Dark

SPX20261218C7500
SPX Dec 18 2026 7500.00 Call (SPX261218C07500000)
option OPRA

EOD

Sep 11, 2026

388.55+13.518%(+46.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	391.9000	391.9000	387.6000	388.5500	+13.518%	8	27,346	0.000%
2026-09-10	342.2800	342.2800	342.2800	342.2800	-8.135%	2	27,344	+13.518%
2026-09-09	374.4000	379.1400	372.5900	372.5900	-7.281%	5	27,339	+4.284%
2026-09-08	405.0300	405.0300	401.8500	401.8500	-3.705%	12	27,338	-3.310%
2026-09-04	439.1400	439.2000	417.0700	417.3100	-6.730%	38	27,321	-6.892%
2026-09-03	415.8000	452.8000	415.8000	447.4200	+15.329%	13	27,321	-13.158%
2026-09-02	387.9500	387.9500	387.9500	387.9500	+3.735%	1	27,322	+0.155%
2026-09-01	384.7300	384.7300	367.6600	373.9800	-7.490%	114	27,321	+3.896%
2026-08-31	414.3600	414.3600	396.5200	404.2600	-6.198%	191	27,298	-3.886%
2026-08-28	458.7300	475.0000	428.8400	430.9700	-3.016%	262	27,256	-9.843%
2026-08-27	429.3100	446.7400	429.3100	444.3700	+5.865%	132	27,208	-12.562%
2026-08-26	411.6500	424.9000	411.6500	419.7500	+1.856%	21	27,230	-7.433%
2026-08-25	424.4000	424.4000	409.3400	412.1000	+1.565%	22	27,211	-5.715%
2026-08-24	398.4200	412.1500	398.4200	405.7500	-3.365%	17	27,210	-4.239%
2026-08-21	423.9000	426.8300	419.8800	419.8800	+0.826%	39	27,220	-7.462%
2026-08-20	437.3000	444.5000	412.7300	416.4400	-9.920%	225	27,213	-6.697%
2026-08-19	465.6700	478.2200	459.7200	462.3000	+1.388%	128	27,340	-15.953%
2026-08-18	460.0900	460.0900	455.9700	455.9700	-8.414%	48	27,436	-14.786%
2026-08-17	516.5800	516.5800	496.7300	497.8600	-3.832%	372	27,401	-21.956%
2026-08-14	528.5000	528.5000	517.7000	517.7000	-3.228%	11	27,637	-24.947%
2026-08-13	520.6100	548.6000	520.6100	534.9700	+7.226%	15	27,638	-27.370%
2026-08-12	500.0000	502.7400	491.9900	498.9200	+2.481%	68	27,634	-22.122%
2026-08-11	509.9800	510.1900	481.7700	486.8400	-4.175%	111	27,604	-20.189%
2026-08-10	514.1700	515.3400	502.8400	508.0500	+1.816%	87	27,659	-23.521%
2026-08-07	494.7400	515.0000	494.7400	498.9900	+0.998%	179	27,708	-22.133%
2026-08-06	504.3500	504.3500	494.0600	494.0600	-1.601%	11	27,675	-21.356%
2026-08-05	547.1300	551.6500	502.1000	502.1000	-1.549%	239	27,680	-22.615%
2026-08-04	439.3400	520.0000	439.3400	510.0000	+25.693%	335	27,504	-23.814%
2026-08-03	356.3700	406.4600	355.7800	405.7500	+21.090%	73	27,399	-4.239%
2026-07-31	294.1900	335.0800	294.0700	335.0800	+9.400%	236	27,358	+15.957%
2026-07-30	284.6000	306.2900	273.0000	306.2900	+22.452%	206	27,349	+26.857%
2026-07-29	282.3900	306.2000	250.1300	250.1300	-19.738%	767	27,419	+55.339%
2026-07-28	291.2900	315.5400	291.2900	311.6400	+6.351%	252	27,459	+24.679%
2026-07-27	321.2200	321.2200	289.2700	293.0300	-4.285%	130	27,501	+32.597%
2026-07-24	305.3000	333.5000	302.8000	306.1500	-0.533%	460	27,445	+26.915%
2026-07-23	318.8800	320.0000	299.8500	307.7900	-15.405%	593	27,368	+26.239%
2026-07-22	369.7300	369.7300	363.8400	363.8400	-0.506%	9	27,127	+6.791%
2026-07-21	346.5000	370.9300	346.5000	365.6900	+9.860%	106	27,122	+6.251%
2026-07-20	369.0300	374.6800	332.7400	332.8700	-3.018%	185	27,119	+16.727%
2026-07-17	339.5600	370.9500	339.5600	343.2300	-10.752%	893	27,026	+13.204%
2026-07-16	415.6500	415.6500	384.5800	384.5800	-8.019%	37	26,431	+1.032%
2026-07-15	413.7600	418.1100	413.7600	418.1100	+3.196%	88	26,425	-7.070%
2026-07-14	399.4000	406.1000	397.3000	405.1600	+3.869%	122	26,387	-4.100%
2026-07-13	418.0000	418.0000	388.0200	390.0700	-8.909%	772	26,462	-0.390%
2026-07-10	416.6300	429.4100	407.3000	428.2200	+5.369%	71	26,488	-9.264%
2026-07-09	384.1000	410.6900	384.1000	406.4000	+10.043%	235	26,524	-4.392%
2026-07-08	357.8000	371.8000	348.0000	369.3100	-3.592%	414	26,659	+5.210%
2026-07-07	404.0300	404.0300	379.7900	383.0700	-8.134%	45	26,475	+1.431%
2026-07-06	391.5200	416.9900	391.5200	416.9900	+12.324%	146	26,480	-6.820%
2026-07-02	408.0100	417.1700	363.0300	371.2400	-4.072%	1,567	25,925	+4.663%
2026-07-01	381.7100	407.3000	381.7100	387.0000	-3.863%	844	25,925	+0.401%
2026-06-30	366.6100	402.5500	365.1300	402.5500	+10.409%	665	25,889	-3.478%
2026-06-29	342.1700	366.5100	341.8500	364.6000	+12.198%	1,142	25,671	+6.569%
2026-06-26	343.7700	345.0000	321.9800	324.9600	-1.542%	252	26,041	+19.569%
2026-06-25	323.4600	346.1100	323.4600	330.0500	-0.148%	1,682	26,058	+17.725%
2026-06-24	370.8200	370.9400	330.5400	330.5400	-5.641%	350	25,923	+17.550%
2026-06-23	358.0200	366.5300	345.2200	350.3000	-13.655%	38	25,994	+10.919%
2026-06-22	439.1000	439.3000	400.9800	405.7000	-5.734%	721	26,029	-4.227%
2026-06-18	421.8900	431.2800	418.4900	430.3800	+4.034%	316	24,712	-9.719%
2026-06-17	440.2000	440.2000	398.9000	413.6900	-5.755%	1,934	24,712	-6.077%
2026-06-16	468.9900	469.7000	438.9500	438.9500	-6.311%	118	24,712	-11.482%
2026-06-15	455.0800	484.6000	455.0800	468.5200	+18.974%	1,097	24,205	-17.069%
2026-06-12	400.1000	417.0600	389.6500	393.8000	+3.059%	214	24,205	-1.333%
2026-06-11	336.2100	389.6400	314.0000	382.1100	+17.356%	585	24,205	+1.685%
2026-06-10	368.5000	380.5500	325.4000	325.6000	-11.278%	176	23,969	+19.334%
2026-06-09	411.9500	425.4600	323.0000	366.9900	-4.831%	1,381	23,950	+5.875%
2026-06-08	408.2300	416.2300	385.6200	385.6200	-0.536%	160	24,056	+0.760%
2026-06-05	465.6200	465.6200	385.0000	387.7000	-23.889%	1,029	24,181	+0.219%
2026-06-04	494.1400	515.2700	492.2500	509.3900	+2.776%	44	23,996	-23.722%
2026-06-03	505.8300	505.8300	488.1900	495.6300	-5.610%	352	23,999	-21.605%
2026-06-02	507.5900	527.8000	507.5900	525.0900	+1.343%	55	23,928	-26.003%
2026-06-01	501.2700	525.5900	494.0000	518.1300	+3.527%	219	23,887	-25.009%
2026-05-29	514.2100	514.2100	494.6000	500.4800	+0.214%	204	23,970	-22.365%
2026-05-28	472.7600	499.4100	472.7600	499.4100	+6.086%	255	24,013	-22.198%
2026-05-27	467.5000	475.2100	463.0000	470.7600	+0.311%	104	23,889	-17.463%
2026-05-26	476.7600	479.9600	461.8100	469.3000	+6.128%	804	23,789	-17.206%
2026-05-22	452.3500	455.9200	441.4000	442.2000	+4.052%	336	24,139	-12.133%
2026-05-21	399.7000	424.9800	396.4600	424.9800	+1.379%	2,767	23,964	-8.572%
2026-05-20	385.5000	419.2000	377.2400	419.2000	+12.176%	486	23,964	-7.312%
2026-05-19	382.7300	390.4400	363.6700	373.7000	-3.337%	4,323	22,125	+3.974%
2026-05-18	412.3000	412.3000	383.1900	386.6000	-8.879%	323	22,125	+0.504%
2026-05-15	429.0400	442.6000	424.2700	424.2700	-12.123%	163	22,125	-8.419%
2026-05-14	462.5100	495.8900	462.5100	482.8000	+6.206%	3,235	20,148	-19.522%
2026-05-13	409.9000	455.6900	408.8700	454.5900	+12.550%	429	18,104	-14.527%
2026-05-12	397.7200	404.0000	383.2700	403.9000	-6.039%	95	18,104	-3.800%
2026-05-11	418.2500	429.8600	418.2500	429.8600	+5.203%	177	18,104	-9.610%
2026-05-08	406.1200	415.7000	405.7000	408.6000	+9.324%	2,879	18,392	-4.907%
2026-05-07	392.6800	392.6800	373.7500	373.7500	-5.029%	409	18,086	+3.960%
2026-05-06	351.9700	393.5400	351.9700	393.5400	+18.711%	168	18,008	-1.268%
2026-05-05	317.0100	334.7900	317.0100	331.5100	+12.506%	698	18,054	+17.206%
2026-05-04	310.4000	310.4000	287.5000	294.6600	-4.764%	507	17,952	+31.864%
2026-05-01	314.0000	324.3000	309.2200	309.4000	+2.079%	632	17,581	+25.582%
2026-04-30	266.7600	303.1000	266.7600	303.1000	+15.247%	345	17,581	+28.192%
2026-04-29	266.6000	266.6000	258.1000	263.0000	-1.572%	10	17,566	+47.738%
2026-04-28	262.6000	267.8600	262.6000	267.2000	-6.074%	198	17,565	+45.415%
2026-04-27	284.5200	284.5200	278.5000	284.4800	+0.541%	205	17,539	+36.583%
2026-04-24	275.6000	282.9500	275.6000	282.9500	+11.485%	155	17,606	+37.321%
2026-04-23	254.7000	254.7000	253.8000	253.8000	-4.608%	2	17,605	+53.093%
2026-04-22	254.9300	267.2200	254.9300	266.0600	+11.099%	1,641	17,605	+46.038%
2026-04-21	270.8900	270.8900	238.5600	239.4800	-6.832%	469	17,858	+62.247%
2026-04-20	263.8700	263.8700	254.4000	257.0400	-6.121%	329	17,858	+51.163%
2026-04-17	256.5100	273.9000	256.2900	273.8000	+22.363%	3,166	17,805	+41.910%
2026-04-16	220.7000	227.3300	216.4300	223.7600	+2.755%	83	15,490	+73.646%
2026-04-15	189.8600	218.0600	189.8600	217.7600	+16.102%	846	15,554	+78.430%
2026-04-14	159.3500	187.6200	159.1000	187.5600	+22.428%	2,140	15,360	+107.160%
2026-04-13	142.8200	153.2000	142.8200	153.2000	+13.903%	158	14,865	+153.623%
2026-04-10	140.8300	140.8300	134.5000	134.5000	-3.307%	659	14,866	+188.885%
2026-04-09	125.3100	140.4500	125.3100	139.1000	+6.549%	514	15,116	+179.331%
2026-04-08	127.5400	130.5500	125.5400	130.5500	+44.574%	1,182	15,046	+197.625%
2026-04-07	86.7500	94.3000	85.7200	90.3000	-5.643%	678	15,006	+330.288%
2026-04-06	96.1400	96.1400	92.4000	95.7000	+4.282%	689	14,907	+306.008%
2026-04-02	80.6000	93.6300	80.6000	91.7700	-5.392%	126	16,238	+323.395%
2026-04-01	94.5800	100.9200	94.2400	97.0000	+5.584%	94	16,238	+300.567%
2026-03-31	79.5400	91.8700	73.0000	91.8700	+44.677%	3,208	16,203	+322.935%
2026-03-30	77.1200	77.1200	63.5000	63.5000	-10.601%	363	15,828	+511.890%
2026-03-27	79.3600	79.3600	70.9900	71.0300	-18.823%	957	15,694	+447.022%
2026-03-26	93.6800	94.8500	87.5000	87.5000	-21.043%	255	15,429	+344.057%
2026-03-25	110.6000	111.6700	107.7100	110.8200	+6.660%	400	14,841	+250.614%
2026-03-24	101.7600	109.2800	101.7600	103.9000	-6.816%	289	15,153	+273.965%
2026-03-23	115.3000	124.6000	111.5000	111.5000	+5.288%	269	15,017	+248.475%
2026-03-20	111.0700	111.9500	100.7000	105.9000	-11.868%	1,411	15,089	+266.903%
2026-03-19	119.7700	120.1600	109.6000	120.1600	-1.934%	259	14,542	+223.361%
2026-03-18	134.8500	134.8500	122.5300	122.5300	-13.290%	802	14,398	+217.106%
2026-03-17	145.4500	145.5200	140.9800	141.3100	-1.595%	33	14,261	+174.963%
2026-03-16	143.1000	143.6000	141.0000	143.6000	+4.665%	423	14,341	+170.578%
2026-03-13	142.1600	142.1600	137.2000	137.2000	-4.722%	118	14,226	+183.200%
2026-03-12	152.0000	152.0000	144.0000	144.0000	-11.635%	9	14,223	+169.826%
2026-03-11	167.8000	167.8000	162.9600	162.9600	-6.345%	404	14,218	+138.433%
2026-03-10	183.1000	183.3000	174.0000	174.0000	+1.874%	3	13,980	+123.305%
2026-03-09	143.9100	170.8000	134.7500	170.8000	+3.704%	186	13,980	+127.488%
2026-03-06	162.8400	166.0000	162.8200	164.7000	-8.551%	26	13,992	+135.914%
2026-03-05	190.3000	190.3000	165.9000	180.1000	-5.805%	131	13,972	+115.741%
2026-03-04	184.4000	194.0000	184.4000	191.2000	+7.476%	92	13,947	+103.217%
2026-03-03	172.9000	180.1000	157.3000	177.9000	-13.024%	33	13,944	+118.409%
2026-03-02	191.6600	204.8700	191.3400	204.5400	+8.452%	492	14,347	+89.963%
2026-02-27	195.9500	195.9500	188.6000	188.6000	-6.804%	12	14,046	+106.018%
2026-02-26	200.3000	202.3700	194.1000	202.3700	-9.741%	723	14,048	+92.000%
2026-02-25	219.1100	227.4000	217.0500	224.2100	+8.100%	55	14,248	+73.297%
2026-02-24	188.6000	207.4100	188.6000	207.4100	+10.920%	34	14,248	+87.334%
2026-02-23	198.1700	198.2800	185.5100	186.9900	-10.923%	260	14,190	+107.792%
2026-02-20	205.1100	209.9200	205.1100	209.9200	+5.636%	403	14,147	+85.094%
2026-02-19	197.2900	202.9700	191.0600	198.7200	-1.833%	804	14,308	+95.526%
2026-02-18	195.3600	212.5000	194.2100	202.4300	+2.678%	407	14,209	+91.943%
2026-02-17	180.0000	197.1500	174.9800	197.1500	+1.981%	431	14,292	+97.083%
2026-02-13	201.8500	205.2000	191.7000	193.3200	-1.156%	873	13,900	+100.988%
2026-02-12	211.0000	211.0000	195.5800	195.5800	-17.824%	418	13,900	+98.666%
2026-02-11	250.5000	251.9900	238.0000	238.0000	-0.464%	455	13,873	+63.256%
2026-02-10	239.0000	249.0800	239.0000	239.1100	-3.241%	144	13,913	+62.498%
2026-02-09	243.4000	247.5000	243.4000	247.1200	+5.652%	67	13,825	+57.231%
2026-02-06	212.6000	233.9200	209.0700	233.9000	+26.160%	918	13,836	+66.118%
2026-02-05	184.8000	191.8500	184.2500	185.4000	-14.798%	246	14,054	+109.574%
2026-02-04	232.2000	232.2000	217.5500	217.6000	-4.795%	27	13,834	+78.562%
2026-02-03	241.6000	241.6000	223.9000	228.5600	-9.817%	7	13,834	+69.999%
2026-02-02	255.8000	257.7000	252.5000	253.4400	+6.950%	21	13,834	+53.310%
2026-01-30	243.7900	247.2000	236.6600	236.9700	-1.709%	10	13,831	+63.966%
2026-01-29	226.0900	241.6200	226.0900	241.0900	-5.909%	178	13,828	+61.164%
2026-01-28	266.0000	266.2000	256.2300	256.2300	-1.526%	12	13,901	+51.641%
2026-01-27	254.4700	260.9000	254.4700	260.2000	+5.494%	117	13,908	+49.327%
2026-01-26	239.6400	246.6500	239.4400	246.6500	+7.468%	68	13,858	+57.531%
2026-01-23	223.6000	231.4000	223.6000	229.5100	+0.144%	318	13,858	+69.295%
2026-01-22	229.7000	234.4800	229.0000	229.1800	+6.566%	65	13,555	+69.539%
2026-01-21	206.5500	226.3000	196.0000	215.0600	+12.069%	517	13,497	+80.671%
2026-01-20	212.2600	214.4200	191.9000	191.9000	-21.410%	393	13,590	+102.475%
2026-01-16	242.7000	247.7000	242.7000	244.1800	-6.901%	18	13,391	+59.124%
2026-01-15	256.1000	262.2800	256.1000	262.2800	+10.948%	275	13,391	+48.143%
2026-01-14	243.9500	243.9500	228.0000	236.4000	-7.980%	183	12,521	+64.361%
2026-01-13	255.8000	256.9000	255.8000	256.9000	-2.593%	3	12,516	+51.246%
2026-01-12	253.8000	267.6800	253.8000	263.7400	+0.129%	279	12,444	+47.323%
2026-01-09	261.4000	263.4000	261.4000	263.4000	+9.245%	501	12,295	+47.513%
2026-01-08	240.6900	241.1100	240.6900	241.1100	-6.183%	506	11,859	+61.151%
2026-01-07	252.7000	257.2100	252.7000	257.0000	+3.171%	530	11,397	+51.187%
2026-01-06	241.2700	249.5700	241.2700	249.1000	+4.721%	661	11,490	+55.982%
2026-01-05	237.8700	237.8700	237.8700	237.8700	+12.543%	170	11,202	+63.346%
2026-01-02	227.0000	227.0000	209.0900	211.3600	-1.418%	195	11,268	+83.833%
2025-12-31	223.0000	223.0000	214.4000	214.4000	-7.698%	1,007	10,927	+81.227%
2025-12-30	231.1000	235.7000	231.1000	232.2800	-2.132%	6	10,927	+67.277%
2025-12-29	236.3200	237.3400	230.1700	237.3400	-4.656%	9	10,925	+63.710%
2025-12-26	250.3300	251.4700	248.9300	248.9300	-0.682%	22	10,925	+56.088%
2025-12-24	250.3300	250.6400	250.3300	250.6400	+4.914%	110	10,893	+55.023%
2025-12-23	224.2700	238.9000	224.2700	238.9000	+6.823%	18	10,893	+62.641%
2025-12-22	223.6400	223.6400	223.6400	223.6400	+4.912%	55	10,840	+73.739%
2025-12-19	202.3600	216.6600	202.3600	213.1700	+6.118%	2,525	10,840	+82.272%
2025-12-18	212.2000	212.2000	200.8800	200.8800	+7.033%	24	8,730	+93.424%
2025-12-17	208.5000	209.5000	186.4400	187.6800	-11.052%	686	8,752	+107.028%
2025-12-16	210.6800	211.0900	210.6800	211.0000	-6.596%	7	8,615	+84.147%
2025-12-15	226.8900	226.8900	225.0700	225.9000	-4.011%	1,550	8,452	+72.001%
2025-12-12	235.3400	235.3400	235.3400	235.3400	-8.645%	254	7,662	+65.102%
2025-12-11	257.8100	257.8100	257.6100	257.6100	+2.255%	402	7,597	+50.829%
2025-12-10	251.9300	251.9300	251.9300	251.9300	-2.557%	101	7,697	+54.229%
2025-12-09	254.1000	258.5400	254.1000	258.5400	+4.061%	161	7,696	+50.286%
2025-12-08	263.0000	263.2100	248.4500	248.4500	-6.025%	143	7,539	+56.390%
2025-12-05	273.0000	275.2900	264.3800	264.3800	+7.910%	412	7,545	+46.966%
2025-12-03	245.0000	245.0000	245.0000	245.0000	-3.642%	2	7,505	+58.592%
2025-12-02	254.5500	254.5500	248.2500	254.2600	+2.153%	416	7,507	+52.816%
2025-12-01	248.9000	248.9000	248.9000	248.9000	-5.595%	51	7,372	+56.107%
2025-11-28	263.6500	263.6500	263.6500	263.6500	+2.190%	1	7,411	+47.373%
2025-11-26	260.1000	260.1000	258.0000	258.0000	+17.862%	4	7,411	+50.601%
2025-11-25	221.6300	222.2300	217.4000	218.9000	+0.876%	153	7,411	+77.501%
2025-11-24	202.9900	220.2400	202.5300	217.0000	+0.743%	417	7,411	+79.055%
2025-11-21	187.5000	216.3000	182.1000	215.4000	-10.437%	76	7,411	+80.385%
2025-11-20	242.0300	248.4400	240.5000	240.5000	+13.283%	3	7,385	+61.559%
2025-11-19	210.0500	212.3000	206.8300	212.3000	-0.108%	7	7,484	+83.019%
2025-11-18	216.7500	217.2300	196.4300	212.5300	-10.166%	1,419	7,481	+82.821%
2025-11-17	237.9600	237.9600	236.5800	236.5800	-5.670%	1,002	6,674	+64.236%
2025-11-14	226.6000	258.2900	226.6000	250.8000	-1.306%	147	6,073	+54.924%
2025-11-13	279.3000	279.3000	250.7900	254.1200	-13.154%	4	6,002	+52.900%
2025-11-12	300.9100	300.9100	292.6100	292.6100	+5.407%	4	6,001	+32.788%
2025-11-11	278.0300	278.0300	277.6000	277.6000	+5.267%	57	6,000	+39.968%
2025-11-10	265.3700	268.2000	263.7100	263.7100	+25.094%	262	6,000	+47.340%
2025-11-07	220.8900	224.1200	210.6500	210.8100	-12.089%	154	6,094	+84.313%
2025-11-06	266.0000	266.0000	235.3000	239.8000	-11.086%	24	6,073	+62.031%
2025-11-05	269.7000	269.7000	269.7000	269.7000	-3.946%	2	6,064	+44.067%
2025-11-04	277.5000	280.7800	277.5000	280.7800	-7.110%	81	6,062	+38.382%
2025-11-03	302.0000	302.4700	302.0000	302.2700	+5.174%	4	6,061	+28.544%
2025-10-31	293.7000	293.7000	287.4000	287.4000	+0.353%	407	6,061	+35.195%
2025-10-30	290.1500	301.8200	286.3900	286.3900	-7.296%	379	5,778	+35.672%
2025-10-29	317.0000	317.7000	308.9300	308.9300	-0.152%	55	5,768	+25.773%
2025-10-28	294.3300	313.8000	292.1300	309.4000	+9.445%	75	5,766	+25.582%
2025-10-27	269.9500	282.7000	269.9500	282.7000	+14.176%	132	5,859	+37.443%
2025-10-24	245.3100	251.7700	244.8100	247.6000	+8.931%	595	5,859	+56.926%
2025-10-23	216.2000	227.3000	216.2000	227.3000	+3.601%	166	5,326	+70.941%
2025-10-22	228.4500	228.4500	219.4000	219.4000	-3.886%	4	5,416	+77.097%
2025-10-21	227.0000	229.1000	226.9000	228.2700	+1.251%	12	5,314	+70.215%
2025-10-20	225.6000	225.7000	225.4500	225.4500	+5.945%	3	5,318	+72.344%
2025-10-17	210.0000	213.8000	203.6000	212.8000	+0.629%	108	5,318	+82.589%
2025-10-16	231.0700	231.7500	211.4700	211.4700	-4.657%	5	5,390	+83.738%
2025-10-15	235.3000	235.3000	209.0000	221.8000	+1.827%	219	5,649	+75.180%
2025-10-14	199.0000	217.8200	199.0000	217.8200	+2.745%	56	5,553	+78.381%
2025-10-13	209.4000	215.7600	209.4000	212.0000	+6.747%	352	5,508	+83.278%
2025-10-10	227.6000	227.6000	198.6000	198.6000	-16.337%	7	5,733	+95.645%
2025-10-09	238.3700	238.3700	237.0800	237.3800	-2.341%	6	5,734	+63.683%
2025-10-08	242.2200	243.0700	242.1400	243.0700	+5.134%	92	5,734	+59.851%
2025-10-07	239.9600	239.9600	231.2000	231.2000	-4.443%	4	5,735	+68.058%
2025-10-06	235.6000	241.9500	235.6000	241.9500	-0.161%	302	5,735	+60.591%
2025-10-03	235.8600	242.3500	235.8600	242.3400	+10.607%	272	5,871	+60.333%
2025-10-02	225.4900	225.8000	219.1000	219.1000	-1.727%	11	5,991	+77.339%
2025-10-01	215.3700	222.9500	215.3300	222.9500	+11.197%	5	5,992	+74.277%
2025-09-30	200.5000	200.5000	200.5000	200.5000	-0.890%	1	5,991	+93.791%
2025-09-29	208.0000	208.0000	202.3000	202.3000	+3.744%	7	5,992	+92.066%
2025-09-26	191.9000	195.0000	188.6400	195.0000	+6.209%	8	5,991	+99.256%
2025-09-25	186.9600	193.0000	182.7000	183.6000	-12.530%	44	5,993	+111.629%
2025-09-24	210.2400	212.4000	209.9000	209.9000	-3.183%	4	5,996	+85.112%
2025-09-23	219.0400	219.0400	216.8000	216.8000	-2.479%	17	5,997	+79.220%
2025-09-22	208.0000	222.4000	208.0000	222.3100	+7.771%	602	5,996	+74.778%
2025-09-19	191.1000	208.5400	191.0600	206.2800	+7.348%	170	5,659	+88.360%
2025-09-18	187.3200	193.4500	186.6400	192.1600	+15.509%	27	5,714	+102.201%
2025-09-17	182.1000	182.1000	166.2000	166.3600	-9.093%	41	5,715	+133.560%
2025-09-16	186.9000	186.9000	182.3800	183.0000	+1.554%	1,307	5,698	+112.322%
2025-09-15	177.3700	182.7900	177.3700	180.2000	+3.712%	104	4,592	+115.622%
2025-09-12	173.1300	178.6900	172.1400	173.7500	+2.556%	81	4,609	+123.626%
2025-09-11	158.7000	170.7400	158.6700	169.4200	+12.579%	250	4,606	+129.341%
2025-09-10	154.8000	156.4100	150.4900	150.4900	+4.966%	459	4,386	+158.190%
2025-09-09	136.1500	143.3700	136.1500	143.3700	+4.680%	174	3,951	+171.012%
2025-09-08	139.2000	139.2000	136.0500	136.9600	+1.040%	6	3,909	+183.696%
2025-09-05	149.4500	149.4500	132.3000	135.5500	-6.408%	9	3,911	+186.647%
2025-09-04	133.0800	144.8300	133.0800	144.8300	+19.438%	762	3,908	+168.280%
2025-09-03	129.4200	129.4200	120.8300	121.2600	-3.039%	46	3,420	+220.427%
2025-09-02	114.9600	125.3300	112.0400	125.0600	-5.329%	528	3,481	+210.691%
2025-08-29	133.7200	134.2900	131.9000	132.1000	-9.582%	33	3,292	+194.133%
2025-08-28	144.9400	147.5100	144.8900	146.1000	+7.151%	14	3,292	+165.948%
2025-08-26	129.7000	136.3500	129.7000	136.3500	+1.240%	3	3,042	+184.965%
2025-08-25	134.6600	134.8600	134.6600	134.6800	-1.722%	138	3,043	+188.499%
2025-08-22	134.2500	139.3300	134.2500	137.0400	+16.067%	47	2,960	+183.530%
2025-08-20	116.0000	118.0700	116.0000	118.0700	-13.773%	192	3,082	+229.084%
2025-08-18	136.9300	136.9300	136.9300	136.9300	-3.570%	3	2,982	+183.758%
2025-08-15	145.7700	145.7700	140.2000	142.0000	-2.853%	27	2,985	+173.627%
2025-08-14	142.6500	146.1700	142.6500	146.1700	+3.814%	8	2,993	+165.821%
2025-08-13	142.9000	147.5700	140.8000	140.8000	+2.699%	150	2,997	+175.959%
2025-08-12	127.7100	137.1000	127.7100	137.1000	+11.690%	4	2,673	+183.406%
2025-08-11	125.4000	125.5300	122.7500	122.7500	+10.218%	502	2,325	+216.538%
2025-08-07	122.7000	122.7000	111.3700	111.3700	-2.092%	7	1,885	+248.882%
2025-08-06	112.8000	113.7500	112.8000	113.7500	+6.438%	33	1,881	+241.582%
2025-08-05	105.5000	106.9200	105.5000	106.8700	-1.083%	7	1,480	+263.573%
2025-08-04	107.8700	108.1700	107.5200	108.0400	+13.155%	9	1,479	+259.635%
2025-08-01	99.5000	99.5000	93.9700	95.4800	-20.684%	6	1,477	+306.944%
2025-07-31	138.6800	144.9200	120.3800	120.3800	-3.464%	101	1,476	+222.770%
2025-07-30	130.9200	133.3000	124.7000	124.7000	-3.833%	42	1,486	+211.588%
2025-07-29	132.1500	132.1500	129.6700	129.6700	-2.047%	3	1,485	+199.645%
2025-07-28	136.9100	138.4000	130.4700	132.3800	-3.096%	50	1,485	+193.511%
2025-07-25	132.6800	136.6500	132.5900	136.6100	+1.523%	17	1,472	+184.423%
2025-07-24	133.3000	135.8300	133.3000	134.5600	+5.265%	65	1,478	+188.756%
2025-07-23	124.8000	127.8300	121.8000	127.8300	+9.350%	5	1,455	+203.958%
2025-07-22	116.9000	116.9000	116.9000	116.9000	-4.634%	1	1,455	+232.378%
2025-07-21	121.0300	122.9400	121.0300	122.5800	+5.946%	7	1,455	+216.977%
2025-07-18	118.9200	118.9200	115.7000	115.7000	-1.833%	42	1,454	+235.825%
2025-07-17	113.2800	118.8000	113.2800	117.8600	+7.595%	52	1,413	+229.671%
2025-07-15	114.5200	114.6300	109.5400	109.5400	+1.511%	56	1,414	+254.711%
2025-07-09	107.4300	108.3100	107.4300	107.9100	+1.030%	218	1,437	+260.069%
2025-07-08	106.3000	106.8100	106.3000	106.8100	+0.812%	6	1,294	+263.777%
2025-07-07	108.4600	109.0600	105.9000	105.9500	-11.078%	63	1,294	+266.730%
2025-07-03	109.4000	119.1500	109.3500	119.1500	+15.344%	12	1,296	+226.102%
2025-07-02	98.8000	103.3000	98.8000	103.3000	+5.949%	111	1,296	+276.137%
2025-07-01	97.2600	99.1500	96.9000	97.5000	-0.154%	23	1,294	+298.513%
2025-06-30	95.3000	97.8000	94.5700	97.6500	+3.050%	41	1,288	+297.901%
2025-06-27	88.4400	94.7800	88.4400	94.7600	+13.963%	8	1,249	+310.036%
2025-06-26	76.9300	83.1500	76.7600	83.1500	+13.299%	78	1,248	+367.288%
2025-06-25	73.2200	73.3900	73.2200	73.3900	-2.238%	2	1,283	+429.432%
2025-06-24	70.8100	75.0700	70.4700	75.0700	+16.225%	10	1,283	+417.584%
2025-06-23	59.4800	64.5900	59.4800	64.5900	+12.448%	6	1,283	+501.564%
2025-06-20	57.4400	57.4400	57.4400	57.4400	-10.641%	2	1,283	+576.445%
2025-06-18	64.2800	64.2800	64.2800	64.2800	-3.280%	2	1,282	+504.465%
2025-06-17	66.5900	66.5900	66.4600	66.4600	-4.388%	2	1,282	+484.637%
2025-06-13	65.8500	69.5100	64.9200	69.5100	-4.872%	10	1,283	+458.984%
2025-06-12	73.0700	73.0700	73.0700	73.0700	+4.207%	2	1,285	+431.750%
2025-06-11	77.0500	77.4200	70.1200	70.1200	-4.312%	48	1,286	+454.122%
2025-06-10	74.7800	74.9400	73.1600	73.2800	+3.767%	108	1,303	+430.227%
2025-06-06	70.6200	70.6200	70.6200	70.6200	+11.546%	1,002	1,355	+450.198%
2025-06-05	69.6500	69.6500	63.3100	63.3100	-9.879%	12	1,061	+513.726%
2025-06-04	70.2000	70.2600	70.2000	70.2500	+16.020%	4	1,050	+453.096%
2025-05-29	63.0100	66.0900	59.3000	60.5500	-0.689%	10	1,050	+541.701%
2025-05-28	61.1400	61.1400	60.8600	60.9700	+7.153%	6	1,049	+537.281%
2025-05-27	56.9000	56.9000	56.9000	56.9000	+13.009%	1	1,049	+582.865%
2025-05-23	48.2200	51.0300	48.2200	50.3500	-11.480%	18	1,046	+671.698%
2025-05-22	56.8800	56.8800	56.8800	56.8800	-12.465%	1	1,046	+583.105%
2025-05-21	64.6000	64.9800	64.6000	64.9800	-5.000%	59	1,046	+497.953%
2025-05-20	71.2000	71.6100	67.6000	68.4000	+4.779%	13	1,021	+468.056%
2025-05-16	65.2800	65.2800	65.2800	65.2800	+1.068%	6	1,013	+495.205%
2025-05-14	62.4800	64.5900	62.4800	64.5900	+8.064%	2	1,016	+501.564%
2025-05-13	59.7700	59.7700	59.7700	59.7700	+6.088%	1	1,016	+550.075%
2025-05-12	55.4500	56.5400	55.4500	56.3400	+9.356%	5	1,016	+589.652%
2025-05-08	51.6900	51.6900	51.5200	51.5200	+22.901%	2	1,016	+654.173%
2025-05-07	41.7600	42.1500	41.7600	41.9200	+1.281%	8	1,016	+826.885%
2025-05-06	40.7000	41.8500	40.7000	41.3900	-2.840%	4	1,020	+838.753%
2025-05-01	39.7100	42.6000	39.7100	42.6000	+29.444%	13	1,021	+812.089%
2025-04-30	32.7400	32.9100	32.7400	32.9100	-2.633%	104	1,020	+1,080.644%
2025-04-29	33.8000	33.8000	33.8000	33.8000	+8.160%	1	968	+1,049.556%
2025-04-28	31.2400	31.2500	31.2400	31.2500	-5.873%	2	967	+1,143.360%
2025-04-25	33.4000	33.4000	33.2000	33.2000	+5.430%	20	968	+1,070.331%
2025-04-24	29.2000	32.0400	29.2000	31.4900	+5.247%	61	971	+1,133.884%
2025-04-23	29.9200	29.9200	29.9200	29.9200	+10.000%	1	971	+1,198.630%
2025-04-22	27.8100	27.8100	27.0100	27.2000	+27.700%	4	971	+1,328.493%
2025-04-21	20.7000	21.3000	20.7000	21.3000	-35.061%	2	973	+1,724.178%
2025-04-14	32.2000	32.8000	32.1000	32.8000	+3.797%	10	973	+1,084.604%
2025-04-11	31.6000	31.6000	31.6000	31.6000	+19.970%	2	971	+1,129.589%
2025-04-10	26.3400	26.3400	26.3400	26.3400	+57.160%	1	972	+1,375.133%
2025-04-09	15.7800	16.7600	15.7800	16.7600	+25.355%	7	972	+2,218.317%
2025-04-08	18.5400	18.5400	13.3700	13.3700	-7.793%	53	972	+2,806.133%
2025-04-07	11.9500	14.5000	11.9500	14.5000	-11.043%	52	967	+2,579.655%
2025-04-04	15.8200	16.3000	15.8200	16.3000	-41.848%	50	966	+2,283.742%
2025-03-28	28.0300	28.0300	28.0300	28.0300	-31.130%	2	943	+1,286.193%
2025-03-26	44.1000	44.1000	40.7000	40.7000	-9.556%	67	944	+854.668%
2025-03-25	45.4000	45.7900	43.4000	45.0000	-1.961%	110	910	+763.444%
2025-03-24	43.2000	45.9000	43.2000	45.9000	+16.497%	11	859	+746.514%
2025-03-20	39.1000	39.8000	39.1000	39.4000	-6.413%	9	854	+886.168%
2025-03-19	41.8000	42.1000	41.8000	42.1000	+1.446%	2	849	+822.922%
2025-03-17	41.1000	42.0000	40.8000	41.5000	+19.597%	38	848	+836.265%
2025-03-13	33.8000	34.7000	33.8000	34.7000	-16.386%	4	827	+1,019.741%
2025-03-12	40.7000	41.5000	40.7000	41.5000	-8.389%	6	827	+836.265%
2025-03-11	40.5800	45.7000	38.1900	45.3000	+4.378%	17	824	+757.726%
2025-03-10	45.8100	45.8300	40.8000	43.4000	-23.322%	17	819	+795.276%
2025-03-07	53.5000	58.4000	53.5000	56.6000	-13.772%	28	816	+586.484%
2025-03-05	65.3700	65.7300	65.1600	65.6400	+11.047%	108	816	+491.941%
2025-03-04	57.9400	61.6000	57.9400	59.1100	-24.796%	27	812	+557.334%
2025-03-03	82.6100	82.6100	78.6000	78.6000	+1.276%	6	811	+394.338%
2025-02-28	76.3800	77.9600	70.2200	77.6100	+0.792%	342	806	+400.644%
2025-02-27	86.9000	86.9000	76.4000	77.0000	-13.638%	152	721	+404.610%
2025-02-25	88.4400	90.2700	83.5700	89.1600	-14.261%	51	571	+335.790%
2025-02-24	103.8700	103.9900	103.8700	103.9900	-0.106%	2	550	+273.642%
2025-02-21	104.3100	104.3100	104.1000	104.1000	-19.402%	4	550	+273.247%
2025-02-20	129.9400	129.9400	129.1600	129.1600	-5.977%	3	550	+200.828%
2025-02-19	131.7800	137.4200	130.9000	137.3700	+2.607%	518	548	+182.849%
2025-02-18	131.4200	133.8800	131.4200	133.8800	+16.926%	60	381	+190.223%
2025-02-05	114.5000	114.5000	114.5000	114.5000	-5.823%	3	382	+239.345%
2025-01-31	121.5800	121.5800	121.5800	121.5800	-5.818%	304	382	+219.584%
2025-01-28	129.0900	129.0900	129.0900	129.0900	-3.303%	5	232	+200.992%
2025-01-22	133.5000	133.5000	133.5000	133.5000	+10.605%	54	232	+191.049%
2025-01-21	120.7000	120.7000	120.7000	120.7000	+4.061%	2	182	+221.914%
2025-01-17	111.5000	115.9900	111.5000	115.9900	+14.842%	4	182	+234.986%
2025-01-15	101.0000	101.0000	101.0000	101.0000	+20.067%	2	182	+284.703%
2025-01-14	84.1200	84.1200	84.1200	84.1200	+5.998%	1	180	+361.900%

.dark-mode .FvN3lW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FvN3lW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7500SPX Dec 18 2026 7500.00 Call (SPX261218C07500000)option OPRA

SPX20261218C7500
SPX Dec 18 2026 7500.00 Call (SPX261218C07500000)
option OPRA