Dark

SPX20261218C7550
SPX Dec 18 2026 7550.00 Call (SPX261218C07550000)
option OPRA

EOD

Sep 10, 2026

308.26-7.125%(-23.65)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	307.0100	309.7100	304.3000	308.2600	-7.125%	60	10,751	0.000%
2026-09-09	334.5000	340.9600	331.9100	331.9100	-8.535%	40	10,741	-7.125%
2026-09-08	357.4800	362.8800	357.4800	362.8800	-5.468%	19	10,763	-15.052%
2026-09-04	383.8700	383.8700	383.8700	383.8700	-6.273%	1	10,742	-19.697%
2026-09-03	393.7100	414.9600	393.7100	409.5600	+16.240%	35	10,742	-24.734%
2026-09-02	352.3400	352.3400	352.3400	352.3400	+5.754%	14	10,723	-12.511%
2026-09-01	341.6600	345.9400	333.1700	333.1700	-10.654%	75	10,709	-7.477%
2026-08-31	364.4100	372.9000	364.4100	372.9000	-11.024%	7	10,645	-17.334%
2026-08-28	419.1000	419.1000	419.1000	419.1000	+10.069%	1	10,640	-26.447%
2026-08-26	376.2700	383.6000	376.2700	380.7600	+4.392%	17	10,639	-19.041%
2026-08-24	364.7400	364.7400	364.7400	364.7400	-25.166%	1	10,635	-15.485%
2026-08-14	487.0000	487.4000	487.0000	487.4000	-1.200%	25	10,637	-36.754%
2026-08-13	497.1000	498.4000	493.3200	493.3200	+7.057%	6	10,637	-37.513%
2026-08-12	460.8000	460.8000	460.8000	460.8000	-3.305%	2	10,641	-33.103%
2026-08-07	469.9500	476.5500	469.9500	476.5500	+2.058%	4	10,641	-35.314%
2026-08-05	509.5100	509.5100	466.9400	466.9400	+1.799%	8	10,645	-33.983%
2026-08-04	405.6200	458.6900	405.6200	458.6900	+33.495%	28	10,654	-32.796%
2026-08-03	343.6000	343.6000	343.6000	343.6000	+15.527%	1,001	10,676	-10.285%
2026-07-31	266.4000	297.4200	266.4000	297.4200	+8.180%	6	9,677	+3.645%
2026-07-30	244.6200	274.9300	244.6200	274.9300	-0.337%	478	9,673	+12.123%
2026-07-29	274.6000	275.8600	260.7000	275.8600	-2.357%	263	9,252	+11.745%
2026-07-28	258.4500	287.6200	258.4500	282.5200	+2.541%	26	9,043	+9.111%
2026-07-27	287.7900	287.7900	262.4200	275.5200	+0.764%	42	9,031	+11.883%
2026-07-24	293.6900	294.8000	272.8000	273.4300	-0.751%	64	9,021	+12.738%
2026-07-23	296.8500	296.8500	274.8000	275.5000	-18.006%	404	9,043	+11.891%
2026-07-21	327.0000	337.7000	327.0000	336.0000	+5.660%	57	9,035	-8.256%
2026-07-20	326.0000	326.0000	313.6000	318.0000	+0.665%	14	9,033	-3.063%
2026-07-17	314.7000	335.3000	314.7000	315.9000	-9.686%	74	9,037	-2.418%
2026-07-16	367.9000	376.2100	349.7800	349.7800	-6.998%	39	9,080	-11.870%
2026-07-15	379.6000	386.1000	363.7000	376.1000	+0.831%	4	9,080	-18.038%
2026-07-14	372.5000	373.0000	372.5000	373.0000	-5.617%	203	9,079	-17.357%
2026-07-10	381.8200	395.2000	376.1800	395.2000	+5.952%	12	8,880	-21.999%
2026-07-09	352.3500	375.7700	352.3500	373.0000	+9.234%	143	8,753	-17.357%
2026-07-08	328.1600	341.4700	325.8700	341.4700	-2.208%	8	8,889	-9.726%
2026-07-07	374.9100	374.9100	349.1800	349.1800	-8.942%	42	8,889	-11.719%
2026-07-06	363.6900	383.4700	363.3400	383.4700	+11.864%	756	8,889	-19.613%
2026-07-02	367.4700	367.4700	324.9600	342.8000	-2.378%	3,311	6,651	-10.076%
2026-07-01	372.9000	372.9000	351.1500	351.1500	-5.630%	912	6,651	-12.214%
2026-06-30	365.8000	372.8000	365.8000	372.1000	+11.705%	71	6,119	-17.157%
2026-06-29	313.7000	334.2600	313.7000	333.1100	+12.000%	38	6,025	-7.460%
2026-06-26	308.4700	309.6200	293.7400	297.4200	-0.472%	159	6,031	+3.645%
2026-06-25	306.8200	309.9400	297.2300	298.8300	-0.787%	734	6,030	+3.156%
2026-06-24	312.0000	314.2000	301.2000	301.2000	-10.800%	20	6,331	+2.344%
2026-06-23	332.6600	337.6700	329.8000	337.6700	-13.151%	19	6,333	-8.710%
2026-06-18	379.3000	392.8000	379.3000	388.8000	-3.567%	658	5,266	-20.715%
2026-06-17	406.4000	413.1000	402.8100	403.1800	-3.828%	611	5,266	-23.543%
2026-06-16	436.9500	436.9500	419.2300	419.2300	-4.449%	13	5,266	-26.470%
2026-06-15	427.9000	450.2600	427.9000	438.7500	+21.966%	29	5,243	-29.741%
2026-06-12	360.9000	360.9000	357.6000	359.7300	+3.311%	9	5,243	-14.308%
2026-06-11	309.7000	360.1000	308.5000	348.2000	+4.659%	131	5,243	-11.470%
2026-06-10	340.3000	340.3000	332.7000	332.7000	+1.242%	16	5,229	-7.346%
2026-06-09	319.3700	340.0300	319.3700	328.6200	-15.803%	24	5,306	-6.196%
2026-06-08	384.5100	390.3000	384.5100	390.3000	+8.248%	2	5,301	-21.020%
2026-06-05	433.2700	433.2700	351.3300	360.5600	-23.489%	327	5,301	-14.505%
2026-06-04	450.9600	472.3000	450.9600	471.2500	-3.170%	966	4,975	-34.587%
2026-06-02	475.0400	490.8000	475.0400	486.6800	+3.130%	13	4,206	-36.661%
2026-06-01	464.9200	471.9100	462.9600	471.9100	+0.956%	23	4,208	-34.678%
2026-05-29	465.8000	476.1800	465.8000	467.4400	+0.348%	156	4,211	-34.054%
2026-05-28	465.8200	465.8200	465.8200	465.8200	+6.717%	401	4,081	-33.824%
2026-05-27	436.5000	436.5000	436.5000	436.5000	+0.493%	400	3,704	-29.379%
2026-05-26	441.5300	441.5300	431.2800	434.3600	+9.767%	605	3,474	-29.031%
2026-05-21	369.1000	398.9400	369.1000	395.7100	+1.571%	11	3,094	-22.100%
2026-05-20	368.3700	393.1000	368.3700	389.5900	+10.365%	35	3,096	-20.876%
2026-05-19	353.0000	353.0000	353.0000	353.0000	-3.539%	101	3,101	-12.674%
2026-05-18	365.9500	365.9500	365.9500	365.9500	-10.379%	1	3,101	-15.764%
2026-05-15	408.3300	408.3300	408.3300	408.3300	-9.933%	2	3,101	-24.507%
2026-05-14	453.5200	462.2600	453.3600	453.3600	+13.029%	10	3,097	-32.005%
2026-05-13	398.4000	401.1000	398.4000	401.1000	+3.073%	219	3,090	-23.146%
2026-05-12	353.8300	389.1400	352.8000	389.1400	+3.330%	41	3,090	-20.784%
2026-05-08	382.2500	385.6000	376.5000	376.6000	+8.131%	55	3,090	-18.147%
2026-05-07	347.4000	348.2800	347.4000	348.2800	-1.393%	3	3,143	-11.491%
2026-05-06	348.0000	353.2000	346.2200	353.2000	+16.826%	24	3,146	-12.724%
2026-05-05	292.5600	302.3300	292.5600	302.3300	+12.696%	25	3,148	+1.961%
2026-05-04	268.6000	268.7900	267.8000	268.2700	-6.705%	34	3,157	+14.907%
2026-05-01	287.5500	287.5500	287.5500	287.5500	+12.844%	2	3,127	+7.202%
2026-04-30	252.6000	254.8200	252.6000	254.8200	+7.338%	17	3,127	+20.972%
2026-04-28	237.3500	237.4000	237.3500	237.4000	-8.962%	4	3,116	+29.848%
2026-04-27	253.7000	260.7700	253.7000	260.7700	+0.520%	28	3,116	+18.211%
2026-04-24	258.5000	259.4200	258.5000	259.4200	+6.146%	2	3,117	+18.827%
2026-04-22	241.7000	244.4000	240.4400	244.4000	+10.438%	36	3,117	+26.129%
2026-04-21	221.3000	221.3000	221.3000	221.3000	-11.448%	8	3,093	+39.295%
2026-04-17	235.9000	250.3000	235.9000	249.9100	+24.811%	85	3,093	+23.348%
2026-04-16	200.2300	200.2300	200.2300	200.2300	+2.383%	318	3,138	+53.953%
2026-04-15	179.1200	195.5700	179.1200	195.5700	+20.827%	47	2,840	+57.621%
2026-04-14	142.3600	165.3500	142.3600	161.8600	+30.923%	148	2,795	+90.449%
2026-04-10	121.3900	124.0000	121.3900	123.6300	+11.994%	11	2,849	+149.341%
2026-04-08	110.1200	111.3800	109.8600	110.3900	+38.057%	26	2,852	+179.246%
2026-04-07	78.2800	79.9600	75.0900	79.9600	+0.326%	138	2,930	+285.518%
2026-04-06	81.7900	83.8000	79.7000	79.7000	-2.088%	16	2,869	+286.775%
2026-04-02	69.0100	81.7300	69.0100	81.4000	-4.066%	28	2,862	+278.698%
2026-04-01	84.9000	88.3700	84.5300	84.8500	+5.443%	59	2,862	+263.300%
2026-03-31	69.5900	80.4700	69.0000	80.4700	+43.902%	890	2,798	+283.074%
2026-03-30	65.1000	65.1000	55.9200	55.9200	-16.909%	60	2,257	+451.252%
2026-03-27	68.7600	68.7600	67.3000	67.3000	-31.958%	8	2,269	+358.039%
2026-03-25	97.3900	99.0200	96.7800	98.9100	+2.074%	30	2,275	+211.657%
2026-03-24	97.2300	97.2300	96.9000	96.9000	-0.534%	4	2,262	+218.122%
2026-03-23	99.2900	99.2900	97.2300	97.4200	+8.849%	10	2,262	+216.424%
2026-03-20	95.9000	96.6000	88.9000	89.5000	-12.657%	21	2,266	+244.425%
2026-03-19	103.2000	103.5400	97.7200	102.4700	-5.199%	88	2,250	+200.830%
2026-03-18	121.0800	121.3900	108.0900	108.0900	-16.873%	72	2,251	+185.188%
2026-03-13	131.7600	131.7600	130.0300	130.0300	-20.684%	410	2,179	+137.068%
2026-03-10	147.1500	163.9400	144.8500	163.9400	+10.718%	62	1,903	+88.032%
2026-03-09	121.1100	148.0700	121.1100	148.0700	-13.888%	165	1,928	+108.185%
2026-03-04	168.8700	172.9500	168.1300	171.9500	-0.081%	8	1,998	+79.273%
2026-03-02	172.1200	173.0500	168.6200	172.0900	-1.943%	120	2,007	+79.127%
2026-02-27	176.4700	176.7600	175.5000	175.5000	-5.711%	21	1,944	+75.647%
2026-02-26	194.6700	194.6700	176.8100	186.1300	-7.765%	81	1,929	+65.615%
2026-02-25	198.1900	201.9300	198.1900	201.8000	+7.409%	18	1,930	+52.755%
2026-02-24	187.8800	187.8800	187.8800	187.8800	+4.337%	2	1,930	+64.073%
2026-02-23	180.0700	180.0700	180.0700	180.0700	-6.646%	20	1,930	+71.189%
2026-02-20	175.0000	192.8900	175.0000	192.8900	+8.701%	24	1,950	+59.811%
2026-02-19	182.9900	182.9900	175.5000	177.4500	-5.897%	22	1,948	+73.717%
2026-02-18	188.5700	188.5700	188.5700	188.5700	+10.172%	5	1,929	+63.472%
2026-02-17	171.1600	171.1600	171.1600	171.1600	-5.780%	4	1,924	+80.100%
2026-02-13	181.5700	181.6600	181.5700	181.6600	-7.552%	2	1,923	+69.691%
2026-02-12	201.0800	201.0900	196.5000	196.5000	-13.130%	10	1,923	+56.875%
2026-02-11	226.2000	226.2000	226.2000	226.2000	+3.885%	2	1,917	+36.278%
2026-02-10	223.3100	223.3500	216.2100	217.7400	-1.698%	38	1,915	+41.573%
2026-02-09	210.0000	221.5000	210.0000	221.5000	+6.001%	4	1,884	+39.169%
2026-02-06	200.2000	208.9600	200.2000	208.9600	+22.199%	12	1,884	+47.521%
2026-02-05	180.0000	183.0000	170.0000	171.0000	-13.854%	6	1,872	+80.269%
2026-02-04	202.4000	203.8000	189.5100	198.5000	-4.792%	24	1,873	+55.295%
2026-02-03	232.6000	232.6000	206.0000	208.4900	-2.743%	10	1,861	+47.854%
2026-01-30	225.9400	225.9400	214.3700	214.3700	-2.824%	4	1,856	+43.798%
2026-01-29	219.1500	220.8000	207.0000	220.6000	-6.881%	54	1,853	+39.737%
2026-01-28	246.0000	246.1000	236.9000	236.9000	-0.629%	265	1,838	+30.122%
2026-01-27	234.1200	238.6000	234.1200	238.4000	+8.571%	33	1,596	+29.304%
2026-01-26	218.7600	219.6100	218.6500	219.5800	+6.945%	14	1,572	+40.386%
2026-01-23	210.9000	211.0000	205.3200	205.3200	-1.568%	10	1,579	+50.136%
2026-01-22	205.5500	208.8800	203.6700	208.5900	+1.051%	50	1,573	+47.783%
2026-01-21	190.0000	207.8500	179.0000	206.4200	+16.582%	61	1,596	+49.336%
2026-01-20	190.0000	195.5000	176.9700	177.0600	-24.655%	121	1,615	+74.099%
2026-01-13	238.4400	238.6100	226.8200	235.0000	-0.802%	193	1,311	+31.174%
2026-01-09	238.9400	238.9800	236.9000	236.9000	+6.755%	4	1,041	+30.122%
2026-01-08	219.5000	221.9400	218.4300	221.9100	+16.672%	286	1,040	+38.912%
2026-01-02	190.2000	190.2000	190.2000	190.2000	-2.611%	5	985	+62.072%
2025-12-31	195.8000	197.8000	195.1000	195.3000	-9.331%	61	991	+57.839%
2025-12-30	211.1000	215.4000	211.1000	215.4000	-0.278%	31	991	+43.110%
2025-12-29	215.8000	216.0000	210.8000	216.0000	-4.686%	30	991	+42.713%
2025-12-26	226.6200	226.6200	226.6200	226.6200	+3.935%	10	979	+36.025%
2025-12-23	207.9600	218.0400	207.9600	218.0400	+6.071%	4	969	+41.378%
2025-12-22	204.0900	205.6500	204.0900	205.5600	+4.568%	7	965	+49.961%
2025-12-19	196.5800	196.5800	196.5800	196.5800	+12.860%	80	961	+56.811%
2025-12-17	175.5300	176.3000	174.0900	174.1800	-15.013%	168	961	+76.978%
2025-12-15	204.9200	204.9500	204.9200	204.9500	-4.318%	4	906	+50.407%
2025-12-12	231.1000	231.1000	214.2000	214.2000	-9.696%	3	906	+43.912%
2025-12-11	237.2000	237.2000	237.2000	237.2000	-0.328%	80	906	+29.958%
2025-12-09	237.8900	237.9800	237.8900	237.9800	+0.754%	2	875	+29.532%
2025-12-04	235.7000	236.2000	235.7000	236.2000	+0.102%	5	873	+30.508%
2025-12-03	235.9600	235.9600	235.9600	235.9600	+0.963%	5	873	+30.641%
2025-12-02	233.5000	233.7100	233.5000	233.7100	+14.958%	4	868	+31.899%
2025-11-25	203.0000	203.3000	202.9000	203.3000	+5.996%	4	867	+51.628%
2025-11-24	191.8000	191.8000	191.8000	191.8000	+3.452%	1	863	+60.719%
2025-11-21	185.4000	185.4000	185.4000	185.4000	-19.426%	4	863	+66.268%
2025-11-17	229.5000	230.1000	228.6000	230.1000	-9.853%	50	859	+33.968%
2025-11-13	255.4300	255.6300	255.2100	255.2500	-6.468%	12	734	+20.768%
2025-11-11	271.3700	272.9000	271.3700	272.9000	+11.492%	31	731	+12.957%
2025-11-10	245.1300	247.5800	244.6800	244.7700	-0.431%	342	715	+25.939%
2025-11-05	245.8400	245.8400	245.8300	245.8300	-2.506%	4	714	+25.396%
2025-11-04	252.6600	252.6600	252.1500	252.1500	-9.911%	2	714	+22.253%
2025-11-03	276.9200	279.9100	270.4900	279.8900	-0.406%	12	709	+10.136%
2025-10-31	283.2700	286.7700	281.0300	281.0300	-6.145%	40	709	+9.689%
2025-10-29	299.3800	299.4300	299.3800	299.4300	+2.404%	2	670	+2.949%
2025-10-28	292.4000	292.4000	292.4000	292.4000	+13.567%	2	669	+5.424%
2025-10-27	252.7800	257.4700	252.0400	257.4700	+13.754%	212	632	+19.727%
2025-10-24	232.7500	232.7800	226.3400	226.3400	+6.926%	6	632	+36.193%
2025-10-23	207.2000	211.6800	207.2000	211.6800	+0.752%	6	632	+45.625%
2025-10-21	209.8700	210.5500	207.6400	210.1000	+0.387%	58	632	+46.721%
2025-10-20	208.5300	209.2900	208.5300	209.2900	+10.037%	4	632	+47.288%
2025-10-17	191.4300	195.4900	189.0000	190.2000	+0.227%	82	632	+62.072%
2025-10-16	189.9400	189.9400	189.7700	189.7700	-7.158%	2	621	+62.439%
2025-10-15	204.3000	204.4000	204.3000	204.4000	+6.736%	3	621	+50.812%
2025-10-14	190.9300	191.5000	190.9300	191.5000	+1.699%	4	618	+60.971%
2025-10-13	188.0500	188.3000	187.9900	188.3000	-15.938%	36	618	+63.707%
2025-10-09	232.0800	232.0800	223.0000	224.0000	+4.002%	174	600	+37.616%
2025-10-07	221.5300	221.5700	215.3800	215.3800	-3.443%	668	600	+43.124%
2025-10-06	220.1300	223.0900	220.1300	223.0600	0.000%	44	22	+38.196%

.dark-mode .SW57bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SW57bn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7550SPX Dec 18 2026 7550.00 Call (SPX261218C07550000)option OPRA

SPX20261218C7550
SPX Dec 18 2026 7550.00 Call (SPX261218C07550000)
option OPRA