Dark

SPX20261218C7575
SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)
option OPRA

EOD

Sep 11, 2026

329.79+13.455%(+39.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	329.7900	329.7900	329.7900	329.7900	+13.455%	6	3,357	0.000%
2026-09-10	294.5800	294.9000	288.3200	290.6800	-7.571%	30	3,357	+13.455%
2026-09-09	321.9700	321.9700	314.4900	314.4900	-8.456%	7	3,357	+4.865%
2026-09-08	343.7400	343.7400	343.5400	343.5400	-6.877%	6	3,357	-4.002%
2026-09-04	378.0400	378.1600	358.7700	368.9100	-7.164%	18	3,357	-10.604%
2026-09-03	382.8200	398.6800	382.8200	397.3800	+14.111%	48	3,357	-17.009%
2026-08-31	350.8100	350.8100	348.1200	348.2400	-3.588%	6	3,357	-5.298%
2026-08-25	361.9000	361.9000	361.2000	361.2000	-2.442%	2	3,332	-8.696%
2026-08-21	370.2400	370.2400	370.2400	370.2400	-19.417%	3	3,332	-10.925%
2026-08-17	459.4500	459.4500	459.4500	459.4500	-0.276%	5	3,335	-28.221%
2026-08-14	465.6500	465.6500	460.7200	460.7200	-3.595%	18	3,334	-28.419%
2026-08-13	453.0300	492.2600	453.0300	477.9000	+9.159%	120	3,337	-30.992%
2026-08-12	446.7000	446.7000	436.6900	437.8000	+2.099%	9	3,349	-24.671%
2026-08-11	452.7200	455.6900	425.3000	428.8000	-5.194%	53	3,352	-23.090%
2026-08-10	451.3400	455.4200	449.0200	452.2900	+0.746%	38	3,355	-27.084%
2026-08-05	491.2100	491.2100	448.9400	448.9400	-2.810%	12	3,355	-26.540%
2026-08-04	390.2100	464.2200	390.2100	461.9200	+80.579%	125	3,356	-28.605%
2026-07-30	230.3700	255.8000	230.3700	255.8000	+25.657%	16	3,358	+28.925%
2026-07-29	233.7500	262.2800	203.5700	203.5700	-25.465%	224	3,357	+62.003%
2026-07-28	271.8100	273.1200	268.5400	273.1200	+5.078%	12	3,156	+20.749%
2026-07-27	256.5000	263.3000	256.5000	259.9200	-1.058%	102	3,149	+26.881%
2026-07-24	279.5000	279.5000	261.8000	262.7000	-2.087%	7	3,148	+25.539%
2026-07-23	284.2000	285.5000	267.3000	268.3000	-7.159%	15	3,147	+22.918%
2026-07-20	293.6300	293.6300	288.9900	288.9900	-5.559%	4	3,143	+14.118%
2026-07-17	303.1200	323.0400	303.1200	306.0000	-8.251%	10	3,146	+7.775%
2026-07-16	333.5200	333.5200	333.5200	333.5200	-8.842%	1	3,138	-1.118%
2026-07-10	365.8700	365.8700	365.8700	365.8700	+2.399%	1	3,138	-9.861%
2026-07-09	357.3000	357.3000	357.3000	357.3000	+9.736%	33	3,137	-7.699%
2026-07-08	326.3200	326.3200	325.6000	325.6000	-5.183%	18	3,125	+1.287%
2026-07-07	356.4500	356.4500	343.4000	343.4000	-5.086%	6	3,123	-3.963%
2026-07-06	361.2500	361.8000	360.0000	361.8000	+13.827%	16	3,112	-8.847%
2026-07-02	368.6300	369.9300	305.9700	317.8500	-8.818%	960	2,350	+3.756%
2026-07-01	342.9400	350.3300	342.9000	348.5900	+3.713%	137	2,350	-5.393%
2026-06-30	336.1100	336.1100	336.1100	336.1100	+5.529%	8	2,371	-1.880%
2026-06-29	314.4300	318.5000	288.8000	318.5000	+4.598%	11	2,363	+3.545%
2026-06-25	313.7400	313.7700	286.9000	304.5000	+3.150%	125	2,354	+8.305%
2026-06-24	318.2600	323.4000	292.1000	295.2000	-3.555%	110	2,465	+11.717%
2026-06-23	304.2000	306.0800	304.2000	306.0800	-15.284%	2	2,447	+7.746%
2026-06-22	362.7000	362.7000	361.3000	361.3000	-3.305%	7	2,448	-8.721%
2026-06-18	381.1000	381.1000	373.6500	373.6500	-4.091%	4	2,453	-11.738%
2026-06-17	389.5900	389.5900	389.5900	389.5900	-3.070%	1	2,453	-15.349%
2026-06-16	421.2700	421.2700	401.9300	401.9300	-2.650%	381	2,453	-17.948%
2026-06-15	435.6800	435.6800	412.8700	412.8700	+18.505%	21	2,176	-20.123%
2026-06-12	350.3000	353.6000	347.9000	348.4000	+1.250%	9	2,176	-5.342%
2026-06-11	295.6700	345.2000	295.6700	344.1000	+10.211%	10	2,176	-4.159%
2026-06-10	332.1200	332.1200	305.5000	312.2200	-3.001%	12	2,168	+5.627%
2026-06-09	308.3200	332.9800	307.1600	321.8800	-7.253%	9	2,180	+2.457%
2026-06-08	369.6700	369.6700	343.2500	347.0500	+4.862%	54	2,172	-4.973%
2026-06-05	425.4000	425.4000	330.9600	330.9600	-28.399%	38	2,186	-0.354%
2026-06-04	430.7000	463.4900	430.7000	462.2300	+2.992%	73	2,180	-28.652%
2026-06-03	457.6000	457.6000	446.1000	448.8000	-5.214%	24	2,159	-26.517%
2026-06-02	460.3400	473.8600	460.3400	473.4900	+5.886%	27	2,149	-30.349%
2026-06-01	447.1200	447.1700	447.1200	447.1700	+2.876%	54	2,149	-26.250%
2026-05-28	434.6700	434.6700	434.6700	434.6700	+8.678%	1	2,104	-24.129%
2026-05-22	399.9600	399.9600	399.9600	399.9600	+8.655%	1	2,354	-17.544%
2026-05-21	368.1000	368.1000	368.1000	368.1000	+0.822%	3	2,355	-10.407%
2026-05-20	361.5000	366.3000	361.5000	365.1000	+7.922%	26	2,355	-9.671%
2026-05-19	338.3000	338.3000	338.3000	338.3000	-6.366%	1	2,333	-2.516%
2026-05-18	378.4000	378.4000	339.3000	361.3000	-16.910%	20	2,333	-8.721%
2026-05-14	444.7200	450.9000	434.8300	434.8300	+18.702%	9	2,333	-24.157%
2026-05-08	366.3200	366.3200	366.3200	366.3200	+5.751%	5	2,327	-9.972%
2026-05-06	320.4600	346.5000	320.4600	346.4000	+33.761%	13	2,156	-4.795%
2026-05-04	257.5100	259.6400	257.5100	258.9700	-5.966%	8	2,159	+27.347%
2026-05-01	279.2700	280.1200	275.4000	275.4000	+14.179%	227	2,197	+19.749%
2026-04-30	241.2000	241.2000	241.2000	241.2000	+6.868%	102	2,197	+36.729%
2026-04-29	229.1000	229.1000	225.4000	225.7000	-3.650%	25	2,204	+46.119%
2026-04-28	226.2300	234.2500	225.9800	234.2500	-7.246%	6	2,204	+40.785%
2026-04-27	252.5500	252.5500	252.5500	252.5500	+2.617%	1	2,206	+30.584%
2026-04-24	246.3000	246.3000	246.1100	246.1100	+11.970%	21	2,206	+34.001%
2026-04-23	235.6000	236.9000	219.6000	219.8000	-3.850%	70	2,206	+50.041%
2026-04-22	228.3700	229.0000	228.2000	228.6000	+10.413%	6	2,245	+44.265%
2026-04-21	228.0700	228.0700	207.0400	207.0400	-6.486%	1,551	711	+59.288%
2026-04-20	224.2100	225.2400	221.4000	221.4000	-3.272%	8	711	+48.957%
2026-04-17	218.4400	238.3900	218.4200	228.8900	+18.725%	199	752	+44.082%
2026-04-16	189.3900	192.7900	189.3900	192.7900	+7.088%	15	710	+71.062%
2026-04-15	162.8300	180.3000	162.8300	180.0300	+21.996%	87	702	+83.186%
2026-04-14	133.8100	147.5700	133.8100	147.5700	+21.487%	54	734	+123.480%
2026-04-13	121.4700	121.4700	121.4700	121.4700	+7.041%	1	741	+171.499%
2026-04-10	113.9800	118.4500	113.4800	113.4800	-0.977%	58	740	+190.615%
2026-04-09	101.8000	114.6000	101.8000	114.6000	+11.003%	141	747	+187.775%
2026-04-08	105.1300	108.7000	102.6300	103.2400	+38.299%	90	730	+219.440%
2026-04-07	73.0800	77.5300	70.8500	74.6500	+0.471%	62	737	+341.782%
2026-04-06	76.4900	77.9700	74.3000	74.3000	+15.194%	12	706	+343.863%
2026-04-02	64.4200	64.5000	64.4200	64.5000	-18.766%	2	696	+411.302%
2026-04-01	79.4000	79.4000	79.4000	79.4000	+32.069%	49	696	+315.353%
2026-03-30	57.9200	60.5500	57.9200	60.1200	-30.028%	11	682	+448.553%
2026-03-26	85.6200	85.9200	85.6200	85.9200	-7.712%	84	682	+283.834%
2026-03-25	93.1000	93.1000	93.1000	93.1000	+8.130%	5	707	+254.232%
2026-03-20	86.1000	86.1000	86.1000	86.1000	-9.368%	3	707	+283.031%
2026-03-19	97.9000	97.9000	95.0000	95.0000	-19.899%	8	704	+247.147%
2026-03-17	118.6000	118.6000	118.4000	118.6000	-1.601%	8	696	+178.069%
2026-03-16	120.0400	120.5300	120.0400	120.5300	-3.383%	4	701	+173.617%
2026-03-12	127.8400	127.8400	124.7500	124.7500	-15.709%	242	701	+164.361%
2026-03-10	147.6000	148.0000	146.5000	148.0000	+17.181%	5	692	+122.831%
2026-03-09	126.3000	126.3000	126.3000	126.3000	-8.012%	40	687	+161.116%
2026-03-06	134.9700	137.3000	134.9700	137.3000	-16.697%	200	647	+140.197%
2026-03-04	164.8200	164.8200	164.8200	164.8200	+15.989%	6	447	+100.091%
2026-03-03	142.1000	142.1000	142.1000	142.1000	-12.667%	1	448	+132.083%
2026-02-27	166.9900	168.6600	162.7100	162.7100	-11.858%	10	453	+102.686%
2026-02-26	184.6500	185.0500	184.6000	184.6000	+3.227%	8	451	+78.651%
2026-02-24	178.8300	178.8300	178.8300	178.8300	+8.120%	2	447	+84.415%
2026-02-20	165.4000	165.4000	165.4000	165.4000	-4.822%	20	445	+99.389%
2026-02-19	173.7800	173.7800	173.7800	173.7800	-2.981%	4	457	+89.774%
2026-02-18	179.1200	179.1200	179.1200	179.1200	+4.031%	7	453	+84.117%
2026-02-13	169.7700	172.1800	169.6300	172.1800	-11.128%	144	369	+91.538%
2026-02-06	193.7400	193.7400	193.7400	193.7400	+2.671%	1	345	+70.223%
2026-02-04	198.4500	199.3200	188.2000	188.7000	-9.583%	36	344	+74.769%
2026-02-03	208.6000	208.7000	208.6000	208.7000	-0.836%	2	328	+58.021%
2026-01-29	204.5100	210.8800	204.5100	210.4600	-7.164%	82	327	+56.700%
2026-01-28	233.6800	233.6800	226.7000	226.7000	-0.657%	3	246	+45.474%
2026-01-27	228.3000	228.3000	227.6000	228.2000	+7.973%	10	243	+44.518%
2026-01-26	211.2000	211.3500	209.6000	211.3500	+8.451%	210	233	+56.040%
2026-01-23	194.8100	194.8800	194.7600	194.8800	-4.212%	4	297	+69.227%
2026-01-22	199.0700	203.4500	199.0700	203.4500	+19.726%	246	297	+62.099%
2026-01-21	169.9000	169.9300	169.9000	169.9300	-25.273%	6	291	+94.074%
2026-01-15	224.2000	227.4000	224.2000	227.4000	+13.871%	8	285	+45.026%
2026-01-14	200.3100	200.3100	199.6600	199.7000	-11.205%	36	283	+65.143%
2026-01-13	229.5000	229.5000	224.9000	224.9000	+6.060%	9	265	+46.639%
2026-01-08	210.5900	212.0500	210.5900	212.0500	-0.819%	90	260	+55.525%
2026-01-07	213.8800	213.8800	213.8000	213.8000	-0.023%	13	233	+54.252%
2026-01-06	213.8500	213.8500	213.8500	213.8500	+3.259%	2	233	+54.216%
2026-01-05	206.4500	207.1000	206.4500	207.1000	+12.237%	33	233	+59.242%
2025-12-31	188.0200	188.0200	184.5200	184.5200	+0.754%	5	233	+78.729%
2025-12-19	183.1800	183.1800	183.1400	183.1400	-0.989%	6	233	+80.075%
2025-12-18	184.9300	184.9700	184.9300	184.9700	-0.016%	2	236	+78.294%
2025-12-16	182.5200	185.0000	182.1000	185.0000	-6.490%	39	237	+78.265%
2025-12-15	194.8100	199.5200	194.8100	197.8400	-15.669%	260	229	+66.695%
2025-12-11	225.2800	235.0600	224.4300	234.6000	+2.841%	41	117	+40.575%
2025-12-09	228.3000	228.3000	227.9600	228.1200	-1.588%	4	124	+44.569%
2025-12-03	231.8000	231.8000	231.8000	231.8000	+19.055%	1	124	+42.274%
2025-11-25	192.9000	194.7000	192.9000	194.7000	+19.514%	8	125	+69.384%
2025-11-21	164.1500	164.1500	162.9100	162.9100	-37.176%	6	118	+102.437%
2025-11-12	259.5200	259.5200	259.3100	259.3100	+6.088%	30	118	+27.180%
2025-11-11	244.2700	244.5500	244.0300	244.4300	+3.301%	18	94	+34.922%
2025-11-10	236.3300	236.6200	236.3300	236.6200	-12.112%	2	94	+39.375%
2025-11-03	268.8900	269.2300	268.8900	269.2300	+1.051%	12	93	+22.494%
2025-10-30	266.4700	266.4700	266.4300	266.4300	-5.488%	4	93	+23.781%
2025-10-28	281.9000	281.9000	281.9000	281.9000	+50.122%	1	91	+16.988%
2025-10-22	187.6800	188.4500	187.4700	187.7800	-7.575%	8	90	+75.626%
2025-10-21	203.1600	203.1700	203.1600	203.1700	+11.485%	4	92	+62.322%
2025-10-16	182.2400	182.2400	182.2400	182.2400	-7.163%	5	92	+80.965%
2025-10-15	196.0000	196.3000	196.0000	196.3000	-6.790%	6	87	+68.003%
2025-10-09	210.6000	210.6000	210.6000	210.6000	+0.348%	10	87	+56.595%
2025-10-07	211.7600	211.7900	209.8700	209.8700	-0.883%	180	77	+57.140%
2025-10-06	211.6100	211.7400	211.6100	211.7400	0.000%	4	2	+55.752%

.dark-mode .hBxXVP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hBxXVP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7575SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)option OPRA

SPX20261218C7575
SPX Dec 18 2026 7575.00 Call (SPX261218C07575000)
option OPRA