Dark

SPX20261218C7425
SPX Dec 18 2026 7425.00 Call (SPX261218C07425000)
option OPRA

EOD

Sep 10, 2026

396.17-8.759%(-38.03)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	394.3100	396.1700	394.3100	396.1700	-8.759%	12	2,325	0.000%
2026-09-09	432.2700	434.2000	432.2700	434.2000	-8.306%	10	2,321	-8.759%
2026-09-04	473.5300	473.5300	473.5300	473.5300	-7.974%	1	2,326	-16.337%
2026-09-03	510.1300	515.4100	503.0100	514.5600	+0.886%	14	2,326	-23.008%
2026-08-19	517.1600	517.1600	510.0400	510.0400	-0.884%	4	2,319	-22.326%
2026-08-18	517.2900	517.4300	514.5900	514.5900	-12.343%	6	2,319	-23.012%
2026-08-14	599.3700	599.3700	586.9800	587.0500	-2.051%	12	2,319	-32.515%
2026-08-13	599.3400	599.3400	599.3400	599.3400	+6.796%	1	2,321	-33.899%
2026-08-12	562.5000	562.5000	556.5800	561.2000	+3.630%	20	2,321	-29.407%
2026-08-11	541.5400	541.5400	541.5400	541.5400	-3.620%	2	2,323	-26.844%
2026-08-10	569.9000	569.9000	561.8800	561.8800	-7.222%	53	2,321	-29.492%
2026-08-05	606.6000	607.0100	605.6200	605.6200	+20.210%	6	2,321	-34.584%
2026-08-04	503.8000	503.8000	503.8000	503.8000	+56.508%	1	2,321	-21.364%
2026-07-30	321.9000	321.9000	321.9000	321.9000	-4.758%	2	2,322	+23.072%
2026-07-29	338.1000	338.1000	337.9800	337.9800	-4.550%	4	2,322	+17.217%
2026-07-23	364.2000	364.4000	351.2600	354.0900	-12.573%	15	2,322	+11.884%
2026-07-20	417.5000	417.5000	405.0100	405.0100	-9.113%	2	2,322	-2.183%
2026-07-16	447.3400	447.3400	445.6200	445.6200	-2.703%	4	2,321	-11.097%
2026-07-14	458.0000	458.0000	458.0000	458.0000	+3.442%	76	2,406	-13.500%
2026-07-13	461.7200	461.7200	442.7600	442.7600	-3.222%	83	2,430	-10.523%
2026-07-09	457.5000	457.5000	457.5000	457.5000	+9.421%	1	2,529	-13.405%
2026-07-08	420.1500	424.0100	417.3800	418.1100	-0.554%	8	2,530	-5.247%
2026-07-02	413.4500	420.4400	413.4500	420.4400	-7.788%	960	1,854	-5.773%
2026-07-01	456.6200	456.6200	455.9500	455.9500	+1.600%	4	1,854	-13.111%
2026-06-30	416.8600	448.8500	416.8600	448.7700	+8.682%	28	1,854	-11.721%
2026-06-29	411.6300	412.9200	411.6300	412.9200	+1.956%	5	1,854	-4.056%
2026-06-25	405.0000	405.0000	405.0000	405.0000	-2.174%	1	1,853	-2.180%
2026-06-24	398.3500	416.7800	398.3500	414.0000	+1.183%	7	1,853	-4.307%
2026-06-23	387.0000	409.1600	387.0000	409.1600	-10.944%	2	1,854	-3.175%
2026-06-22	489.0300	489.0500	459.4400	459.4400	-7.483%	35	1,855	-13.771%
2026-06-16	496.6000	496.6000	496.6000	496.6000	-3.129%	2	1,854	-20.224%
2026-06-15	520.6200	532.0500	512.6400	512.6400	+19.868%	16	1,853	-22.720%
2026-06-12	427.6700	427.6700	427.6700	427.6700	+1.918%	1	1,853	-7.365%
2026-06-10	419.6200	419.6200	419.6200	419.6200	-4.218%	1	1,853	-5.588%
2026-06-08	461.3000	462.0700	438.1000	438.1000	+4.243%	9	1,728	-9.571%
2026-06-05	487.1400	487.1400	420.2700	420.2700	-27.383%	93	1,729	-5.734%
2026-06-02	578.7500	578.7500	578.7500	578.7500	+5.640%	1	1,720	-31.547%
2026-06-01	547.8500	547.8500	547.8500	547.8500	-0.391%	1	1,720	-27.686%
2026-05-29	550.0000	550.0000	550.0000	550.0000	+0.547%	30	1,720	-27.969%
2026-05-28	514.3000	547.0100	514.3000	547.0100	+6.518%	34	1,720	-27.575%
2026-05-26	513.7200	513.7200	513.5400	513.5400	+12.144%	4	1,752	-22.855%
2026-05-21	458.1200	458.1200	457.9300	457.9300	-13.451%	25	1,752	-13.487%
2026-05-14	523.2000	529.1000	523.2000	529.1000	+11.085%	11	1,777	-25.124%
2026-05-13	471.4000	476.3000	471.4000	476.3000	+3.093%	4	1,776	-16.823%
2026-05-08	457.3100	462.0100	456.6300	462.0100	+5.680%	51	1,776	-14.251%
2026-05-07	437.1800	437.1800	437.1800	437.1800	+19.841%	1	1,736	-9.381%
2026-05-01	363.8000	364.8000	363.8000	364.8000	+15.152%	102	1,526	+8.599%
2026-04-30	316.9000	316.9000	316.8000	316.8000	+3.665%	4	1,526	+25.054%
2026-04-29	301.7000	305.6000	301.7000	305.6000	+0.583%	2	1,522	+29.637%
2026-04-28	303.8300	303.8300	303.8300	303.8300	-8.164%	1	1,520	+30.392%
2026-04-27	330.2600	330.8400	330.2600	330.8400	+1.973%	4	1,519	+19.747%
2026-04-24	299.0500	324.4400	299.0500	324.4400	+8.872%	37	1,521	+22.109%
2026-04-23	305.0700	305.4000	297.0000	298.0000	-0.997%	18	1,550	+32.943%
2026-04-17	308.7100	308.7100	301.0000	301.0000	+16.261%	15	1,540	+31.618%
2026-04-16	255.8800	269.7700	255.8800	258.9000	+2.243%	3	1,538	+53.020%
2026-04-15	240.3900	253.2500	238.0500	253.2200	+15.678%	133	1,536	+56.453%
2026-04-14	205.4100	218.9000	205.4100	218.9000	+26.145%	6	1,574	+80.982%
2026-04-13	162.9000	173.5300	161.6000	173.5300	+6.952%	506	1,574	+128.301%
2026-04-10	165.1400	166.6300	162.2500	162.2500	-3.595%	36	2,080	+144.173%
2026-04-09	164.7900	168.3000	164.7900	168.3000	+11.708%	30	2,048	+135.395%
2026-04-08	152.4300	156.3300	148.8100	150.6600	+38.347%	85	2,020	+162.956%
2026-04-07	108.9000	108.9000	108.9000	108.9000	-3.036%	10	1,983	+263.792%
2026-04-06	112.3100	112.3100	112.3100	112.3100	-1.758%	30	1,973	+252.747%
2026-04-02	114.3000	114.3200	113.9800	114.3200	-5.832%	120	1,853	+246.545%
2026-04-01	117.1300	122.3500	117.1300	121.4000	+15.740%	529	1,853	+226.334%
2026-03-31	96.1000	104.8900	91.2600	104.8900	+23.342%	4	1,353	+277.700%
2026-03-30	85.7100	85.7100	85.0400	85.0400	-18.894%	2	1,353	+365.863%
2026-03-26	117.5600	117.6500	104.8500	104.8500	-21.266%	10	1,354	+277.845%
2026-03-25	134.0800	134.1400	133.1700	133.1700	+7.361%	60	1,349	+197.492%
2026-03-24	123.6900	124.0400	123.6900	124.0400	-11.740%	2	1,349	+219.389%
2026-03-23	140.4100	140.5400	140.4100	140.5400	+8.108%	2	1,349	+181.891%
2026-03-20	132.0700	132.0700	127.7000	130.0000	-3.130%	12	1,349	+204.746%
2026-03-19	140.4500	142.6400	130.1100	134.2000	-19.108%	337	1,340	+195.209%
2026-03-16	165.3700	165.9400	165.2000	165.9000	+5.467%	20	1,249	+138.800%
2026-03-13	157.9000	157.9000	157.3000	157.3000	-8.706%	2	1,246	+151.856%
2026-03-12	175.1000	175.2000	172.2000	172.3000	-9.979%	10	1,248	+129.930%
2026-03-11	202.8000	203.0000	191.3000	191.4000	-6.634%	121	1,241	+106.985%
2026-03-10	205.0000	205.0000	205.0000	205.0000	+27.782%	1	1,122	+93.254%
2026-03-09	161.0700	161.0700	160.4300	160.4300	-26.845%	2	1,122	+146.943%
2026-03-04	214.5000	219.3000	214.5000	219.3000	+12.329%	19	1,121	+80.652%
2026-03-03	194.3700	195.2300	194.3700	195.2300	-14.553%	2	1,110	+102.925%
2026-03-02	228.4500	228.4800	228.4500	228.4800	+1.709%	4	1,110	+73.394%
2026-02-27	224.2800	224.6400	224.2800	224.6400	+1.933%	4	1,110	+76.358%
2026-02-23	224.9700	225.2500	220.3800	220.3800	-9.769%	4	1,111	+79.767%
2026-02-20	243.3500	244.2400	243.3500	244.2400	+8.551%	2	1,109	+62.205%
2026-02-19	231.2200	231.2200	225.0000	225.0000	-0.195%	3	1,109	+76.076%
2026-02-13	226.1100	226.1100	225.4400	225.4400	-4.543%	2	1,094	+75.732%
2026-02-12	237.5000	237.5000	236.1700	236.1700	-12.159%	151	1,094	+67.748%
2026-02-11	270.5600	271.2400	268.8600	268.8600	+25.694%	5	958	+47.352%
2026-02-05	213.9000	213.9000	213.9000	213.9000	-14.096%	3	956	+85.213%
2026-02-04	244.2600	249.0000	244.2600	249.0000	-15.277%	11	953	+59.104%
2026-01-27	293.8000	293.9000	293.8000	293.9000	+4.628%	2	947	+34.798%
2026-01-26	280.8000	280.9000	280.7000	280.9000	+6.168%	4	945	+41.036%
2026-01-23	258.0000	264.6000	255.9000	264.5800	-0.981%	30	941	+49.735%
2026-01-22	269.6000	269.6000	267.2000	267.2000	+4.908%	5	915	+48.267%
2026-01-21	226.3700	254.7000	226.1300	254.7000	+15.353%	31	912	+55.544%
2026-01-20	220.8000	220.8000	220.8000	220.8000	-25.127%	1	910	+79.425%
2026-01-15	290.6000	294.9000	290.4800	294.9000	+8.579%	118	909	+34.340%
2026-01-14	262.8400	271.6000	260.0500	271.6000	-4.265%	100	849	+45.865%
2026-01-13	296.9600	296.9600	283.4000	283.7000	-3.141%	152	792	+39.644%
2026-01-09	286.7200	292.9000	286.6600	292.9000	+5.436%	16	714	+35.258%
2026-01-07	279.2000	279.3000	277.8000	277.8000	+6.274%	3	702	+42.610%
2026-01-05	261.4000	261.4000	261.4000	261.4000	+6.607%	1	702	+51.557%
2025-12-31	256.0000	257.7000	245.2000	245.2000	-8.770%	17	702	+61.570%
2025-12-29	268.3000	268.9500	268.3000	268.7700	-4.691%	14	702	+47.401%
2025-12-26	282.0000	282.0000	282.0000	282.0000	+16.049%	1	690	+40.486%
2025-12-19	244.6000	244.6000	242.0000	243.0000	+7.237%	16	689	+63.033%
2025-12-18	236.9000	243.0500	224.2000	226.6000	-11.553%	24	689	+74.832%
2025-12-15	256.2000	256.2000	256.2000	256.2000	-5.230%	3	668	+54.633%
2025-12-12	270.5500	270.6100	270.3300	270.3400	-6.067%	4	668	+46.545%
2025-12-04	293.9300	293.9300	287.2000	287.8000	-2.042%	5	667	+37.655%
2025-12-03	293.6000	293.8000	293.6000	293.8000	-0.777%	9	663	+34.843%
2025-11-28	295.4000	296.1000	292.3000	296.1000	+27.525%	12	654	+33.796%
2025-11-21	210.9000	232.2800	210.7400	232.1900	-18.681%	28	645	+70.623%
2025-11-14	285.6400	285.6400	285.5300	285.5300	+1.594%	2	642	+38.749%
2025-11-13	303.7900	303.8200	281.0500	281.0500	-14.026%	34	643	+40.961%
2025-11-12	320.3700	331.4000	320.3700	326.9000	+0.957%	160	643	+21.190%
2025-11-11	302.7000	323.8000	302.4000	323.8000	+30.486%	120	499	+22.350%
2025-11-07	245.9600	248.1500	245.8700	248.1500	-22.528%	10	382	+59.649%
2025-10-31	320.3100	320.3100	320.3100	320.3100	-3.605%	1	377	+23.683%
2025-10-30	338.1000	338.1000	332.2900	332.2900	-4.624%	120	376	+19.224%
2025-10-28	327.6000	348.4000	327.6000	348.4000	+12.930%	7	270	+13.711%
2025-10-27	308.7000	309.4800	308.4600	308.5100	+11.015%	204	162	+28.414%
2025-10-24	278.0400	278.0400	277.9000	277.9000	+8.339%	80	162	+42.558%
2025-10-23	256.4900	256.5100	256.4900	256.5100	-2.671%	4	122	+54.446%
2025-10-15	262.8500	263.5500	262.8500	263.5500	+17.003%	4	120	+50.321%
2025-10-10	228.3900	228.3900	224.8100	225.2500	-16.759%	20	120	+75.880%
2025-10-09	273.8000	274.0000	270.6000	270.6000	+0.163%	3	116	+46.404%
2025-10-07	270.2500	270.2500	270.1600	270.1600	+7.206%	2	113	+46.643%
2025-10-02	251.9200	252.0000	251.9200	252.0000	+0.945%	4	112	+57.210%
2025-10-01	243.8100	253.3100	243.7900	249.6400	+11.836%	216	110	+58.697%
2025-09-26	223.1700	223.2200	223.1700	223.2200	0.000%	4	2	+77.480%

.dark-mode .RFH97l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFH97l{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7425SPX Dec 18 2026 7425.00 Call (SPX261218C07425000)option OPRA

SPX20261218C7425
SPX Dec 18 2026 7425.00 Call (SPX261218C07425000)
option OPRA