Dark

SPX20261218C7675
SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)
option OPRA

EOD

Sep 10, 2026

228.53-8.959%(-22.49)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	231.7000	236.2500	228.5300	228.5300	-8.959%	371	6,194	0.000%
2026-09-09	256.2200	256.2200	250.9300	251.0200	-15.917%	9	6,371	-8.959%
2026-09-04	308.4400	308.4400	289.4100	298.5400	-5.909%	1,492	5,525	-23.451%
2026-09-03	318.3500	326.5900	317.2900	317.2900	+26.004%	48	5,525	-27.974%
2026-09-01	255.6800	255.6800	251.8100	251.8100	-9.460%	2	5,525	-9.245%
2026-08-31	284.9000	284.9000	278.1200	278.1200	-19.683%	11	5,529	-17.830%
2026-08-28	346.2800	346.2800	346.2800	346.2800	+7.909%	1	5,526	-34.004%
2026-08-27	315.9800	320.9600	315.9800	320.9000	+6.434%	4	5,511	-28.785%
2026-08-26	292.1600	301.5000	292.1600	301.5000	-10.627%	129	5,508	-24.202%
2026-08-19	344.8600	344.8600	337.3100	337.3500	-8.849%	10	5,384	-32.257%
2026-08-17	386.5300	386.5300	370.1000	370.1000	-8.898%	56	5,382	-38.252%
2026-08-13	406.2500	406.2500	406.2500	406.2500	+13.130%	1	5,392	-43.746%
2026-08-11	363.9500	363.9500	358.7900	359.1000	-7.094%	18	5,392	-36.360%
2026-08-10	384.4400	386.5200	384.4400	386.5200	+6.187%	4	5,390	-40.875%
2026-08-07	364.0100	364.0100	364.0000	364.0000	+2.967%	12	5,392	-37.217%
2026-08-06	377.2700	377.2700	353.5100	353.5100	-6.915%	6	5,538	-35.354%
2026-08-05	382.2100	384.0000	377.6700	379.7700	+38.113%	53	5,448	-39.824%
2026-08-03	276.4000	276.4000	274.9700	274.9700	+40.664%	47	5,458	-16.889%
2026-07-31	195.4800	195.4800	195.4800	195.4800	+5.091%	15	5,468	+16.907%
2026-07-29	180.5000	186.0100	180.5000	186.0100	-9.352%	4	5,483	+22.859%
2026-07-27	205.2000	205.2000	205.2000	205.2000	-1.013%	1	5,484	+11.369%
2026-07-24	209.4000	209.4000	207.2000	207.3000	-1.567%	1,004	5,484	+10.241%
2026-07-23	210.6000	210.6000	210.6000	210.6000	-19.031%	5	5,759	+8.514%
2026-07-22	260.1000	260.1000	260.1000	260.1000	-0.763%	5	5,764	-12.138%
2026-07-21	262.1000	262.1000	262.1000	262.1000	+10.219%	2	5,769	-12.808%
2026-07-20	237.8000	237.8000	237.8000	237.8000	-9.444%	2	5,769	-3.898%
2026-07-17	242.8000	262.6000	241.6000	262.6000	-6.631%	188	5,767	-12.974%
2026-07-16	290.0000	290.0000	274.8300	281.2500	-8.253%	835	5,687	-18.745%
2026-07-15	289.4000	306.5500	289.4000	306.5500	+3.285%	78	5,220	-25.451%
2026-07-14	296.8000	296.8000	296.8000	296.8000	+2.380%	76	5,255	-23.002%
2026-07-13	287.1000	289.9000	287.1000	289.9000	-1.951%	2	5,230	-21.169%
2026-07-10	301.9700	301.9700	295.5100	295.6700	-1.014%	203	5,228	-22.708%
2026-07-09	302.4000	302.4000	298.7000	298.7000	+7.369%	6	5,230	-23.492%
2026-07-07	278.2000	278.2000	278.2000	278.2000	-4.530%	1	5,228	-17.854%
2026-07-06	291.4000	291.4000	291.4000	291.4000	-0.712%	11	5,227	-21.575%
2026-07-02	295.8200	308.1600	293.4900	293.4900	+1.885%	306	5,186	-22.134%
2026-07-01	273.8000	288.0600	273.8000	288.0600	-0.497%	198	5,186	-20.666%
2026-06-30	283.4500	293.6700	283.4500	289.5000	+11.518%	8	5,200	-21.060%
2026-06-29	260.1000	260.1000	259.6000	259.6000	+8.415%	5	5,198	-11.968%
2026-06-26	222.8000	239.8600	222.8000	239.4500	+1.316%	3	5,300	-4.560%
2026-06-25	249.3500	249.3500	235.9000	236.3400	-1.361%	17	5,299	-3.305%
2026-06-24	262.8000	271.7700	239.5000	239.6000	-6.998%	227	5,284	-4.620%
2026-06-23	273.6600	273.6600	257.6300	257.6300	-14.771%	14	5,118	-11.295%
2026-06-22	329.9000	330.5500	302.2800	302.2800	-2.559%	102	5,077	-24.398%
2026-06-18	310.2200	310.2200	310.2200	310.2200	+0.424%	5	4,460	-26.333%
2026-06-17	331.0000	333.3000	308.9100	308.9100	-8.145%	756	4,460	-26.021%
2026-06-16	343.9300	343.9300	336.3000	336.3000	-6.744%	662	4,460	-32.046%
2026-06-15	369.8200	369.8200	360.6200	360.6200	+21.790%	107	4,079	-36.629%
2026-06-12	292.8000	311.0000	292.2000	296.1000	+6.957%	28	4,079	-22.820%
2026-06-11	266.7000	276.8400	266.7000	276.8400	+17.654%	5	4,079	-17.451%
2026-06-10	234.7900	235.3000	234.7900	235.3000	-20.721%	50	4,070	-2.877%
2026-06-09	296.8000	296.8000	296.8000	296.8000	-3.886%	2	4,046	-23.002%
2026-06-08	309.3000	309.3000	308.8000	308.8000	+1.914%	2	4,046	-25.994%
2026-06-05	308.1000	308.1000	303.0000	303.0000	-26.656%	7	4,046	-24.578%
2026-06-02	408.9000	413.3000	408.9000	413.1200	+7.154%	15	4,051	-44.682%
2026-06-01	386.4600	386.4600	385.5400	385.5400	-1.459%	4	4,052	-40.725%
2026-05-29	393.2000	393.2000	388.6900	391.2500	+8.242%	11	4,054	-41.590%
2026-05-26	361.4600	361.4600	361.4600	361.4600	+6.720%	602	3,977	-36.776%
2026-05-22	351.5000	353.5000	338.7000	338.7000	+6.576%	30	4,125	-32.527%
2026-05-20	306.5000	317.8000	306.5000	317.8000	+11.002%	2	4,130	-28.090%
2026-05-19	286.4000	286.4000	286.3000	286.3000	-5.822%	2	4,161	-20.178%
2026-05-18	316.3700	316.3700	304.0000	304.0000	-7.683%	61	4,161	-24.826%
2026-05-15	321.9000	344.7000	321.2000	329.3000	-13.456%	50	4,161	-30.601%
2026-05-14	364.0000	392.3000	364.0000	380.5000	+9.686%	295	4,100	-39.940%
2026-05-13	346.9000	346.9000	346.9000	346.9000	+9.260%	7	3,853	-34.122%
2026-05-12	295.8000	318.8500	291.5100	317.5000	-2.798%	10	3,853	-28.022%
2026-05-11	307.7000	326.6400	307.7000	326.6400	+6.606%	4	3,853	-30.036%
2026-05-08	314.5900	314.5900	306.4000	306.4000	+10.582%	19	3,862	-25.414%
2026-05-07	280.5700	280.5700	271.7000	277.0800	-5.508%	6	3,862	-17.522%
2026-05-06	268.5000	293.2300	267.0000	293.2300	+20.458%	2,325	3,861	-22.065%
2026-05-05	235.4300	243.4300	235.4300	243.4300	+15.381%	8	1,676	-6.121%
2026-05-04	210.3600	210.9800	210.3600	210.9800	+5.332%	2	1,676	+8.318%
2026-04-30	197.1000	200.3000	197.0000	200.3000	+9.334%	6	1,675	+14.094%
2026-04-29	183.2000	183.2000	183.2000	183.2000	-3.355%	1	1,675	+24.743%
2026-04-28	189.5300	189.5600	189.5300	189.5600	-4.600%	5	1,675	+20.558%
2026-04-27	198.5000	198.7000	198.5000	198.7000	-1.677%	2	1,675	+15.013%
2026-04-24	202.0900	202.0900	202.0900	202.0900	+13.089%	1	1,674	+13.083%
2026-04-23	178.0000	178.7000	178.0000	178.7000	+0.602%	6	1,674	+27.885%
2026-04-21	177.6300	177.6300	177.6300	177.6300	-2.940%	4	1,670	+28.655%
2026-04-20	177.3400	183.0100	176.6700	183.0100	-2.602%	9	1,670	+24.873%
2026-04-17	184.0000	187.9000	184.0000	187.9000	+22.810%	33	1,666	+21.623%
2026-04-16	158.5200	158.5200	152.6000	153.0000	+7.595%	26	1,678	+49.366%
2026-04-15	141.2000	142.4300	140.8000	142.2000	+18.263%	25	1,674	+60.710%
2026-04-14	109.5300	120.2400	109.5200	120.2400	+37.969%	608	1,666	+90.062%
2026-04-10	87.4200	89.9000	87.1500	87.1500	-1.045%	36	1,244	+162.226%
2026-04-09	80.3600	88.9000	80.3600	88.0700	+5.853%	12	1,211	+159.487%
2026-04-08	79.0800	83.2000	78.3100	83.2000	+45.455%	19	1,215	+174.675%
2026-04-07	57.2000	57.2000	57.2000	57.2000	+0.263%	5	1,215	+299.528%
2026-04-06	57.0500	57.0500	57.0500	57.0500	+18.214%	3	1,215	+300.578%
2026-04-02	48.2100	48.2600	48.2100	48.2600	+19.455%	2	1,219	+373.539%
2026-03-30	40.4600	40.4600	40.0000	40.4000	-17.077%	267	1,205	+465.668%
2026-03-27	47.9800	48.7200	47.7500	48.7200	-15.928%	54	1,203	+369.068%
2026-03-26	58.0700	58.0700	57.7900	57.9500	-19.914%	26	1,233	+294.357%
2026-03-25	71.3700	72.5000	70.7000	72.3600	+3.416%	8	1,244	+215.824%
2026-03-24	69.5500	70.8900	69.5500	69.9700	-6.017%	5	1,246	+226.611%
2026-03-23	75.3200	75.3200	74.2300	74.4500	+12.293%	8	1,249	+206.958%
2026-03-20	71.0000	71.0000	66.3000	66.3000	-6.356%	14	1,252	+244.691%
2026-03-19	74.6000	74.6000	70.8000	70.8000	-18.714%	2	1,254	+222.782%
2026-03-18	88.0000	88.0000	86.7000	87.1000	-7.684%	45	1,253	+162.377%
2026-03-17	97.4800	97.4800	94.2600	94.3500	+3.273%	60	1,250	+142.215%
2026-03-13	92.0900	92.0900	91.2400	91.3600	-6.201%	6	1,249	+150.142%
2026-03-12	100.6800	101.4000	97.4000	97.4000	-12.942%	11	1,247	+134.630%
2026-03-11	111.8500	111.8800	111.6800	111.8800	-7.284%	4	1,239	+104.263%
2026-03-10	120.6700	120.6700	120.6700	120.6700	+17.612%	6	1,239	+89.384%
2026-03-09	90.3100	102.6000	90.3100	102.6000	-4.603%	12	1,242	+122.739%
2026-03-06	107.5500	107.5500	107.5500	107.5500	-22.324%	3	1,245	+112.487%
2026-03-02	125.8000	138.4600	125.8000	138.4600	+0.080%	12	966	+65.051%
2026-02-26	141.3000	143.1900	138.3500	138.3500	-13.244%	71	964	+65.183%
2026-02-25	153.0500	159.4700	153.0500	159.4700	+15.827%	11	962	+43.306%
2026-02-12	143.8200	144.0800	137.6400	137.6800	-19.655%	16	962	+65.986%
2026-02-11	171.3600	171.3600	171.3600	171.3600	+1.038%	6	965	+33.363%
2026-02-10	176.3400	177.3500	169.6000	169.6000	-2.299%	28	959	+34.746%
2026-02-09	176.4100	178.1800	173.5900	173.5900	+25.002%	21	940	+31.649%
2026-02-05	136.3200	138.8700	136.3200	138.8700	-21.302%	2	940	+64.564%
2026-02-03	183.6000	183.6000	176.4600	176.4600	-3.826%	3	939	+29.508%
2026-02-02	179.8300	183.4800	179.8300	183.4800	-0.977%	4	940	+24.553%
2026-01-28	185.2900	185.2900	185.2900	185.2900	-1.895%	4	940	+23.336%
2026-01-27	183.0100	189.3000	183.0100	188.8700	+6.190%	12	940	+20.999%
2026-01-26	171.2000	177.8600	171.2000	177.8600	+8.829%	306	939	+28.489%
2026-01-23	158.9300	163.4300	158.5000	163.4300	-2.430%	91	943	+39.834%
2026-01-22	167.2900	167.5000	167.2900	167.5000	+9.678%	11	904	+36.436%
2026-01-21	146.8700	152.7400	146.2900	152.7200	+0.885%	478	900	+49.640%
2026-01-20	150.9900	151.3800	150.9900	151.3800	-16.049%	2	734	+50.964%
2026-01-16	180.3200	180.3200	180.3200	180.3200	-5.995%	6	732	+26.736%
2026-01-15	185.7900	192.0500	185.5700	191.8200	+15.903%	144	732	+19.138%
2026-01-14	174.5200	175.1600	165.2600	165.5000	-11.545%	62	673	+38.085%
2026-01-13	182.4700	187.1000	182.4700	187.1000	+1.059%	382	675	+22.143%
2026-01-09	185.3800	185.3800	185.0200	185.1400	+6.678%	30	422	+23.436%
2026-01-08	174.0000	174.0000	173.5500	173.5500	-3.422%	6	428	+31.680%
2026-01-07	191.8000	191.9000	179.7000	179.7000	+5.272%	71	425	+27.173%
2026-01-05	168.0000	171.8900	167.1000	170.7000	+6.748%	57	384	+33.878%
2026-01-02	159.8300	159.9600	159.8300	159.9100	-8.124%	9	384	+42.912%
2025-12-29	175.3200	175.3200	174.0500	174.0500	-3.214%	4	384	+31.301%
2025-12-26	183.4100	183.4100	179.8300	179.8300	+10.617%	162	384	+27.081%
2025-12-22	162.5700	162.5700	162.5700	162.5700	+8.655%	1	363	+40.573%
2025-12-18	144.1000	149.6900	142.8000	149.6200	+14.127%	16	362	+52.740%
2025-12-17	134.1000	134.1000	131.1000	131.1000	-10.695%	18	349	+74.317%
2025-12-16	146.8000	146.8000	146.8000	146.8000	-11.513%	4	331	+55.674%
2025-12-15	165.9000	165.9000	165.9000	165.9000	-6.414%	11	329	+37.752%
2025-12-12	177.7900	177.7900	177.2200	177.2700	0.000%	318	318	+28.916%

.dark-mode .vyl3BW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vyl3BW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7675SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)option OPRA

SPX20261218C7675
SPX Dec 18 2026 7675.00 Call (SPX261218C07675000)
option OPRA