Dark

SPX20261218C7525
SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)
option OPRA

EOD

Sep 10, 2026

324.93-6.814%(-23.76)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	324.4600	326.7100	323.2800	324.9300	-6.814%	16	2,083	0.000%
2026-09-09	353.7100	353.7100	348.6900	348.6900	-19.348%	7	2,080	-6.814%
2026-09-03	395.3100	433.0700	395.3100	432.3400	-5.321%	34	2,078	-24.844%
2026-08-28	456.6400	456.6400	456.6400	456.6400	+14.106%	1	2,066	-28.843%
2026-08-26	400.1900	400.1900	400.1900	400.1900	-0.027%	2	2,066	-18.806%
2026-08-25	400.3000	400.3000	400.3000	400.3000	+3.394%	151	2,066	-18.828%
2026-08-24	389.3700	389.3700	387.1600	387.1600	-4.400%	10	1,968	-16.073%
2026-08-21	410.6200	410.6200	404.9800	404.9800	+2.265%	4	1,961	-19.766%
2026-08-20	395.5000	396.0100	395.5000	396.0100	-20.820%	3	1,960	-17.949%
2026-08-17	501.9600	501.9600	500.1400	500.1400	-0.060%	5	1,959	-35.032%
2026-08-14	502.9600	503.2000	498.1000	500.4400	-5.454%	17	1,959	-35.071%
2026-08-13	499.7800	529.3100	499.7800	529.3100	+11.246%	17	1,962	-38.613%
2026-08-12	471.9400	475.8000	471.9400	475.8000	+2.734%	9	1,969	-31.709%
2026-08-11	495.7200	495.7200	463.1400	463.1400	-4.839%	28	1,972	-29.842%
2026-08-10	483.3500	491.5400	483.3500	486.6900	-2.033%	64	1,984	-33.237%
2026-08-07	496.7900	496.7900	496.7900	496.7900	+7.368%	4	1,994	-34.594%
2026-08-06	462.7000	462.7000	462.7000	462.7000	-5.490%	1	1,998	-29.775%
2026-08-05	529.1900	529.1900	485.6600	489.5800	-1.584%	13	1,999	-33.631%
2026-08-04	465.9900	497.4600	464.3100	497.4600	+36.253%	15	2,003	-34.682%
2026-08-03	363.6000	365.1000	363.6000	365.1000	+28.105%	3	2,000	-11.002%
2026-07-30	272.5700	285.0000	271.6000	285.0000	-2.015%	20	2,003	+14.011%
2026-07-29	267.7000	290.8600	267.7000	290.8600	-3.150%	8	1,999	+11.714%
2026-07-28	272.3000	300.3200	272.3000	300.3200	+4.860%	11	1,992	+8.195%
2026-07-27	285.9000	286.7000	281.3000	286.4000	-7.821%	4	1,994	+13.453%
2026-07-24	312.0200	312.0200	310.7000	310.7000	+4.952%	4	1,996	+4.580%
2026-07-23	296.0400	296.0400	296.0400	296.0400	-13.385%	4	1,993	+9.759%
2026-07-20	341.7900	341.7900	341.7900	341.7900	-6.755%	10	1,989	-4.933%
2026-07-16	385.5000	386.0000	365.1900	366.5500	-4.644%	155	1,907	-11.355%
2026-07-15	380.5600	384.4000	380.5600	384.4000	-0.877%	9	1,892	-15.471%
2026-07-14	382.0000	389.4000	382.0000	387.8000	+2.403%	3	1,893	-16.212%
2026-07-13	397.2300	398.8000	375.5600	378.7000	-8.016%	41	1,892	-14.199%
2026-07-10	411.7000	411.7000	411.7000	411.7000	+15.659%	1	1,907	-21.076%
2026-07-08	332.1700	357.0800	332.1700	355.9600	-11.143%	154	1,906	-8.717%
2026-07-06	400.6000	400.6000	400.6000	400.6000	+12.490%	1	1,878	-18.889%
2026-07-02	399.1600	399.1600	349.8900	356.1200	-9.169%	964	1,197	-8.758%
2026-07-01	373.6800	392.0700	373.6500	392.0700	+3.525%	189	1,197	-17.124%
2026-06-30	381.4000	381.4000	378.7200	378.7200	+8.392%	3	1,107	-14.203%
2026-06-29	311.1700	349.7000	309.1700	349.4000	+7.145%	39	1,100	-7.003%
2026-06-24	334.9000	334.9000	320.1300	326.1000	-3.335%	41	1,089	-0.359%
2026-06-23	337.3500	337.3500	337.3500	337.3500	-16.683%	10	1,071	-3.682%
2026-06-18	404.7900	404.9000	404.7900	404.9000	-8.132%	2	1,070	-19.751%
2026-06-16	440.7400	440.7400	440.7400	440.7400	-4.222%	1	1,070	-26.276%
2026-06-15	453.5000	460.1700	453.5000	460.1700	+23.073%	5	1,063	-29.389%
2026-06-11	373.9000	373.9000	373.9000	373.9000	+11.946%	2	1,063	-13.097%
2026-06-10	334.0000	334.0000	334.0000	334.0000	-5.623%	5	1,068	-2.716%
2026-06-09	333.2700	356.0000	333.2700	353.9000	-7.970%	9	1,068	-8.186%
2026-06-08	399.7400	399.7400	384.5500	384.5500	+2.000%	2	1,072	-15.504%
2026-06-05	449.3200	449.3200	375.7800	377.0100	-24.250%	46	1,072	-13.814%
2026-06-04	497.7000	497.7000	497.7000	497.7000	+4.326%	2	1,094	-34.714%
2026-06-03	477.0600	477.0600	477.0600	477.0600	-5.574%	1	1,093	-31.889%
2026-06-02	493.3100	505.2200	493.3100	505.2200	+3.622%	2	1,094	-35.685%
2026-06-01	487.5600	487.5600	487.5600	487.5600	-0.504%	1	1,094	-33.356%
2026-05-29	496.0900	496.0900	485.8400	490.0300	+1.321%	8	1,093	-33.692%
2026-05-28	466.5600	483.9400	466.5600	483.6400	+7.468%	5	1,097	-32.816%
2026-05-27	451.4600	453.0100	442.8700	450.0300	-2.373%	263	1,091	-27.798%
2026-05-26	460.9700	460.9700	460.9700	460.9700	+17.027%	31	1,206	-29.512%
2026-05-20	394.4000	394.5000	393.9000	393.9000	+3.202%	219	1,186	-17.510%
2026-05-19	379.5200	381.6800	379.5200	381.6800	+1.158%	2	1,055	-14.868%
2026-05-18	377.3100	377.3100	377.3100	377.3100	-19.478%	1	1,055	-13.882%
2026-05-14	468.5800	468.5800	468.5800	468.5800	+20.830%	2	1,055	-30.656%
2026-05-12	387.8000	387.8000	387.8000	387.8000	-1.723%	6	1,053	-16.212%
2026-05-11	393.2000	394.6000	393.2000	394.6000	+7.360%	50	1,053	-17.656%
2026-05-06	360.1900	367.5500	360.1900	367.5500	+16.394%	91	1,024	-11.596%
2026-05-05	307.7900	315.7800	307.7900	315.7800	+5.513%	9	1,080	+2.898%
2026-05-01	301.4800	301.4800	299.2800	299.2800	+10.968%	6	1,080	+8.571%
2026-04-30	265.5000	269.7000	265.4000	269.7000	+10.988%	21	1,080	+20.478%
2026-04-23	243.0000	243.0000	243.0000	243.0000	-4.293%	1	1,067	+33.716%
2026-04-22	253.9000	253.9000	253.9000	253.9000	+3.300%	11	1,067	+27.976%
2026-04-20	245.0700	245.7900	245.0700	245.7900	-0.771%	2	1,056	+32.198%
2026-04-17	247.7000	247.7000	247.7000	247.7000	+41.502%	1	1,056	+31.179%
2026-04-14	159.1000	175.0500	159.1000	175.0500	+35.226%	26	1,057	+85.621%
2026-04-10	129.4500	129.4500	129.4500	129.4500	+9.610%	6	1,048	+151.008%
2026-04-08	120.9600	122.4000	118.1000	118.1000	+45.802%	117	1,049	+175.131%
2026-04-07	81.2100	81.2100	80.1800	81.0000	-6.950%	80	999	+301.148%
2026-04-06	89.8900	89.8900	84.8000	87.0500	+0.636%	232	962	+273.268%
2026-04-02	73.4000	86.5000	73.4000	86.5000	-4.325%	41	1,101	+275.642%
2026-04-01	89.1000	90.4100	89.1000	90.4100	+30.877%	40	1,101	+259.396%
2026-03-31	70.8900	70.8900	69.0800	69.0800	+12.490%	10	1,125	+370.368%
2026-03-30	69.7000	70.3000	61.4100	61.4100	-16.152%	321	1,127	+429.116%
2026-03-27	73.2400	73.2400	73.2400	73.2400	-29.779%	1	1,110	+343.651%
2026-03-25	104.6500	104.6500	104.3000	104.3000	+4.803%	2	1,109	+211.534%
2026-03-24	99.8200	99.8200	98.7500	99.5200	+2.387%	200	1,109	+226.497%
2026-03-20	102.1700	102.1700	97.2000	97.2000	-9.497%	176	909	+234.290%
2026-03-19	111.3600	112.7500	107.4000	107.4000	-6.997%	34	827	+202.542%
2026-03-18	121.0800	121.0800	115.4800	115.4800	-14.332%	21	815	+181.373%
2026-03-16	134.0000	134.8000	133.6000	134.8000	+3.525%	100	816	+141.046%
2026-03-13	131.8300	132.3300	130.2100	130.2100	-6.993%	11	746	+149.543%
2026-03-12	141.1000	141.1000	140.0000	140.0000	-14.945%	2	737	+132.093%
2026-03-10	165.1000	165.1000	164.4000	164.6000	+5.162%	3	735	+97.406%
2026-03-09	135.9000	156.5200	135.3500	156.5200	-1.330%	191	733	+107.596%
2026-03-05	158.7600	158.7600	158.6300	158.6300	-14.729%	2	595	+104.835%
2026-02-26	207.5700	207.5700	186.0300	186.0300	-13.935%	9	596	+74.665%
2026-02-25	216.1500	216.1500	216.1500	216.1500	+20.237%	1	596	+50.326%
2026-02-23	179.7700	179.7700	179.7700	179.7700	-11.382%	6	596	+80.748%
2026-02-20	202.8600	202.8600	202.8600	202.8600	+9.059%	4	596	+60.175%
2026-02-19	189.4800	190.0000	182.0000	186.0100	+3.218%	57	596	+74.684%
2026-02-17	183.7100	185.0400	167.9800	180.2100	-7.910%	75	596	+80.306%
2026-02-12	196.2000	196.2000	195.6900	195.6900	-17.070%	18	599	+66.043%
2026-02-09	235.9700	235.9700	235.9700	235.9700	+32.419%	1	581	+37.700%
2026-02-05	176.0300	178.2000	175.8800	178.2000	-14.162%	6	580	+82.340%
2026-02-04	206.3000	207.6000	202.3000	207.6000	-5.036%	64	580	+56.517%
2026-02-03	218.6700	219.1400	218.6100	218.6100	-10.299%	28	580	+48.635%
2026-02-02	243.6800	243.7100	243.6800	243.7100	+3.075%	2	580	+33.326%
2026-01-30	236.4400	236.4400	236.4400	236.4400	+3.975%	1	580	+37.426%
2026-01-29	226.6400	227.4000	226.6400	227.4000	-7.448%	6	579	+42.889%
2026-01-28	254.3000	254.5000	245.6000	245.7000	+4.185%	6	577	+32.247%
2026-01-26	235.7800	235.8300	235.7800	235.8300	+6.566%	2	577	+37.781%
2026-01-23	221.1000	221.3000	221.1000	221.3000	+3.503%	10	578	+46.828%
2026-01-22	213.9100	213.9100	213.8100	213.8100	+3.857%	40	578	+51.971%
2026-01-21	186.1000	205.8700	186.1000	205.8700	+12.651%	17	578	+57.833%
2026-01-20	185.9800	186.0900	182.7500	182.7500	-26.429%	168	580	+77.800%
2026-01-15	248.4000	248.4000	248.4000	248.4000	+13.269%	2	634	+30.809%
2026-01-14	218.6300	219.3000	218.5300	219.3000	-10.995%	12	632	+48.167%
2026-01-13	249.9700	249.9700	240.5200	246.3900	+6.184%	388	632	+31.876%
2026-01-08	231.1300	232.1600	230.8900	232.0400	+0.821%	48	332	+40.032%
2026-01-06	230.7100	230.7100	230.1500	230.1500	+1.089%	6	332	+41.182%
2026-01-05	227.6700	227.6700	227.6700	227.6700	+11.385%	10	345	+42.720%
2025-12-31	214.2000	216.5000	203.4000	204.4000	-8.791%	113	345	+58.968%
2025-12-29	226.1000	226.1000	220.0000	224.1000	-1.736%	5	345	+44.993%
2025-12-23	219.3300	228.0600	219.0600	228.0600	+10.617%	10	321	+42.476%
2025-12-19	206.1700	206.1700	206.1700	206.1700	+8.408%	1	321	+57.603%
2025-12-18	190.1200	190.1800	190.1200	190.1800	+6.228%	6	320	+70.854%
2025-12-17	199.2000	200.1000	178.6000	179.0300	-12.736%	15	320	+81.495%
2025-12-16	202.5700	205.7700	202.5700	205.1600	-19.891%	80	322	+58.379%
2025-12-11	237.6000	256.1000	237.5700	256.1000	-2.742%	8	322	+26.876%
2025-12-05	263.2700	263.3200	263.2700	263.3200	+7.302%	2	319	+23.397%
2025-12-04	245.4000	245.4000	245.4000	245.4000	-2.309%	1	318	+32.408%
2025-12-03	251.2000	251.2000	251.2000	251.2000	+18.776%	3	317	+29.351%
2025-11-24	211.4900	211.4900	211.4900	211.4900	+7.051%	1	314	+53.638%
2025-11-18	196.4400	197.7600	196.4400	197.5600	-29.022%	8	314	+64.472%
2025-11-12	278.4200	278.4500	278.1900	278.3400	-1.879%	12	314	+16.739%
2025-11-11	271.2200	283.6700	271.0000	283.6700	+15.675%	24	311	+14.545%
2025-11-10	246.4100	246.4600	245.2300	245.2300	+2.517%	132	299	+32.500%
2025-11-06	240.1800	240.4800	238.4800	239.2100	-8.282%	16	239	+35.835%
2025-11-04	270.7500	270.7500	258.6300	260.8100	-9.692%	80	241	+24.585%
2025-10-30	288.7000	288.8000	288.7000	288.8000	-4.781%	3	205	+12.510%
2025-10-28	303.3000	303.3000	303.3000	303.3000	+13.967%	3	202	+7.132%
2025-10-27	265.9600	266.1300	265.9600	266.1300	+10.565%	120	139	+22.094%
2025-10-24	239.5000	240.7000	239.5000	240.7000	+10.952%	12	139	+34.994%
2025-10-23	216.8500	217.0700	216.8500	216.9400	+5.101%	104	133	+49.779%
2025-10-22	206.7300	206.7300	206.4100	206.4100	-5.620%	4	81	+57.420%
2025-10-20	220.1600	220.1600	218.7000	218.7000	+8.021%	6	81	+48.573%
2025-10-17	201.3600	202.4600	201.3600	202.4600	-5.082%	4	77	+60.491%
2025-10-15	212.8000	213.3000	212.8000	213.3000	-10.000%	6	79	+52.335%
2025-10-09	236.3600	237.2000	236.3600	237.0000	+4.359%	8	79	+37.101%
2025-10-07	232.5100	232.5700	227.1000	227.1000	+7.814%	150	77	+43.078%
2025-10-01	210.7500	210.7500	210.6400	210.6400	0.000%	4	2	+54.258%

.dark-mode .vSsWyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSsWyX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7525SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)option OPRA

SPX20261218C7525
SPX Dec 18 2026 7525.00 Call (SPX261218C07525000)
option OPRA