Dark

SPX20261218C7650
SPX Dec 18 2026 7650.00 Call (SPX261218C07650000)
option OPRA

EOD

Sep 11, 2026

278.50+15.206%(+36.76)4,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	279.5000	283.1600	272.2500	278.5000	+15.206%	4,201	14,279	0.000%
2026-09-10	247.2800	247.2800	241.7400	241.7400	-10.231%	82	11,828	+15.206%
2026-09-09	264.6200	269.2900	262.5800	269.2900	-7.841%	5,760	11,068	+3.420%
2026-09-08	302.9000	302.9000	292.2000	292.2000	-6.208%	44	6,953	-4.689%
2026-09-04	327.9800	327.9800	305.8900	311.5400	-7.708%	104	6,913	-10.605%
2026-09-03	335.6200	338.7600	335.6200	337.5600	+18.935%	24	6,913	-17.496%
2026-09-02	283.5200	292.6400	283.5200	283.8200	-0.172%	292	6,919	-1.874%
2026-09-01	276.7000	284.3100	276.7000	284.3100	-5.683%	561	6,781	-2.044%
2026-08-31	301.0900	301.4400	292.4500	301.4400	-15.295%	90	6,204	-7.610%
2026-08-28	355.8700	355.8700	355.8700	355.8700	+1.983%	3	6,201	-21.741%
2026-08-27	338.7900	348.9500	338.7900	348.9500	+9.802%	3	6,204	-20.189%
2026-08-26	319.7100	319.7100	317.8000	317.8000	+0.573%	51	6,203	-12.366%
2026-08-25	313.0000	316.0600	307.1000	315.9900	+3.978%	114	6,169	-11.864%
2026-08-24	302.1900	307.2000	296.3000	303.9000	-4.431%	665	6,027	-8.358%
2026-08-21	317.9900	317.9900	317.9900	317.9900	-9.943%	1	5,805	-12.419%
2026-08-19	362.7700	362.7700	352.2900	353.1000	+1.641%	5	5,805	-21.127%
2026-08-18	353.9500	353.9500	345.2900	347.4000	-13.057%	24	5,806	-19.833%
2026-08-17	401.4000	401.4000	399.5700	399.5700	-2.258%	28	5,815	-30.300%
2026-08-14	405.6800	408.8000	405.6800	408.8000	+3.830%	6	5,807	-31.874%
2026-08-12	389.9400	394.4300	389.9400	393.7200	-1.299%	26	5,806	-29.264%
2026-08-07	398.9000	398.9000	398.9000	398.9000	+8.544%	1	5,797	-30.183%
2026-08-06	390.3300	390.3300	367.5000	367.5000	-7.356%	20	5,798	-24.218%
2026-08-05	440.6400	440.6400	392.0400	396.6800	+4.261%	136	5,807	-29.792%
2026-08-04	350.0900	380.5200	350.0900	380.4700	+23.972%	753	5,850	-26.801%
2026-08-03	273.6000	308.2000	273.6000	306.9000	+51.056%	181	5,251	-9.254%
2026-07-30	203.1700	203.1700	203.1700	203.1700	+1.738%	3	5,273	+37.077%
2026-07-29	199.7000	199.7000	199.7000	199.7000	-10.296%	3	5,270	+39.459%
2026-07-28	222.8800	222.8800	222.6200	222.6200	-0.049%	2	5,270	+25.101%
2026-07-27	242.2100	242.2100	222.7300	222.7300	+1.287%	7	5,271	+25.039%
2026-07-24	242.4100	244.0300	219.9000	219.9000	-1.699%	9	5,271	+26.648%
2026-07-23	233.2900	234.0700	219.4900	223.7000	-18.358%	40	5,263	+24.497%
2026-07-22	273.9000	274.6000	271.3000	274.0000	-0.797%	294	5,255	+1.642%
2026-07-21	265.4300	277.8000	265.4300	276.2000	+9.996%	11	5,102	+0.833%
2026-07-20	265.3000	265.3000	251.1000	251.1000	-9.893%	20	5,109	+10.912%
2026-07-17	278.9900	278.9900	274.3000	278.6700	-12.522%	963	5,041	-0.061%
2026-07-16	317.4400	318.5600	317.4400	318.5600	+0.654%	6	4,489	-12.575%
2026-07-15	303.8000	316.4900	301.9000	316.4900	+2.159%	313	4,495	-12.004%
2026-07-14	303.3000	309.8000	303.3000	309.8000	+4.089%	405	4,683	-10.103%
2026-07-13	314.8000	314.8000	297.6300	297.6300	-5.047%	38	4,761	-6.427%
2026-07-09	298.8500	314.4200	298.8500	313.4500	+4.794%	53	4,709	-11.150%
2026-07-07	292.2000	299.1100	292.2000	299.1100	-5.816%	2	4,656	-6.890%
2026-07-06	316.9500	319.2300	314.9600	317.5800	+16.488%	80	4,656	-12.306%
2026-07-02	273.0500	273.0500	272.6300	272.6300	-10.934%	5	4,406	+2.153%
2026-07-01	299.7100	317.0000	299.6400	306.1000	+1.593%	40	4,406	-9.017%
2026-06-30	297.3000	311.5200	297.3000	301.3000	+8.479%	122	4,385	-7.567%
2026-06-29	272.9300	277.7500	246.9400	277.7500	+10.306%	158	4,308	+0.270%
2026-06-26	255.7400	255.7400	251.8000	251.8000	-1.698%	602	4,385	+10.604%
2026-06-25	261.9500	261.9500	256.1500	256.1500	-10.113%	109	4,411	+8.725%
2026-06-24	276.4000	284.9700	275.7000	284.9700	+4.903%	4	4,415	-2.270%
2026-06-23	279.6600	281.0000	271.6500	271.6500	-14.081%	12	4,413	+2.522%
2026-06-22	342.8400	342.8400	316.1700	316.1700	-3.524%	8	4,408	-11.914%
2026-06-18	325.9000	334.8300	325.9000	327.7200	+8.276%	9	4,320	-15.019%
2026-06-17	345.3900	346.7000	302.6700	302.6700	-19.522%	17	4,320	-7.986%
2026-06-15	364.5700	376.0900	364.5700	376.0900	+22.505%	18	4,320	-25.949%
2026-06-12	286.4200	307.0000	286.4200	307.0000	+19.711%	24	4,320	-9.283%
2026-06-11	252.9200	256.4500	252.9200	256.4500	-6.542%	8	4,320	+8.598%
2026-06-09	337.6300	337.6300	254.4700	274.4000	-12.709%	618	4,256	+1.494%
2026-06-08	318.6700	323.0000	314.3500	314.3500	-9.016%	21	4,360	-11.404%
2026-06-05	347.2900	348.8000	345.5000	345.5000	-16.520%	36	4,333	-19.392%
2026-06-04	413.8700	413.8700	413.8700	413.8700	-2.756%	4	4,308	-32.708%
2026-06-02	424.8000	425.6000	424.4000	425.6000	+0.373%	776	3,951	-34.563%
2026-06-01	400.8700	426.9500	400.8700	424.0200	+4.516%	195	4,187	-34.319%
2026-05-29	409.1300	410.0600	403.7200	405.7000	+3.786%	64	4,185	-31.353%
2026-05-26	390.6500	390.9000	390.6500	390.9000	+5.512%	6	4,180	-28.754%
2026-05-22	353.6000	370.4800	352.6000	370.4800	+17.901%	12	4,186	-24.827%
2026-05-21	325.6400	325.6400	314.2300	314.2300	-5.523%	119	4,179	-11.371%
2026-05-20	319.8000	333.8000	319.8000	332.6000	+10.132%	613	4,179	-16.266%
2026-05-19	284.6100	306.2100	282.9300	302.0000	-1.433%	68	3,573	-7.781%
2026-05-18	336.3000	336.3000	306.3900	306.3900	-9.774%	30	3,573	-9.103%
2026-05-15	336.4000	354.6000	334.3000	339.5800	-13.790%	278	3,573	-17.987%
2026-05-14	373.1200	395.0000	373.1200	393.9000	+8.647%	36	3,537	-29.297%
2026-05-13	335.9200	362.5500	335.8700	362.5500	+4.653%	19	3,537	-23.183%
2026-05-11	325.5700	346.4300	325.5700	346.4300	+8.293%	13	3,537	-19.609%
2026-05-08	326.4000	326.4000	319.9000	319.9000	+9.630%	5	3,550	-12.942%
2026-05-07	302.3000	315.4000	291.7000	291.8000	-4.547%	200	3,548	-4.558%
2026-05-06	304.6100	305.9000	304.6100	305.7000	+19.592%	1,114	3,571	-8.898%
2026-05-05	245.2000	255.6200	245.2000	255.6200	+15.723%	161	2,611	+8.951%
2026-05-04	220.8000	220.8900	220.8000	220.8900	+4.687%	2	2,559	+26.081%
2026-04-30	204.2800	211.0000	204.2800	211.0000	+6.776%	255	2,558	+31.991%
2026-04-29	195.3800	197.6100	195.3800	197.6100	-1.086%	6	2,426	+40.934%
2026-04-28	199.7800	199.7800	199.7800	199.7800	-7.381%	430	2,423	+39.403%
2026-04-24	215.7000	215.7000	215.5000	215.7000	+14.163%	100	2,594	+29.115%
2026-04-23	188.9400	188.9400	188.9400	188.9400	-5.530%	1	2,518	+47.401%
2026-04-22	196.9100	200.0000	196.8000	200.0000	+6.655%	456	2,517	+39.250%
2026-04-21	187.5200	187.5200	187.5200	187.5200	+0.666%	2	2,293	+48.517%
2026-04-20	186.7400	186.7400	186.2800	186.2800	-6.729%	8	2,293	+49.506%
2026-04-17	186.3200	199.7200	186.3200	199.7200	+23.284%	27	2,289	+39.445%
2026-04-16	163.5600	163.5600	162.0000	162.0000	+2.929%	917	2,280	+71.914%
2026-04-15	135.2000	157.4100	135.2000	157.3900	+22.597%	23	2,344	+76.949%
2026-04-14	122.6600	128.3800	122.6600	128.3800	+35.279%	8	2,346	+116.934%
2026-04-09	94.9000	95.0000	94.9000	94.9000	+8.893%	43	2,352	+193.467%
2026-04-08	84.8700	89.3500	83.6200	87.1500	+38.929%	56	2,312	+219.564%
2026-04-07	56.7700	62.7300	56.7700	62.7300	+3.669%	5	2,361	+343.966%
2026-04-06	60.8900	60.8900	60.5100	60.5100	+0.749%	35	2,361	+360.255%
2026-04-02	56.0700	60.0600	56.0700	60.0600	+2.649%	541	1,905	+363.703%
2026-03-31	52.7900	58.5100	51.3700	58.5100	+22.972%	108	1,905	+375.987%
2026-03-27	52.8800	52.8800	47.5800	47.5800	-36.754%	48	1,938	+485.330%
2026-03-25	75.2200	75.2500	75.2200	75.2300	-4.397%	4	1,957	+270.198%
2026-03-23	79.9700	79.9700	78.6900	78.6900	+13.386%	8	1,955	+253.920%
2026-03-20	75.7000	75.7000	69.4000	69.4000	-13.141%	16	1,969	+301.297%
2026-03-19	82.2900	82.3200	79.0300	79.9000	-10.285%	111	1,955	+248.561%
2026-03-18	93.9700	93.9700	89.0600	89.0600	-10.086%	32	1,899	+212.711%
2026-03-17	105.3000	105.3000	98.8000	99.0500	-1.404%	16	1,893	+181.171%
2026-03-16	100.4600	100.4600	100.4600	100.4600	+2.229%	1	1,889	+177.225%
2026-03-13	96.7000	98.2700	96.6400	98.2700	-17.030%	316	1,889	+183.403%
2026-03-11	123.4000	123.5000	117.1000	118.4400	+13.885%	25	1,872	+135.140%
2026-03-09	97.1200	104.0000	97.0000	104.0000	-8.884%	9	1,853	+167.788%
2026-03-06	112.6900	114.1400	112.6800	114.1400	-9.283%	163	1,853	+143.999%
2026-03-05	120.8500	125.9200	120.8500	125.8200	-4.970%	356	1,853	+121.348%
2026-03-04	132.4000	132.4000	132.4000	132.4000	+10.795%	16	1,690	+110.347%
2026-03-03	117.0900	119.5000	115.7000	119.5000	-15.518%	216	1,682	+133.054%
2026-03-02	141.4000	141.4500	141.4000	141.4500	-12.333%	6	1,572	+96.889%
2026-02-25	161.3500	161.3500	161.3500	161.3500	+18.841%	103	1,672	+72.606%
2026-02-23	135.7700	135.7700	135.7700	135.7700	-13.340%	1	1,672	+105.126%
2026-02-20	156.3800	156.6700	156.1700	156.6700	+3.208%	52	1,672	+77.762%
2026-02-12	151.9800	151.9800	151.8000	151.8000	-13.696%	22	1,672	+83.465%
2026-02-11	171.6600	177.8100	171.6600	175.8900	-1.407%	34	1,692	+58.338%
2026-02-10	185.2500	186.1500	178.4000	178.4000	-2.241%	258	1,705	+56.110%
2026-02-09	182.5000	187.1800	182.4900	182.4900	+7.101%	31	1,580	+52.611%
2026-02-06	167.3100	170.3900	167.3100	170.3900	+24.463%	8	1,579	+63.449%
2026-02-05	136.5000	136.9000	136.5000	136.9000	-13.519%	250	1,579	+103.433%
2026-02-04	174.0400	174.0400	158.3000	158.3000	-11.604%	7	1,571	+75.932%
2026-01-30	179.0800	179.0800	179.0800	179.0800	-9.050%	3	1,572	+55.517%
2026-01-27	198.6000	198.7000	196.7000	196.9000	+8.640%	811	1,437	+41.442%
2026-01-26	180.7000	181.2400	180.1700	181.2400	+5.213%	12	824	+53.664%
2026-01-23	173.8000	173.8000	172.2600	172.2600	-3.415%	10	821	+61.674%
2026-01-22	169.0500	178.3500	169.0500	178.3500	+10.818%	31	815	+56.154%
2026-01-21	146.5900	169.9300	146.5500	160.9400	+13.980%	305	786	+73.046%
2026-01-20	141.2000	141.2000	141.2000	141.2000	-29.887%	1	701	+97.238%
2026-01-15	195.2000	201.3900	195.2000	201.3900	+5.429%	58	701	+38.289%
2026-01-13	194.0000	195.0000	189.1200	191.0200	-5.576%	128	661	+45.796%
2026-01-12	202.3000	202.3000	202.3000	202.3000	+2.379%	1	662	+37.667%
2026-01-09	195.4800	197.6000	195.4500	197.6000	+7.415%	13	661	+40.941%
2026-01-08	183.1800	184.1300	182.8200	183.9600	-3.575%	266	662	+51.392%
2026-01-06	190.4600	190.7800	190.2500	190.7800	+11.829%	212	695	+45.980%
2026-01-02	170.6000	170.6000	170.6000	170.6000	-9.926%	5	651	+63.247%
2025-12-26	190.7300	190.7700	189.0000	189.4000	+12.098%	14	457	+47.043%
2025-12-22	169.0600	169.0600	168.9600	168.9600	+5.798%	2	442	+64.832%
2025-12-19	160.3000	161.3000	159.6000	159.7000	+2.694%	11	441	+74.389%
2025-12-17	155.5100	155.5100	155.5100	155.5100	-19.600%	1	440	+79.088%
2025-12-10	192.9100	193.4200	192.9100	193.4200	-3.570%	2	472	+43.987%
2025-12-09	200.7200	200.7200	200.5800	200.5800	+0.491%	2	472	+38.847%
2025-12-04	204.5200	204.5200	199.2000	199.6000	+2.781%	7	472	+39.529%
2025-11-26	196.2800	196.2800	194.2000	194.2000	+14.101%	205	273	+43.409%
2025-11-25	170.2000	170.2000	170.2000	170.2000	+0.295%	7	273	+63.631%
2025-11-17	169.7000	169.7000	169.7000	169.7000	-15.429%	4	268	+64.113%
2025-11-13	212.1500	212.1500	200.6600	200.6600	-20.499%	141	268	+38.792%
2025-10-28	242.4800	252.4000	242.4800	252.4000	+19.276%	5	130	+10.341%
2025-10-27	211.6100	211.6100	211.6100	211.6100	+8.490%	1	129	+31.610%
2025-10-24	192.5000	196.3600	192.1100	195.0500	+9.714%	96	129	+42.784%
2025-10-23	177.5700	177.7800	177.5700	177.7800	+9.309%	2	81	+56.654%
2025-10-17	159.7100	163.6800	159.5600	162.6400	+11.260%	6	82	+71.237%
2025-10-14	146.1800	146.1800	146.1800	146.1800	-11.487%	1	81	+90.519%
2025-10-13	165.6200	165.6200	165.1200	165.1500	-11.505%	3	80	+68.635%
2025-10-07	186.5500	186.6500	186.5500	186.6200	-1.343%	62	33	+49.234%
2025-10-06	189.0200	189.1600	189.0200	189.1600	+18.181%	4	6	+47.230%
2025-09-30	160.0600	160.0600	160.0600	160.0600	0.000%	4	4	+73.997%

.dark-mode .t0QpzV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t0QpzV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7650SPX Dec 18 2026 7650.00 Call (SPX261218C07650000)option OPRA

SPX20261218C7650
SPX Dec 18 2026 7650.00 Call (SPX261218C07650000)
option OPRA