Dark

SPX20261218C7600
SPX Dec 18 2026 7600.00 Call (SPX261218C07600000)
option OPRA

EOD

Jul 8, 2026

307.34-4.294%(-13.79)290

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	302.9000	308.1500	302.9000	307.3400	-4.294%	290	19,188	0.000%
2026-07-07	326.9600	331.9600	316.5800	321.1300	-8.562%	650	19,283	-4.294%
2026-07-06	332.2300	354.0000	330.3000	351.2000	+15.896%	110	18,947	-12.489%
2026-07-02	341.6200	352.7100	297.5400	303.0300	-7.254%	561	18,665	+1.422%
2026-07-01	315.2200	344.3500	315.2200	326.7300	-2.687%	407	18,665	-5.935%
2026-06-30	310.6400	335.8000	310.6400	335.7500	+10.082%	1,278	18,675	-8.462%
2026-06-29	284.8100	306.3000	284.7800	305.0000	+12.178%	271	18,916	+0.767%
2026-06-26	260.2800	286.3400	260.2800	271.8900	+0.169%	74	18,890	+13.038%
2026-06-25	274.6300	274.6800	271.4300	271.4300	-1.851%	8	18,941	+13.230%
2026-06-24	305.3600	310.7600	275.0600	276.5500	-8.557%	284	18,867	+11.134%
2026-06-23	300.9100	313.1000	298.3000	302.4300	-10.537%	336	18,915	+1.624%
2026-06-22	376.3700	376.3700	338.0500	338.0500	-8.021%	723	19,200	-9.084%
2026-06-18	349.5000	367.5300	349.5000	367.5300	+15.889%	508	18,567	-16.377%
2026-06-17	378.3600	378.9100	317.1400	317.1400	-16.149%	507	18,567	-3.090%
2026-06-16	403.8000	403.8000	376.6200	378.2200	-5.678%	1,294	18,567	-18.740%
2026-06-15	391.5800	419.7600	391.5800	400.9900	+20.733%	2,289	16,900	-23.355%
2026-06-12	330.0800	343.5000	329.1000	332.1300	+0.645%	27	16,900	-7.464%
2026-06-11	282.3400	331.0000	264.8600	330.0000	+12.597%	503	16,900	-6.867%
2026-06-10	307.1700	307.1700	291.5900	293.0800	-5.458%	919	16,937	+4.866%
2026-06-09	351.0000	361.6200	264.7900	310.0000	-5.511%	247	16,516	-0.858%
2026-06-08	354.0600	361.7400	328.0800	328.0800	+0.700%	221	16,643	-6.322%
2026-06-05	406.2200	406.2200	323.8400	325.8000	-26.734%	1,693	16,381	-5.666%
2026-06-04	416.1400	447.2200	416.1400	444.6800	+3.270%	234	17,738	-30.885%
2026-06-03	445.0500	445.0500	430.4500	430.6000	-7.018%	58	17,673	-28.625%
2026-06-02	445.6000	465.1000	445.6000	463.1000	+2.510%	2,047	17,664	-33.634%
2026-06-01	433.5100	457.5000	429.6000	451.7600	+4.001%	2,774	16,065	-31.968%
2026-05-29	442.7900	447.6700	432.3000	434.3800	-0.007%	2,806	14,437	-29.246%
2026-05-28	429.2000	434.4100	429.2000	434.4100	+5.294%	1,239	12,556	-29.251%
2026-05-27	404.6500	412.5700	404.6500	412.5700	+2.885%	138	11,873	-25.506%
2026-05-26	415.4100	416.5000	399.0000	401.0000	+5.150%	313	11,812	-23.357%
2026-05-22	379.5900	397.4000	379.5100	381.3600	+5.232%	249	11,619	-19.409%
2026-05-21	347.7000	362.4000	347.7000	362.4000	+3.484%	321	11,590	-15.193%
2026-05-20	350.2000	350.2000	350.2000	350.2000	+10.823%	351	11,590	-12.239%
2026-05-19	312.4800	332.9900	311.2500	316.0000	-8.485%	1,012	12,102	-2.741%
2026-05-18	364.1000	364.1000	326.5000	345.3000	-2.347%	127	12,102	-10.993%
2026-05-15	370.0400	383.0000	353.5000	353.6000	-16.584%	1,263	12,102	-13.083%
2026-05-14	407.1100	431.4100	407.1100	423.9000	+10.075%	227	11,847	-27.497%
2026-05-13	349.5000	385.1000	349.5000	385.1000	+15.289%	921	11,808	-20.192%
2026-05-12	335.4600	335.7100	332.6800	334.0300	-8.730%	1,085	11,808	-7.990%
2026-05-11	353.0200	370.7000	353.0200	365.9800	+4.277%	560	11,808	-16.023%
2026-05-08	351.0000	355.1200	350.9700	350.9700	+11.454%	819	10,658	-12.431%
2026-05-07	330.0000	343.9000	313.4100	314.9000	-5.577%	139	10,608	-2.401%
2026-05-06	305.6000	333.5000	305.6000	333.5000	+22.610%	1,323	10,579	-7.844%
2026-05-05	272.0000	272.0000	272.0000	272.0000	+11.658%	101	9,975	+12.993%
2026-05-04	256.4000	256.4000	241.7000	243.6000	-8.661%	18	9,974	+26.166%
2026-05-01	261.0000	273.6700	261.0000	266.7000	+14.267%	851	10,177	+15.238%
2026-04-30	220.5000	233.4000	220.5000	233.4000	+9.835%	231	10,177	+31.680%
2026-04-29	212.8700	213.2000	212.5000	212.5000	-11.862%	13	10,326	+44.631%
2026-04-27	236.1600	241.1000	230.3000	241.1000	+4.147%	105	10,462	+27.474%
2026-04-24	216.9500	233.0700	212.7400	231.5000	+7.976%	1,043	10,837	+32.760%
2026-04-23	220.7500	221.5600	214.4000	214.4000	-1.966%	742	11,043	+43.349%
2026-04-22	217.0800	219.9300	217.0800	218.7000	+9.416%	150	10,900	+40.530%
2026-04-21	220.3900	222.5000	199.8800	199.8800	-5.257%	412	10,816	+53.762%
2026-04-20	211.6400	211.6400	210.9700	210.9700	-3.265%	3	10,816	+45.679%
2026-04-17	206.7400	227.0000	206.7400	218.0900	+20.359%	607	10,810	+40.923%
2026-04-16	178.0800	187.4000	178.0000	181.2000	+3.013%	451	10,524	+69.614%
2026-04-15	153.0300	175.9000	153.0300	175.9000	+18.292%	448	10,605	+74.724%
2026-04-14	127.4700	148.7000	127.4700	148.7000	+25.189%	868	10,323	+106.685%
2026-04-13	100.1000	118.7800	100.1000	118.7800	+13.286%	28	10,092	+158.747%
2026-04-10	107.0000	109.4000	104.8500	104.8500	-3.453%	47	10,107	+193.124%
2026-04-09	98.4500	108.6000	98.4500	108.6000	+7.909%	311	10,150	+183.002%
2026-04-08	100.3400	100.6400	100.3400	100.6400	+52.902%	600	9,920	+205.386%
2026-04-07	65.3600	65.8400	65.3600	65.8200	-8.060%	96	9,394	+366.940%
2026-04-06	72.3700	72.3700	70.6500	71.5900	+19.436%	18	9,394	+329.306%
2026-04-02	59.9400	59.9400	59.9400	59.9400	-18.857%	544	9,196	+412.746%
2026-04-01	74.3100	74.5700	72.2300	73.8700	+7.291%	164	9,196	+316.055%
2026-03-31	57.0000	68.8500	57.0000	68.8500	+26.099%	27	9,097	+346.391%
2026-03-30	56.7000	56.8000	53.5800	54.6000	+0.906%	1,304	9,277	+462.894%
2026-03-27	59.5000	59.5000	54.1100	54.1100	-18.997%	8	8,809	+467.991%
2026-03-26	80.3600	80.3800	66.8000	66.8000	-23.570%	216	8,786	+360.090%
2026-03-25	90.8000	90.8000	85.6900	87.4000	+3.273%	28	8,986	+251.648%
2026-03-24	81.1000	85.2000	81.1000	84.6300	-8.409%	10	8,983	+263.157%
2026-03-23	88.6000	92.4000	88.6000	92.4000	+9.739%	209	8,922	+232.619%
2026-03-20	85.6000	85.6000	78.4000	84.2000	-8.399%	16	8,720	+265.012%
2026-03-19	91.3400	93.0000	86.3300	91.9200	-11.607%	1,308	8,706	+234.356%
2026-03-18	104.0800	104.0800	103.9900	103.9900	-9.179%	2	9,201	+195.548%
2026-03-17	114.5000	114.5000	114.5000	114.5000	-1.037%	201	9,201	+168.419%
2026-03-16	113.3300	115.7000	113.3300	115.7000	+10.401%	2	9,199	+165.635%
2026-03-13	120.1800	120.1800	104.8000	104.8000	-10.351%	694	9,651	+193.263%
2026-03-12	119.4300	119.4300	116.9000	116.9000	-15.705%	411	9,131	+162.908%
2026-03-10	142.4000	147.9500	138.6800	138.6800	-1.889%	4	9,261	+121.618%
2026-03-05	150.6000	150.6000	141.3500	141.3500	-8.393%	16	9,261	+117.432%
2026-03-04	155.1000	156.1000	154.2000	154.3000	+6.355%	487	9,261	+99.183%
2026-03-03	130.2000	146.8000	130.2000	145.0800	-9.832%	232	9,524	+111.842%
2026-03-02	161.1000	161.1000	160.7000	160.9000	+1.636%	57	9,433	+91.013%
2026-02-27	159.7400	159.7400	153.4000	158.3100	-1.914%	10	9,433	+94.138%
2026-02-26	178.3500	178.3500	161.4000	161.4000	-13.319%	22	9,432	+90.421%
2026-02-25	182.4300	186.2800	182.4300	186.2000	+10.099%	10	9,422	+65.059%
2026-02-24	163.1000	169.9000	163.1000	169.1200	+9.131%	45	9,422	+81.729%
2026-02-23	160.4300	160.4300	151.3900	154.9700	-10.629%	755	9,392	+98.322%
2026-02-20	172.7000	173.4000	172.7000	173.4000	+11.368%	3	9,177	+77.243%
2026-02-19	155.7000	155.7000	155.7000	155.7000	-3.942%	1	9,177	+97.392%
2026-02-17	161.5700	162.0900	161.5700	162.0900	-0.650%	2	8,952	+89.611%
2026-02-13	162.8300	163.1500	162.8300	163.1500	-0.397%	203	9,074	+88.379%
2026-02-12	168.7700	169.1100	163.8000	163.8000	-15.944%	74	9,074	+87.631%
2026-02-11	193.4000	194.8700	193.4000	194.8700	-2.924%	2	9,040	+57.715%
2026-02-10	201.1100	201.1100	200.7400	200.7400	-0.624%	2	9,041	+53.104%
2026-02-09	203.9000	203.9000	202.0000	202.0000	+7.567%	467	9,040	+52.149%
2026-02-06	186.9000	187.7900	185.8000	187.7900	+23.222%	554	9,153	+63.662%
2026-02-05	159.0200	162.9000	152.2000	152.4000	-15.050%	191	9,158	+101.667%
2026-02-04	182.6400	184.8500	175.0500	179.4000	-7.592%	234	9,309	+71.315%
2026-02-03	199.6400	199.6400	194.1000	194.1400	+1.167%	4	9,217	+58.308%
2026-02-02	191.9000	191.9000	191.9000	191.9000	-3.992%	115	9,215	+60.156%
2026-01-30	196.7300	199.8800	196.7300	199.8800	-0.592%	202	9,249	+53.762%
2026-01-29	200.6200	201.2900	188.3400	201.0700	-6.869%	54	9,322	+52.852%
2026-01-28	224.7200	224.7200	215.9000	215.9000	-1.099%	4	9,294	+42.353%
2026-01-27	207.7800	218.3000	206.4700	218.3000	+9.374%	156	9,302	+40.788%
2026-01-26	199.1000	199.6600	199.1000	199.5900	+9.605%	120	9,218	+53.986%
2026-01-23	182.1000	182.1000	182.1000	182.1000	-6.086%	19	9,218	+68.775%
2026-01-22	189.6000	194.2500	188.3100	193.9000	+4.924%	58	9,199	+58.504%
2026-01-21	168.6100	187.3000	163.3000	184.8000	+6.944%	22	9,237	+66.310%
2026-01-20	172.8000	172.8000	172.8000	172.8000	-16.117%	10	9,231	+77.859%
2026-01-16	202.0000	206.0000	202.0000	206.0000	-5.226%	752	9,590	+49.194%
2026-01-15	214.3000	217.3600	213.7000	217.3600	+10.335%	275	9,590	+41.397%
2026-01-14	201.5000	203.6800	190.1400	197.0000	-8.746%	337	9,529	+56.010%
2026-01-13	214.8000	215.8800	210.3800	215.8800	-3.882%	1,017	9,595	+42.366%
2026-01-12	224.6000	224.6000	224.6000	224.6000	+1.583%	1	9,039	+36.839%
2026-01-09	210.5700	221.1000	204.9900	221.1000	+10.324%	197	9,036	+39.005%
2026-01-08	203.0000	203.2300	200.4100	200.4100	-2.334%	739	8,865	+53.356%
2026-01-07	216.0600	222.6000	205.2000	205.2000	-3.933%	21	8,617	+49.776%
2026-01-06	202.1000	214.4000	200.9000	213.6000	+6.934%	374	8,605	+43.886%
2026-01-05	189.0000	199.7500	189.0000	199.7500	+16.134%	867	8,424	+53.862%
2026-01-02	183.0000	189.5000	168.8400	172.0000	-9.474%	397	8,295	+78.686%
2025-12-31	190.0000	190.0000	190.0000	190.0000	-2.813%	1	8,011	+61.758%
2025-12-30	195.0000	196.0000	192.9000	195.5000	-0.509%	8	8,011	+57.207%
2025-12-29	198.7400	198.8100	196.0000	196.5000	-3.954%	668	8,014	+56.407%
2025-12-26	209.5000	209.5000	204.5900	204.5900	+9.301%	42	7,535	+50.222%
2025-12-22	183.0000	187.3000	183.0000	187.1800	+6.352%	9	7,513	+64.195%
2025-12-19	177.0000	177.7000	174.9000	176.0000	+5.075%	779	7,509	+74.625%
2025-12-18	171.8000	176.6000	161.8000	167.5000	+4.420%	266	7,119	+83.487%
2025-12-17	177.0000	177.5000	160.4100	160.4100	-8.832%	5	7,123	+91.597%
2025-12-16	175.5400	175.9500	175.5400	175.9500	-6.954%	2	7,124	+74.675%
2025-12-15	192.0000	196.0000	188.8000	189.1000	-10.819%	111	7,125	+62.528%
2025-12-12	212.0400	212.0400	212.0400	212.0400	+1.044%	502	7,029	+44.944%
2025-12-11	209.8500	209.8500	209.8500	209.8500	-8.658%	151	6,864	+46.457%
2025-12-10	227.1000	229.7400	227.1000	229.7400	+7.145%	128	6,763	+33.777%
2025-12-09	218.2000	218.2000	214.4200	214.4200	-4.277%	891	6,723	+43.336%
2025-12-05	224.0000	224.0000	224.0000	224.0000	+1.092%	217	7,022	+37.205%
2025-12-04	221.8100	221.8100	221.5800	221.5800	-0.458%	227	6,850	+38.704%
2025-12-03	209.9100	222.6000	209.9100	222.6000	+3.434%	49	6,914	+38.068%
2025-12-02	215.2100	215.2100	215.2100	215.2100	-4.074%	4	6,923	+42.809%
2025-11-28	223.6500	224.3500	223.6500	224.3500	+1.059%	210	6,883	+36.991%
2025-11-26	217.4300	222.0000	217.4300	222.0000	+12.639%	55	6,929	+38.441%
2025-11-25	195.9000	198.1000	195.9000	197.0900	+13.597%	37	6,929	+55.939%
2025-11-21	173.5000	173.5000	173.5000	173.5000	+0.115%	1	6,958	+77.141%
2025-11-20	214.5000	214.5000	170.3800	173.3000	-4.042%	77	6,958	+77.346%
2025-11-19	174.0000	180.6000	174.0000	180.6000	+3.925%	974	6,951	+70.177%
2025-11-18	176.0000	176.0000	173.7800	173.7800	-4.882%	4	6,250	+76.856%
2025-11-17	182.7000	182.7000	182.7000	182.7000	-13.658%	7	6,250	+68.221%
2025-11-14	213.0000	213.0000	211.6000	211.6000	-3.065%	357	6,543	+45.246%
2025-11-13	218.7800	218.7800	218.2900	218.2900	-14.850%	2,704	6,304	+40.794%
2025-11-12	261.1800	261.1800	256.3600	256.3600	+2.503%	2	4,118	+19.886%
2025-11-11	239.0000	250.1000	239.0000	250.1000	+10.639%	14	4,118	+22.887%
2025-11-10	226.4300	226.5800	226.0500	226.0500	+14.404%	36	4,119	+35.961%
2025-11-07	186.7300	197.5900	184.9300	197.5900	-10.903%	276	4,124	+55.544%
2025-11-06	221.8900	221.8900	221.7700	221.7700	-3.929%	2	4,241	+38.585%
2025-11-04	234.0300	234.0300	229.6400	230.8400	-11.731%	19	4,240	+33.140%
2025-11-03	255.8600	262.2200	255.2400	261.5200	+5.494%	224	4,218	+17.521%
2025-10-31	255.4100	255.4100	247.5000	247.9000	-5.295%	108	4,218	+23.977%
2025-10-30	258.3000	261.7600	256.2000	261.7600	-3.715%	6	4,190	+17.413%
2025-10-29	274.7000	274.7000	264.8500	271.8600	+1.554%	7	4,190	+13.051%
2025-10-28	253.6000	272.0000	251.5000	267.7000	+12.116%	36	4,193	+14.808%
2025-10-27	231.7800	238.7700	231.6300	238.7700	+13.301%	62	4,156	+28.718%
2025-10-24	213.0000	214.0900	210.7400	210.7400	+15.950%	24	4,156	+45.838%
2025-10-22	183.2500	183.2500	181.5700	181.7500	-6.339%	17	4,154	+69.100%
2025-10-20	189.7200	194.0500	189.7200	194.0500	+8.493%	5	4,154	+58.382%
2025-10-17	178.8600	178.8600	178.8600	178.8600	-5.013%	2	4,154	+71.833%
2025-10-15	197.3000	197.3000	188.3000	188.3000	+1.471%	3	4,173	+63.218%
2025-10-14	159.4300	185.5700	159.4300	185.5700	+3.180%	5	4,175	+65.619%
2025-10-13	180.2900	180.2900	179.7900	179.8500	-9.167%	753	4,175	+70.887%
2025-10-10	211.3000	211.5000	198.0000	198.0000	-1.390%	54	4,604	+55.222%
2025-10-09	213.8500	213.8500	200.7900	200.7900	+1.501%	8	4,654	+53.065%
2025-10-07	206.9300	206.9500	197.7900	197.8200	-2.705%	60	4,240	+55.363%
2025-10-06	203.2000	203.3400	203.2000	203.3200	-0.284%	204	4,240	+51.161%
2025-10-03	198.8400	203.9000	198.8400	203.9000	+6.143%	12	4,227	+50.731%
2025-10-02	187.5600	192.6000	184.7000	192.1000	+2.563%	431	4,239	+59.990%
2025-10-01	180.2900	187.3000	179.6800	187.3000	+7.298%	93	4,092	+64.090%
2025-09-30	168.5100	174.5600	168.5100	174.5600	+1.607%	11	4,091	+76.066%
2025-09-29	173.4800	174.2000	171.8000	171.8000	+5.360%	4	4,086	+78.894%
2025-09-26	163.8700	163.8700	157.1400	163.0600	+6.159%	14	4,085	+88.483%
2025-09-25	154.7500	161.1500	153.6000	153.6000	-18.198%	19	4,080	+100.091%
2025-09-22	182.6200	187.7700	182.4200	187.7700	+11.569%	8	4,090	+63.679%
2025-09-19	159.7400	168.3000	159.0000	168.3000	+3.857%	28	4,092	+82.614%
2025-09-18	153.8000	162.3500	153.8000	162.0500	+14.281%	27	4,105	+89.658%
2025-09-17	149.6200	149.6200	141.8000	141.8000	-6.341%	513	4,109	+116.742%
2025-09-16	155.9700	155.9700	151.4000	151.4000	-0.721%	17	3,610	+102.999%
2025-09-15	147.4000	152.7100	147.4000	152.5000	+8.156%	340	3,627	+101.534%
2025-09-12	139.8500	144.6800	139.8500	141.0000	-0.445%	323	3,410	+117.972%
2025-09-11	129.2200	141.9000	128.1100	141.6300	+10.752%	611	3,114	+117.002%
2025-09-10	124.5700	128.0200	124.4800	127.8800	+6.345%	19	2,646	+140.335%
2025-09-09	116.2000	120.2500	116.2000	120.2500	+4.520%	20	2,653	+155.584%
2025-09-08	115.0500	115.0500	115.0500	115.0500	+4.591%	1	2,658	+167.136%
2025-09-05	108.8000	110.0000	108.6000	110.0000	-6.367%	6	2,658	+179.400%
2025-09-04	110.8500	117.4800	110.8100	117.4800	+6.326%	11	2,657	+161.610%
2025-08-29	109.6000	110.4900	109.6000	110.4900	-7.431%	39	2,181	+178.161%
2025-08-28	114.8800	119.3600	114.8800	119.3600	+3.074%	4	2,181	+157.490%
2025-08-27	115.8000	115.8000	115.8000	115.8000	+3.476%	2	2,192	+165.406%
2025-08-25	111.9500	111.9500	111.9000	111.9100	-0.701%	50	2,115	+174.631%
2025-08-22	110.6000	114.1000	110.6000	112.7000	+15.590%	43	2,095	+172.706%
2025-08-20	97.5000	97.5000	97.5000	97.5000	-20.757%	1	2,086	+215.221%
2025-08-13	119.8500	123.0400	119.7800	123.0400	+35.806%	4	1,917	+149.789%
2025-08-07	90.6000	90.6000	90.6000	90.6000	-3.719%	50	1,978	+239.227%
2025-08-06	89.9000	94.1000	89.9000	94.1000	+7.053%	580	1,978	+226.610%
2025-08-05	85.9500	87.9000	85.9000	87.9000	-16.997%	9	1,633	+249.647%
2025-07-31	114.2000	116.5600	105.6000	105.9000	-4.852%	9	1,645	+190.217%
2025-07-28	114.5000	114.6100	111.3000	111.3000	-1.295%	14	1,693	+176.137%
2025-07-25	112.3800	113.5800	112.2100	112.7600	+0.625%	4	1,691	+172.561%
2025-07-24	108.6500	112.6000	108.4500	112.0600	+4.485%	10	1,691	+174.264%
2025-07-23	106.1800	111.8100	106.1200	107.2500	+4.787%	6	1,694	+186.564%
2025-07-21	99.5000	102.3500	99.5000	102.3500	+7.964%	4	1,694	+200.283%
2025-07-18	94.8000	94.8000	94.8000	94.8000	+7.337%	1	1,695	+224.198%
2025-07-09	88.2800	88.3200	88.2800	88.3200	-0.305%	4	1,694	+247.985%
2025-07-07	88.6700	88.6700	88.5900	88.5900	-10.696%	2	1,694	+246.924%
2025-07-03	89.3200	99.2000	89.3200	99.2000	+18.137%	12	1,700	+209.819%
2025-07-02	81.0000	88.5500	81.0000	83.9700	+3.475%	7	1,700	+266.012%
2025-07-01	80.3600	81.2000	80.3000	81.1500	+4.940%	4	928	+278.731%
2025-06-30	77.3300	77.3300	77.3300	77.3300	-0.502%	3	930	+297.440%
2025-06-27	73.0500	77.7200	73.0500	77.7200	+17.900%	9	929	+295.445%
2025-06-26	65.7100	65.9200	65.7100	65.9200	+12.357%	3	931	+366.232%
2025-06-24	58.6700	58.6700	58.6700	58.6700	+0.531%	1	934	+423.845%
2025-06-16	58.3600	58.3600	58.3600	58.3600	+8.456%	1	935	+426.628%
2025-06-13	53.8100	53.8100	53.8100	53.8100	-13.238%	2	935	+471.158%
2025-06-11	62.0200	62.0200	62.0200	62.0200	+8.294%	15	934	+395.550%
2025-06-06	57.1500	57.2700	55.9000	57.2700	+12.758%	26	919	+436.651%
2025-06-05	53.7900	56.7000	50.7300	50.7900	-9.158%	44	909	+505.119%
2025-06-04	55.3000	57.0600	55.3000	55.9100	+22.101%	17	909	+449.705%
2025-05-22	45.7600	45.7900	45.7600	45.7900	-15.982%	2	907	+571.195%
2025-05-20	58.1000	58.6000	54.5000	54.5000	+9.438%	34	906	+463.927%
2025-05-15	49.8000	49.8000	49.8000	49.8000	-3.694%	1	871	+517.149%
2025-05-13	48.2800	51.7100	48.2800	51.7100	+12.683%	3	871	+494.353%
2025-05-12	45.8900	45.8900	45.8900	45.8900	+67.911%	1	870	+569.732%
2025-04-30	27.3300	27.3300	27.3300	27.3300	+0.849%	2	808	+1,024.552%
2025-04-24	27.1000	27.1000	27.1000	27.1000	+48.087%	1	807	+1,034.096%
2025-04-21	18.3000	18.3000	18.3000	18.3000	-25.519%	1	808	+1,579.454%
2025-04-15	24.6800	24.6800	24.5700	24.5700	+45.041%	4	807	+1,150.875%
2025-04-03	18.0000	18.0000	16.9400	16.9400	-54.584%	2	803	+1,714.286%
2025-03-25	37.3000	37.3000	37.3000	37.3000	+0.784%	150	833	+723.968%
2025-03-24	37.2200	37.2200	37.0100	37.0100	+14.938%	6	833	+730.424%
2025-03-20	32.2000	32.2000	32.2000	32.2000	-5.848%	10	830	+854.472%
2025-03-14	30.7000	34.2000	30.7000	34.2000	-1.156%	104	820	+798.655%
2025-03-12	36.2000	36.2000	34.6000	34.6000	+6.429%	97	820	+788.266%
2025-03-11	32.0000	32.5100	31.4000	32.5100	-32.692%	11	820	+845.371%
2025-03-07	48.0000	48.7000	48.0000	48.3000	0.000%	10	826	+536.315%
2025-03-06	46.4000	48.5000	46.4000	48.3000	-11.603%	18	823	+536.315%
2025-03-05	54.3000	54.6400	54.3000	54.6400	-6.598%	4	820	+462.482%
2025-03-03	69.2000	69.2000	58.5000	58.5000	-10.823%	35	820	+425.368%
2025-02-28	65.6000	65.6000	65.6000	65.6000	+5.466%	2	810	+368.506%
2025-02-27	62.2000	62.2000	62.2000	62.2000	-27.421%	1	811	+394.116%
2025-02-21	85.7000	85.7000	85.7000	85.7000	-25.028%	2	810	+258.623%
2025-02-19	111.8700	115.9800	111.5900	114.3100	+16.287%	53	810	+168.865%
2025-02-12	98.3000	98.3000	98.3000	98.3000	-4.932%	36	784	+212.655%
2025-01-30	103.4000	103.4000	103.4000	103.4000	-2.911%	2	750	+197.234%
2025-01-28	101.2000	106.5000	101.2000	106.5000	-14.875%	14	750	+188.582%
2025-01-24	125.0100	125.1100	125.0100	125.1100	+30.377%	4	745	+145.656%
2025-01-17	95.9600	95.9600	95.9600	95.9600	+15.475%	4	746	+220.279%
2025-01-15	82.8000	83.2000	82.8000	83.1000	+21.794%	10	746	+269.844%
2025-01-13	65.2000	68.2300	65.2000	68.2300	-2.668%	34	746	+350.447%
2025-01-10	66.5000	70.1000	66.4000	70.1000	-19.564%	50	730	+338.431%
2025-01-07	87.1500	87.1500	87.1500	87.1500	+21.548%	16	735	+252.656%
2025-01-02	71.7000	71.7000	71.7000	71.7000	-13.038%	29	719	+328.647%
2024-12-30	82.4500	82.4500	82.4500	82.4500	-11.373%	4	702	+272.759%
2024-12-27	93.8000	93.8000	93.0300	93.0300	-16.640%	4	702	+230.367%
2024-12-26	111.6000	111.6000	111.6000	111.6000	-18.730%	1	703	+175.394%
2024-12-16	136.3500	137.3200	136.3500	137.3200	+3.404%	172	875	+123.813%
2024-12-13	132.8000	132.8000	132.8000	132.8000	-2.995%	4	875	+131.431%
2024-12-11	136.9000	136.9000	136.9000	136.9000	+4.664%	2	877	+124.500%
2024-12-09	130.7400	130.8000	130.6800	130.8000	+16.578%	3	875	+134.969%
2024-11-22	112.2000	112.2000	112.2000	112.2000	-1.923%	2	876	+173.922%
2024-11-21	114.4000	114.4000	114.4000	114.4000	+17.454%	2	35	+168.654%
2024-11-20	97.4000	97.4000	97.4000	97.4000	-3.373%	2	35	+215.544%
2024-11-15	102.8000	102.8000	100.8000	100.8000	-19.860%	6	35	+204.901%
2024-11-11	125.7800	125.7800	125.7800	125.7800	-0.443%	2	35	+144.347%
2024-11-08	126.3400	126.3400	126.3400	126.3400	+77.220%	2	35	+143.264%
2024-10-31	71.2900	71.2900	71.2900	71.2900	-17.105%	20	35	+331.112%
2024-10-15	86.0000	86.0000	86.0000	86.0000	+14.089%	4	35	+257.372%
2024-10-10	75.9700	76.2300	75.1700	75.3800	+46.085%	32	35	+307.721%
2024-09-16	51.6000	51.6000	51.6000	51.6000	+57.846%	26	35	+495.620%
2024-09-06	32.6900	32.6900	32.6900	32.6900	-36.524%	4	35	+840.165%
2024-08-30	51.5000	51.5000	51.5000	51.5000	+2.386%	68	35	+496.777%
2024-08-15	44.6000	50.3000	44.6000	50.3000	+47.941%	408	35	+511.014%
2024-08-09	34.0000	34.0000	34.0000	34.0000	+7.357%	32	35	+803.941%
2024-08-07	35.6200	35.7700	31.6700	31.6700	-45.397%	14	35	+870.445%
2024-08-01	58.0000	58.0000	58.0000	58.0000	+9.023%	200	35	+429.897%
2024-07-26	53.2000	53.2000	53.2000	53.2000	+1.141%	16	35	+477.707%
2024-07-25	52.6000	52.6000	52.6000	52.6000	-11.104%	4	35	+484.297%
2024-07-24	59.1700	59.1700	59.1700	59.1700	-15.447%	2	35	+419.419%
2024-07-22	69.9800	69.9800	69.9800	69.9800	-5.814%	16	35	+339.183%
2024-07-08	74.3000	74.3000	74.3000	74.3000	+12.405%	4	35	+313.647%
2024-07-03	66.1000	66.1000	66.1000	66.1000	+1.179%	2	35	+364.962%
2024-06-25	65.3100	65.3600	65.1700	65.3300	+1.618%	20	35	+370.442%
2024-06-24	69.1200	69.1200	64.2900	64.2900	+11.809%	728	35	+378.053%
2024-06-12	57.5000	57.5000	57.5000	57.5000	+19.792%	100	35	+434.504%
2024-05-23	48.0000	48.0000	48.0000	48.0000	+18.343%	100	35	+540.292%
2024-04-25	40.5600	40.5600	40.5600	40.5600	-30.069%	2	35	+657.742%
2024-04-02	58.0000	58.0000	58.0000	58.0000	-5.383%	4	35	+429.897%
2024-03-21	61.5000	61.5000	61.3000	61.3000	+47.356%	90	35	+401.370%
2024-03-04	41.6000	41.6000	41.6000	41.6000	+46.016%	2	35	+638.798%
2024-02-12	28.4900	28.4900	28.4900	28.4900	+15.204%	1	35	+978.764%
2024-02-02	24.4800	24.7300	24.4800	24.7300	+23.650%	2	35	+1,142.782%
2024-01-29	20.0000	20.0000	20.0000	20.0000	+17.647%	1	35	+1,436.700%
2024-01-23	17.0300	17.0300	17.0000	17.0000	+0.177%	7	35	+1,707.882%
2024-01-10	16.9700	16.9700	16.9700	16.9700	-15.065%	30	35	+1,711.078%
2023-12-22	19.9800	19.9800	19.9800	19.9800	-1.187%	3	35	+1,438.238%
2023-12-20	19.9200	20.4000	19.9200	20.2200	+8.013%	7	35	+1,419.980%
2023-12-19	18.7200	18.7200	18.7200	18.7200	+3.942%	1	35	+1,541.774%
2023-12-14	18.0100	18.0100	18.0100	18.0100	+15.969%	1	35	+1,606.496%
2023-12-11	15.5300	15.5300	15.5300	15.5300	+0.388%	1	35	+1,879.008%
2023-12-08	15.4700	15.4700	15.4700	15.4700	+6.323%	1	35	+1,886.684%
2023-12-06	14.5500	14.5500	14.5500	14.5500	-37.095%	1	35	+2,012.302%
2023-08-31	23.1500	23.1500	23.1300	23.1300	-11.413%	3	35	+1,228.751%
2023-08-23	21.4900	26.1100	21.4900	26.1100	+3.817%	3	35	+1,077.097%
2023-07-12	25.2500	25.2500	25.1500	25.1500	+14.318%	30	35	+1,122.028%
2023-06-13	21.8300	22.0000	21.4900	22.0000	+12.016%	4	35	+1,297.000%
2023-06-12	18.6300	19.6400	18.6300	19.6400	+16.213%	2	35	+1,464.868%
2023-04-27	16.9000	16.9000	16.9000	16.9000	-9.529%	20	35	+1,718.580%
2023-03-29	18.6800	18.6800	18.6800	18.6800	-61.437%	30	35	+1,545.289%
2022-11-25	48.4400	48.4400	48.4400	48.4400	-0.391%	1	35	+534.476%
2022-11-23	48.6300	48.6300	48.6300	48.6300	-1.319%	1	37	+531.997%
2022-11-11	49.2800	49.2800	49.2800	49.2800	-9.077%	1	37	+523.661%
2022-10-26	55.3100	57.7500	54.2000	54.2000	+42.108%	3	38	+467.048%
2022-06-16	38.1400	38.1400	38.1400	38.1400	-0.729%	1	39	+705.821%
2022-06-14	41.9600	41.9600	38.4200	38.4200	-7.041%	7	38	+699.948%
2022-05-19	40.9200	42.5100	40.9200	41.3300	-7.787%	6	31	+643.624%
2022-05-18	45.4500	45.4500	44.8200	44.8200	+8.235%	4	25	+585.721%
2022-05-12	42.8500	42.8500	41.4100	41.4100	-13.314%	4	21	+642.188%
2022-05-11	52.4300	52.4300	47.7700	47.7700	-13.444%	3	16	+543.375%
2022-05-09	57.2100	57.2100	49.9900	55.1900	+11.993%	6	13	+456.876%
2022-02-24	49.2800	49.2800	49.2800	49.2800	-18.559%	1	0	+523.661%
2022-02-22	60.5100	60.5100	60.5100	60.5100	-0.901%	1	0	+407.916%
2022-02-18	61.0600	61.0600	61.0600	61.0600	-12.534%	1	0	+403.341%
2022-02-17	69.8100	69.8100	69.8100	69.8100	-5.675%	1	0	+340.252%
2022-02-16	74.0100	74.0100	74.0100	74.0100	0.000%	2	0	+315.268%

.dark-mode .SBr8qK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBr8qK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7600SPX Dec 18 2026 7600.00 Call (SPX261218C07600000)option OPRA

SPX20261218C7600
SPX Dec 18 2026 7600.00 Call (SPX261218C07600000)
option OPRA