300	236.6300	236.6300	+4.838%	2,001	6,248	+96.175%
2025-09-25	221.4900	226.7200	221.4000	225.7100	-4.996%	534	4,248	+105.667%
2025-09-24	237.5000	237.5800	237.5000	237.5800	-7.373%	92	4,142	+95.391%
2025-09-23	259.6600	260.0800	256.4400	256.4900	-1.509%	54	4,142	+80.986%
2025-09-22	247.7800	260.4200	246.6200	260.4200	+8.685%	44	4,142	+78.254%
2025-09-19	226.8700	239.6100	226.7900	239.6100	+5.134%	12	4,102	+93.736%
2025-09-18	227.6900	227.9100	227.6900	227.9100	+8.014%	2	4,108	+103.681%
2025-09-17	211.0000	211.0000	211.0000	211.0000	-3.344%	100	4,108	+120.005%
2025-09-16	218.4000	218.4000	216.4900	218.3000	+0.669%	803	4,208	+112.648%
2025-09-15	216.4000	216.8500	215.2500	216.8500	+7.129%	254	3,958	+114.070%
2025-09-12	204.1900	204.1900	202.4200	202.4200	-0.721%	22	3,985	+129.330%
2025-09-11	197.0900	203.9400	196.5600	203.8900	+10.270%	24	3,974	+127.677%
2025-09-10	186.1000	186.2400	184.9000	184.9000	+15.202%	49	3,975	+151.060%
2025-09-05	161.8400	162.1700	160.2000	160.5000	-7.086%	11	4,022	+189.227%
2025-09-04	166.0200	172.7400	165.8100	172.7400	+7.479%	675	4,020	+168.733%
2025-08-29	161.7200	161.7200	160.6600	160.7200	-9.351%	3	4,214	+188.832%
2025-08-28	169.0500	177.3000	169.0500	177.3000	+12.003%	48	4,214	+161.822%
2025-08-26	158.4000	158.4000	158.3000	158.3000	-2.800%	4	4,196	+193.247%
2025-08-25	162.8600	162.8600	162.8600	162.8600	-3.519%	1	4,196	+185.036%
2025-08-22	164.8000	168.8000	164.8000	168.8000	+9.696%	2	4,195	+175.006%
2025-08-19	153.8200	153.8800	153.8200	153.8800	-6.575%	2	4,196	+201.670%
2025-08-18	164.7100	164.7100	164.7100	164.7100	-4.516%	20	4,197	+181.835%
2025-08-14	170.3500	173.9800	170.3500	172.5000	+1.387%	176	4,197	+169.107%
2025-08-13	169.5200	170.1400	169.2000	170.1400	+2.156%	4	4,173	+172.840%
2025-08-12	160.5700	166.6200	160.5700	166.5500	+10.540%	8	4,171	+178.721%
2025-08-08	150.7200	150.7200	150.6700	150.6700	+8.787%	2	4,175	+208.097%
2025-08-06	138.3000	138.5000	138.3000	138.5000	+5.645%	1,565	4,175	+235.170%
2025-08-05	128.9000	131.1000	128.9000	131.1000	-0.531%	7	3,168	+254.088%
2025-08-04	131.5600	131.8000	131.5600	131.8000	+7.601%	2	3,164	+252.208%
2025-08-01	122.3900	122.9700	121.6400	122.4900	-21.025%	45	3,164	+278.978%
2025-07-31	155.1000	155.1000	155.1000	155.1000	-4.448%	6	3,124	+199.297%
2025-07-28	161.9300	162.3200	161.8000	162.3200	-0.649%	73	3,120	+185.984%
2025-07-25	163.4700	163.4700	163.3800	163.3800	+0.147%	3	3,156	+184.129%
2025-07-24	159.7700	166.9000	159.7700	163.1400	+2.546%	5	3,157	+184.547%
2025-07-23	146.2300	159.0900	146.2300	159.0900	+6.593%	143	3,158	+191.791%
2025-07-21	145.8500	149.2900	145.8500	149.2500	+7.297%	4	3,230	+211.028%
2025-07-18	143.1400	143.1400	139.0000	139.1000	0.000%	29	3,231	+233.724%
2025-07-17	139.5000	139.5000	138.9000	139.1000	+1.756%	21	3,224	+233.724%
2025-07-15	143.3500	143.3500	136.7000	136.7000	+7.300%	24	3,224	+239.583%
2025-07-07	130.4300	131.3700	127.2500	127.4000	-11.027%	100	3,244	+264.372%
2025-07-03	132.0200	143.1900	132.0200	143.1900	+15.197%	10	3,272	+224.192%
2025-07-02	124.1500	124.3000	124.1500	124.3000	+2.195%	2	3,272	+273.459%
2025-07-01	119.5700	122.0300	119.5700	121.6300	+3.709%	4	3,271	+281.657%
2025-06-30	117.0600	117.2800	117.0600	117.2800	+2.958%	2	3,269	+295.813%
2025-06-27	108.1500	114.1100	108.1500	113.9100	+11.458%	51	3,269	+307.523%
2025-06-26	95.5200	102.2000	95.0000	102.2000	+11.755%	8	3,250	+354.217%
2025-06-24	87.7300	91.4500	87.7300	91.4500	+14.858%	6	3,247	+407.611%
2025-06-23	69.5200	80.0200	69.5200	79.6200	+8.964%	4	3,244	+483.032%
2025-06-20	73.0700	73.0700	73.0700	73.0700	-8.525%	2	3,242	+535.295%
2025-06-18	79.8800	79.8800	79.8800	79.8800	-8.331%	1	3,243	+481.134%
2025-06-16	87.1400	87.1400	87.1400	87.1400	+2.506%	1	3,243	+432.717%
2025-06-13	83.1900	85.0100	81.2000	85.0100	-10.080%	8	3,263	+446.065%
2025-06-11	94.6500	94.6500	94.5400	94.5400	+3.435%	352	3,263	+391.020%
2025-06-10	90.2900	91.4000	88.2000	91.4000	+3.440%	58	3,044	+407.888%
2025-06-09	88.4400	88.4400	88.3600	88.3600	+1.563%	2	3,070	+425.362%
2025-06-06	87.8200	87.8200	86.5100	87.0000	+11.424%	204	3,070	+433.575%
2025-06-05	86.7000	86.7000	76.5400	78.0800	-0.446%	50	3,070	+494.531%
2025-06-03	78.4300	78.4300	78.4300	78.4300	+3.035%	1	3,059	+491.878%
2025-06-02	75.6600	76.1200	75.6600	76.1200	+1.493%	2	3,059	+509.840%
2025-05-27	75.0000	75.0000	75.0000	75.0000	-9.201%	100	3,059	+518.947%
2025-05-20	87.2000	87.2000	82.6000	82.6000	-3.279%	6	3,059	+461.998%
2025-05-19	85.4000	85.4000	85.4000	85.4000	-3.720%	1	3,059	+443.571%
2025-05-16	79.5000	88.7000	79.5000	88.7000	+10.640%	26	3,059	+423.348%
2025-05-15	74.6000	81.5100	74.6000	80.1700	+2.808%	6	3,063	+479.032%
2025-05-13	73.3800	77.9800	73.3800	77.9800	+24.291%	254	3,063	+495.294%
2025-05-08	62.7400	62.7400	62.7400	62.7400	+42.591%	701	2,838	+639.895%
2025-04-30	44.0000	44.0000	44.0000	44.0000	+0.686%	1	2,769	+955.023%
2025-04-29	40.0000	43.7000	40.0000	43.7000	+14.099%	911	2,770	+962.265%
2025-04-28	38.2000	38.3000	38.2000	38.3000	+45.960%	2	2,212	+1,112.037%
2025-04-21	26.2400	26.2400	26.2400	26.2400	-11.321%	12	2,212	+1,669.093%
2025-04-16	29.3900	29.5900	29.3900	29.5900	+65.307%	12	2,212	+1,468.807%
2025-04-07	16.0000	17.9000	16.0000	17.9000	-3.243%	4	2,201	+2,493.352%
2025-04-04	18.7000	18.8000	17.2000	18.5000	-28.846%	424	2,211	+2,409.243%
2025-04-03	26.0000	26.0000	26.0000	26.0000	-40.092%	1	2,039	+1,685.423%
2025-04-02	43.0000	43.4000	43.0000	43.4000	+24.000%	2	2,039	+969.608%
2025-04-01	35.0000	35.0000	35.0000	35.0000	+0.057%	13	2,038	+1,226.314%
2025-03-28	35.2800	35.3100	34.9800	34.9800	-24.612%	12	2,051	+1,227.073%
2025-03-27	46.4700	49.9000	46.3000	46.4000	-9.728%	201	1,951	+900.453%
2025-03-26	51.3000	51.5000	50.9000	51.4000	-8.214%	12	1,969	+803.132%
2025-03-25	56.2900	56.2900	55.8000	56.0000	-0.709%	10	1,963	+728.946%
2025-03-24	53.2000	57.7000	53.2000	56.4000	+34.831%	378	1,958	+723.067%
2025-03-21	42.7500	42.7500	41.8300	41.8300	-12.232%	18	1,645	+1,009.754%
2025-03-20	47.6600	47.6600	47.6600	47.6600	+0.126%	5	1,652	+874.003%
2025-03-18	47.6000	47.6000	47.6000	47.6000	+9.476%	10	1,647	+875.231%
2025-03-13	43.4800	43.4800	43.4800	43.4800	-19.481%	1	1,637	+967.640%
2025-03-12	54.0000	54.0000	54.0000	54.0000	+0.935%	1	1,637	+759.648%
2025-03-11	49.6300	54.2000	46.6000	53.5000	+4.553%	12	1,637	+767.682%
2025-03-10	51.1700	51.1700	51.1700	51.1700	-46.531%	251	1,637	+807.192%
2025-02-28	85.4400	95.7000	85.4400	95.7000	+3.348%	6	1,750	+385.068%
2025-02-27	92.6000	92.6000	92.6000	92.6000	-8.098%	1	1,749	+401.307%
2025-02-25	106.9600	106.9600	100.6600	100.7600	-35.559%	3	1,749	+360.709%
2025-02-14	156.3600	156.3600	156.3600	156.3600	+0.514%	2	1,749	+196.885%
2025-02-13	152.2900	155.5600	152.2900	155.5600	-6.481%	2	1,709	+198.412%
2025-01-22	166.3400	166.3400	166.3400	166.3400	+21.425%	1	1,709	+179.073%
2025-01-17	136.9900	136.9900	136.9900	136.9900	+30.941%	2	1,708	+238.864%
2025-01-14	104.6200	104.6200	104.6200	104.6200	+10.956%	2	1,708	+343.711%
2025-01-13	94.2900	94.2900	94.2900	94.2900	-6.644%	8	1,708	+392.322%
2025-01-10	101.0000	101.0000	101.0000	101.0000	-10.619%	20	1,708	+359.614%
2025-01-08	113.0000	113.0000	113.0000	113.0000	-0.616%	1	1,707	+310.805%
2025-01-07	113.7000	113.7000	113.7000	113.7000	-14.780%	2	1,707	+308.276%
2024-12-27	133.4200	133.4200	133.4200	133.4200	-8.353%	2	1,707	+247.931%
2024-12-23	144.5000	145.5800	144.5000	145.5800	-22.071%	2	1,707	+218.869%
2024-12-16	185.9200	186.8100	185.9200	186.8100	+7.777%	56	1,761	+148.493%
2024-12-13	173.9600	173.9600	173.3300	173.3300	-2.073%	4	1,761	+167.819%
2024-12-12	176.9100	177.0100	176.9100	177.0000	-3.332%	4	1,761	+162.266%
2024-12-04	183.9800	183.9800	183.1000	183.1000	+14.854%	272	1,761	+153.528%
2024-11-27	161.2300	161.2300	159.4200	159.4200	+13.888%	34	1,534	+191.187%
2024-11-18	139.9800	139.9800	139.9800	139.9800	-11.366%	124	10	+231.626%
2024-11-14	157.9300	157.9300	157.9300	157.9300	-7.084%	4	10	+193.934%
2024-11-08	169.9700	169.9700	169.9700	169.9700	+15.477%	4	10	+173.113%
2024-11-07	147.1900	147.1900	147.1900	147.1900	+25.375%	570	10	+215.381%
2024-10-16	117.3000	117.4000	117.3000	117.4000	+6.543%	20	10	+295.409%
2024-10-11	110.0600	110.1900	110.0600	110.1900	+4.061%	4	10	+321.281%
2024-10-10	107.4200	107.4200	105.8900	105.8900	+44.461%	28	10	+338.389%
2024-08-30	73.3000	73.4000	73.3000	73.3000	-2.267%	108	10	+533.302%
2024-08-23	75.0000	75.0000	75.0000	75.0000	+7.759%	4	10	+518.947%
2024-08-19	70.3000	70.3000	69.6000	69.6000	-3.199%	266	10	+566.968%
2024-08-15	65.7600	72.0000	65.7600	71.9000	+32.902%	306	10	+545.633%
2024-08-14	54.1000	54.1000	54.1000	54.1000	+9.293%	30	10	+758.059%
2024-08-13	47.2500	49.5000	47.2500	49.5000	-3.883%	22	10	+837.798%
2024-08-12	51.5000	51.5000	51.5000	51.5000	-27.157%	4	10	+801.379%
2024-08-01	70.7000	70.7000	70.7000	70.7000	-9.706%	106	10	+556.591%
2024-07-29	78.3000	78.3000	78.3000	78.3000	+3.026%	2	10	+492.861%
2024-07-26	76.0000	76.0000	76.0000	76.0000	-2.900%	2	10	+510.803%
2024-07-25	77.1300	78.2700	77.1300	78.2700	-17.853%	4	10	+493.088%
2024-07-19	95.2800	95.2800	95.2800	95.2800	-10.535%	850	10	+387.206%
2024-07-17	106.5000	106.5000	106.5000	106.5000	-13.196%	150	10	+335.878%
2024-07-16	116.0100	122.6900	116.0100	122.6900	+21.596%	6	10	+278.360%
2024-07-08	100.9000	100.9000	100.9000	100.9000	+6.920%	4	10	+360.069%
2024-07-05	94.3700	94.3700	94.3700	94.3700	+6.392%	4	10	+391.904%
2024-06-26	89.1000	89.1000	88.7000	88.7000	-1.335%	26	10	+423.348%
2024-06-24	89.6900	89.9000	89.6400	89.9000	+13.510%	16	10	+416.363%
2024-06-12	79.2000	79.2000	79.2000	79.2000	+18.741%	2	10	+486.124%
2024-05-14	67.5000	67.5000	66.3800	66.7000	-17.399%	50	10	+595.967%
2024-03-26	80.7500	80.7500	80.7500	80.7500	+18.332%	2	10	+474.873%
2024-03-20	68.2400	68.2400	68.2400	68.2400	+11.140%	56	10	+580.261%
2024-03-15	61.4000	61.4000	61.4000	61.4000	-2.229%	2	10	+656.042%
2024-03-14	64.1800	64.1800	62.8000	62.8000	+61.274%	27	10	+639.188%
2024-02-12	38.9400	38.9400	38.9400	38.9400	+15.071%	1	10	+1,092.116%
2024-02-02	33.6000	33.8400	33.6000	33.8400	+67.525%	2	10	+1,271.779%
2023-04-27	20.2000	20.2000	20.2000	20.2000	-36.677%	20	10	+2,198.069%
2023-02-02	31.9000	31.9000	31.9000	31.9000	-44.618%	10	10	+1,355.204%
2022-11-14	57.6000	57.6000	57.6000	57.6000	+21.931%	10	10	+705.920%
2022-10-18	47.2400	47.2400	47.2400	47.2400	+22.669%	4	6	+882.663%
2022-09-27	38.5100	38.5100	38.5100	38.5100	-13.771%	1	10	+1,105.427%
2022-06-17	44.4200	44.6600	44.4200	44.6600	-33.512%	10	21	+939.431%
2022-05-05	67.1700	67.1700	67.1700	67.1700	-30.745%	5	21	+591.097%
2022-04-12	96.9900	96.9900	96.9900	96.9900	-20.133%	1	21	+378.616%
2022-01-04	121.4400	121.4400	121.4400	121.4400	+19.469%	10	10	+282.255%
2021-11-11	101.5500	101.6500	101.5500	101.6500	0.000%	10	10	+356.675%

.dark-mode .HYL8rC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HYL8rC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7400SPX Dec 18 2026 7400.00 Call (SPX261218C07400000)option OPRA

SPX20261218C7400
SPX Dec 18 2026 7400.00 Call (SPX261218C07400000)
option OPRA