Dark

SPX20261218C7625
SPX Dec 18 2026 7625.00 Call (SPX261218C07625000)
option OPRA

EOD

Sep 11, 2026

299.32+6.931%(+19.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	299.3200	299.3200	299.3200	299.3200	+6.931%	5	2,321	0.000%
2026-09-09	288.4500	288.5100	278.2000	279.9200	-12.363%	83	2,316	+6.931%
2026-09-08	319.5500	319.8500	319.2100	319.4100	-4.159%	400	2,358	-6.290%
2026-09-04	340.5400	340.5400	322.7700	333.2700	-7.903%	14	2,684	-10.187%
2026-09-03	353.2300	361.8700	353.2300	361.8700	+20.817%	36	2,684	-17.285%
2026-09-02	299.5200	299.5200	299.5200	299.5200	-3.938%	1	2,684	-0.067%
2026-08-31	316.8200	316.8200	310.8400	311.8000	-12.310%	13	2,684	-4.003%
2026-08-28	355.5700	355.5700	355.5700	355.5700	-2.471%	1	2,682	-15.820%
2026-08-27	347.6100	364.5800	347.6000	364.5800	+11.186%	34	2,683	-17.900%
2026-08-25	327.9000	327.9000	327.9000	327.9000	+1.690%	1	2,695	-8.716%
2026-08-24	322.4500	322.4500	322.4500	322.4500	-5.716%	1	2,694	-7.173%
2026-08-20	342.0000	342.0000	342.0000	342.0000	-7.866%	330	2,777	-12.480%
2026-08-19	383.7800	383.9900	371.1800	371.2000	-11.281%	8	2,875	-19.364%
2026-08-17	418.4000	418.4000	418.4000	418.4000	-1.853%	1	2,872	-28.461%
2026-08-14	426.3000	426.3000	426.3000	426.3000	+2.552%	4	2,872	-29.787%
2026-08-07	415.6900	415.6900	415.6900	415.6900	+8.196%	1	2,691	-27.994%
2026-08-06	386.8500	395.0000	383.4500	384.2000	-7.958%	64	2,692	-22.093%
2026-08-05	417.4200	417.4200	417.4200	417.4200	+28.925%	1	2,710	-28.293%
2026-08-03	324.8300	324.8300	323.7700	323.7700	+25.599%	2	2,411	-7.552%
2026-07-31	257.7800	257.7800	257.7800	257.7800	+10.730%	100	2,409	+16.115%
2026-07-30	232.8000	232.8000	232.8000	232.8000	+3.929%	2	2,310	+28.574%
2026-07-29	224.0000	224.0000	224.0000	224.0000	+0.112%	10	2,308	+33.625%
2026-07-28	223.9000	223.9000	223.7500	223.7500	-3.722%	5	2,308	+33.774%
2026-07-27	232.4000	232.4000	232.4000	232.4000	-0.172%	1	2,308	+28.795%
2026-07-24	232.8000	232.8000	232.8000	232.8000	-19.917%	1	2,308	+28.574%
2026-07-21	278.5000	292.3000	278.5000	290.7000	+9.740%	9	2,307	+2.965%
2026-07-20	283.7000	283.7000	264.9000	264.9000	-5.730%	8	2,304	+12.994%
2026-07-17	273.2600	291.2200	273.2600	281.0000	-11.155%	9	2,302	+6.520%
2026-07-16	316.2800	316.2800	316.2800	316.2800	-4.700%	1	2,298	-5.362%
2026-07-13	331.8800	331.8800	331.8800	331.8800	+1.673%	1	2,297	-9.811%
2026-07-09	327.1000	327.1000	326.4200	326.4200	-3.082%	2	2,297	-8.302%
2026-07-06	327.9400	336.8000	327.9400	336.8000	+15.196%	12	2,254	-11.128%
2026-07-02	313.0200	313.0200	284.6000	292.3700	-11.457%	104	2,343	+2.377%
2026-07-01	315.1000	330.6000	315.1000	330.2000	+4.726%	16	2,343	-9.352%
2026-06-30	305.0000	327.3600	305.0000	315.3000	+8.537%	118	2,328	-5.068%
2026-06-29	275.2300	290.5000	275.1800	290.5000	+7.944%	4	2,232	+3.036%
2026-06-26	246.6000	269.1200	246.6000	269.1200	+3.349%	2	2,232	+11.222%
2026-06-25	254.7400	282.2600	254.7400	260.4000	-1.995%	14	2,232	+14.946%
2026-06-24	285.1000	296.8600	263.2500	265.7000	-11.862%	16	2,230	+12.653%
2026-06-23	294.1000	301.8900	294.1000	301.4600	-12.696%	3	2,227	-0.710%
2026-06-18	340.9100	345.3000	340.9100	345.3000	+9.400%	4	2,188	-13.316%
2026-06-17	360.1400	360.1400	304.1200	315.6300	-15.765%	14	2,188	-5.167%
2026-06-16	374.7000	374.7000	374.7000	374.7000	-5.531%	1	2,188	-20.117%
2026-06-15	386.0000	396.6400	386.0000	396.6400	+22.594%	3	2,192	-24.536%
2026-06-12	317.1000	327.6000	310.7000	323.5400	+3.899%	12	2,192	-7.486%
2026-06-11	311.4000	311.4000	311.4000	311.4000	+19.265%	1	2,192	-3.879%
2026-06-09	347.1200	347.1200	261.1000	261.1000	-19.473%	4	2,191	+14.638%
2026-06-08	336.7200	336.8000	323.8100	324.2400	-21.823%	140	2,176	-7.686%
2026-06-03	423.7800	423.7800	414.7500	414.7500	-5.749%	66	2,327	-27.831%
2026-06-02	440.0500	440.0500	440.0500	440.0500	+5.072%	1	2,364	-31.980%
2026-05-29	423.8000	423.8000	415.7400	418.8100	+1.040%	18	2,363	-28.531%
2026-05-28	414.5000	414.5000	414.5000	414.5000	+6.885%	1	2,355	-27.788%
2026-05-26	387.3000	387.8000	384.2000	387.8000	+5.380%	12	2,355	-22.816%
2026-05-22	377.0000	380.5000	368.0000	368.0000	+6.349%	48	2,365	-18.663%
2026-05-20	333.1000	346.0300	333.1000	346.0300	+11.264%	21	2,352	-13.499%
2026-05-19	319.1100	319.1100	311.0000	311.0000	-10.555%	3	2,332	-3.756%
2026-05-15	348.9000	368.9000	347.7000	347.7000	-14.296%	1,047	2,332	-13.914%
2026-05-14	416.2300	416.2300	405.7000	405.7000	+7.716%	1,400	2,757	-26.221%
2026-05-13	353.9000	376.6400	353.9000	376.6400	+6.970%	154	2,756	-20.529%
2026-05-11	347.1000	353.3200	347.1000	352.1000	+3.895%	214	2,756	-14.990%
2026-05-08	340.0400	340.0400	338.9000	338.9000	+12.293%	16	2,629	-11.679%
2026-05-07	316.2200	327.7500	301.8000	301.8000	-5.658%	17	2,629	-0.822%
2026-05-06	291.7600	319.9000	291.4100	319.9000	+22.459%	30	2,630	-6.433%
2026-05-05	261.2300	261.2300	261.2300	261.2300	+1.924%	25	2,630	+14.581%
2026-05-01	260.5500	260.5500	256.3000	256.3000	+15.450%	2	2,654	+16.785%
2026-04-30	218.3000	222.0000	218.3000	222.0000	+8.984%	3	2,654	+34.829%
2026-04-29	203.7000	203.7000	203.7000	203.7000	-11.195%	1	2,656	+46.942%
2026-04-27	219.4000	229.6000	219.4000	229.3800	+15.673%	6	2,656	+30.491%
2026-04-23	209.1400	209.3600	198.3000	198.3000	-4.087%	6	2,652	+50.943%
2026-04-22	206.7500	206.7500	206.7500	206.7500	+11.763%	1	2,652	+44.774%
2026-04-21	211.7800	211.7800	184.9900	184.9900	-6.881%	9	2,650	+61.803%
2026-04-20	205.8000	205.8000	198.6600	198.6600	-4.260%	9	2,650	+50.669%
2026-04-17	202.5500	207.7000	202.5500	207.5000	+22.059%	13	2,646	+44.251%
2026-04-16	173.1800	173.1800	170.0000	170.0000	+2.993%	19	2,642	+76.071%
2026-04-15	150.1200	165.0600	150.1200	165.0600	+24.386%	30	2,644	+81.340%
2026-04-14	132.7000	132.7000	132.7000	132.7000	+19.367%	1	2,642	+125.561%
2026-04-13	100.1000	111.1700	100.0900	111.1700	+11.415%	23	2,644	+169.245%
2026-04-10	99.4800	99.7800	99.4800	99.7800	-1.695%	10	2,645	+199.980%
2026-04-09	101.5000	101.5000	101.5000	101.5000	+10.494%	1	2,649	+194.897%
2026-04-08	91.9400	92.4100	90.6000	91.8600	+46.952%	12	2,648	+225.844%
2026-04-07	60.9100	62.5100	60.9100	62.5100	-2.617%	126	2,644	+378.835%
2026-04-02	64.2200	64.2200	64.1900	64.1900	+2.458%	2	2,565	+366.303%
2026-03-31	55.7100	62.6500	55.5500	62.6500	+18.431%	258	2,615	+377.765%
2026-03-30	52.9000	53.0000	52.9000	52.9000	+0.609%	1,002	2,474	+465.822%
2026-03-27	52.5800	52.5800	52.5800	52.5800	-34.561%	3	1,551	+469.266%
2026-03-25	80.3500	80.3500	80.3500	80.3500	-2.724%	50	1,553	+272.520%
2026-03-23	84.6000	84.6000	82.6000	82.6000	+11.622%	9	1,603	+262.373%
2026-03-20	78.9000	78.9000	73.6000	74.0000	-8.642%	14	1,596	+304.486%
2026-03-19	83.5800	83.5800	81.0000	81.0000	-15.625%	1,341	1,589	+269.531%
2026-03-18	96.4000	96.4000	96.0000	96.0000	-22.836%	10	1,657	+211.792%
2026-03-11	124.5000	124.5000	124.4100	124.4100	-9.894%	51	1,657	+140.592%
2026-03-10	133.7000	138.1200	133.6400	138.0700	+34.532%	124	1,606	+116.789%
2026-03-09	102.3600	102.6300	102.2400	102.6300	-17.962%	6	1,592	+191.650%
2026-03-03	125.1000	125.1000	125.1000	125.1000	-19.024%	12	1,592	+139.265%
2026-03-02	154.4900	154.4900	154.4900	154.4900	-0.841%	1	1,585	+93.747%
2026-02-26	155.8000	155.8000	155.8000	155.8000	-11.888%	1	1,585	+92.118%
2026-02-25	177.0100	177.1000	176.8200	176.8200	+13.492%	18	1,594	+69.279%
2026-02-20	155.8000	155.8000	155.8000	155.8000	-16.600%	1	1,594	+92.118%
2026-02-11	180.1300	186.8100	180.1300	186.8100	-2.642%	6	1,593	+60.227%
2026-02-10	191.5800	191.8800	191.5800	191.8800	+7.106%	2	1,592	+55.993%
2026-02-06	179.1500	179.1500	179.1500	179.1500	+5.012%	3	1,591	+67.078%
2026-02-04	173.3500	173.3500	170.6000	170.6000	-9.013%	5	1,588	+75.451%
2026-01-30	187.5000	187.5000	187.5000	187.5000	-0.425%	3	1,587	+59.637%
2026-01-29	188.3000	188.3000	188.3000	188.3000	-9.362%	1	1,587	+58.959%
2026-01-27	207.4000	207.7500	207.2600	207.7500	+5.984%	16	1,586	+44.077%
2026-01-26	188.4700	196.0200	187.3500	196.0200	+11.692%	125	1,584	+52.699%
2026-01-23	175.5000	175.5000	175.5000	175.5000	+0.631%	6	1,547	+70.553%
2026-01-21	160.4100	174.8000	160.4100	174.4000	-13.191%	15	1,541	+71.628%
2026-01-13	204.1000	204.1000	197.9100	200.9000	-2.994%	14	1,535	+48.990%
2026-01-09	202.0400	207.1000	201.9500	207.1000	+7.529%	11	1,531	+44.529%
2026-01-08	193.0000	195.5000	192.0000	192.6000	-4.417%	16	1,527	+55.410%
2026-01-07	204.2000	212.2000	200.9000	201.5000	-1.225%	29	1,525	+48.546%
2026-01-06	192.2000	204.5000	192.2000	204.0000	+11.299%	83	1,503	+46.725%
2026-01-05	182.1600	183.2900	182.1400	183.2900	+5.412%	66	1,487	+63.304%
2026-01-02	173.5500	173.9900	173.4600	173.8800	-2.512%	66	1,487	+72.142%
2025-12-31	178.3000	178.3600	178.2900	178.3600	-4.159%	4	1,491	+67.818%
2025-12-29	189.4300	189.4300	185.3000	186.1000	+4.392%	1,385	1,491	+60.838%
2025-12-22	175.7500	178.4200	175.7500	178.2700	+6.240%	6	62	+67.903%
2025-12-19	165.5000	171.1000	165.0000	167.8000	+1.740%	88	59	+78.379%
2025-12-18	164.9300	164.9300	164.9300	164.9300	+11.817%	1	60	+81.483%
2025-12-17	164.9000	164.9000	146.8000	147.5000	-13.627%	32	59	+102.929%
2025-12-16	168.5700	171.2300	168.5700	170.7700	0.000%	80	40	+75.277%

.dark-mode .mzcSXJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzcSXJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7625SPX Dec 18 2026 7625.00 Call (SPX261218C07625000)option OPRA

SPX20261218C7625
SPX Dec 18 2026 7625.00 Call (SPX261218C07625000)
option OPRA