Dark

SPX20261218C7700
SPX Dec 18 2026 7700.00 Call (SPX261218C07700000)
option OPRA

EOD

Sep 11, 2026

238.36+10.968%(+23.56)2,444

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	250.3100	250.6600	238.3300	238.3600	+10.968%	2,444	27,746	0.000%
2026-09-10	214.2000	221.2000	210.8000	214.8000	-8.260%	1,093	26,087	+10.968%
2026-09-09	242.3800	242.4000	231.5100	234.1400	-7.139%	639	25,794	+1.802%
2026-09-08	271.4700	271.4700	252.1400	252.1400	-10.443%	1,097	25,598	-5.465%
2026-09-04	293.1300	293.1300	272.8400	281.5400	-6.297%	5,370	20,437	-15.337%
2026-09-03	273.4600	309.2300	269.6000	300.4600	+17.855%	6,610	20,437	-20.668%
2026-09-02	242.6200	262.7800	241.5000	254.9400	+5.855%	83	17,666	-6.503%
2026-09-01	240.4200	253.4900	232.3600	240.8400	-8.495%	819	17,674	-1.030%
2026-08-31	277.0200	277.0200	260.1600	263.2000	-9.538%	532	17,744	-9.438%
2026-08-28	312.7800	328.6900	285.9900	290.9500	-4.962%	357	17,540	-18.075%
2026-08-27	289.8500	314.1300	289.8500	306.1400	+6.732%	1,109	17,579	-22.140%
2026-08-26	280.9000	288.0000	272.3600	286.8300	+1.039%	976	16,763	-16.899%
2026-08-25	288.2100	288.2100	274.4500	283.8800	+4.571%	80	16,094	-16.035%
2026-08-24	273.9400	278.6100	267.2000	271.4700	-4.937%	150	16,079	-12.197%
2026-08-21	282.1200	287.0400	282.0000	285.5700	+2.205%	515	16,046	-16.532%
2026-08-20	299.1300	299.1300	278.6500	279.4100	-13.485%	156	16,473	-14.692%
2026-08-19	328.7800	337.5000	318.3700	322.9600	+1.691%	94	16,343	-26.195%
2026-08-18	323.8000	324.0000	317.5900	317.5900	-9.640%	36	16,349	-24.947%
2026-08-17	364.8700	369.8700	351.4700	351.4700	-5.999%	18	16,361	-32.182%
2026-08-14	373.8900	374.2000	373.8900	373.9000	-3.024%	4	16,362	-36.250%
2026-08-13	389.7000	403.2000	377.7400	385.5600	+7.428%	37	16,362	-38.178%
2026-08-12	354.2200	358.9000	350.6000	358.9000	+3.815%	90	16,378	-33.586%
2026-08-11	365.9500	369.2200	345.7100	345.7100	-6.052%	51	16,365	-31.052%
2026-08-10	370.0500	370.0500	367.9000	367.9800	+0.459%	5	16,335	-35.225%
2026-08-07	347.7000	371.0600	347.7000	366.3000	+7.726%	57	16,335	-34.928%
2026-08-06	360.8500	360.9200	340.0200	340.0300	-4.166%	55	16,326	-29.900%
2026-08-05	402.3100	408.9800	354.8100	354.8100	-5.678%	451	16,060	-32.820%
2026-08-04	296.7200	378.4400	296.7200	376.1700	+35.674%	1,863	16,361	-36.635%
2026-08-03	246.2200	277.2600	246.2200	277.2600	+27.441%	1,204	16,013	-14.030%
2026-07-31	188.4000	217.5600	188.4000	217.5600	+11.329%	618	15,215	+9.561%
2026-07-30	170.7000	195.7000	170.7000	195.4200	+34.171%	59	15,129	+21.973%
2026-07-29	181.8800	192.9000	145.6500	145.6500	-19.486%	104	15,142	+63.653%
2026-07-28	184.6500	184.6500	180.7000	180.9000	-5.486%	118	15,107	+31.763%
2026-07-27	192.0000	194.0200	185.5000	191.4000	-2.645%	27	15,074	+24.535%
2026-07-24	197.1000	197.1000	195.2000	196.6000	-0.852%	4	15,077	+21.241%
2026-07-23	213.3000	213.6000	198.2900	198.2900	-18.593%	34	15,075	+20.208%
2026-07-22	245.4000	256.1000	242.8800	243.5800	-1.913%	64	15,019	-2.143%
2026-07-21	233.1900	248.3300	233.1900	248.3300	+10.467%	62	15,052	-4.015%
2026-07-20	241.6500	242.7800	220.6500	224.8000	-5.311%	51	15,084	+6.032%
2026-07-17	244.9300	251.2000	237.4100	237.4100	-10.782%	98	15,094	+0.400%
2026-07-16	284.9000	285.8300	265.1000	266.1000	-7.350%	216	14,940	-10.425%
2026-07-15	288.0900	290.3000	273.7000	287.2100	+1.840%	334	15,731	-17.008%
2026-07-14	282.0200	282.0200	282.0200	282.0200	+2.983%	1	15,947	-15.481%
2026-07-13	294.1000	294.1000	273.8500	273.8500	-9.035%	117	15,948	-12.960%
2026-07-10	280.6000	303.0000	280.6000	301.0500	+5.780%	265	15,991	-20.824%
2026-07-09	268.6000	287.0000	264.4300	284.6000	+12.713%	93	15,387	-16.247%
2026-07-08	250.1500	252.5000	233.1600	252.5000	-5.579%	188	15,346	-5.600%
2026-07-07	279.4000	281.0000	264.5000	267.4200	-8.870%	277	15,289	-10.867%
2026-07-06	276.0000	293.4500	270.7000	293.4500	+18.960%	151	15,328	-18.773%
2026-07-02	288.5000	294.3000	246.6800	246.6800	-9.145%	108	15,430	-3.373%
2026-07-01	264.0000	287.2200	258.5000	271.5100	-0.909%	214	15,430	-12.209%
2026-06-30	276.3000	283.9100	274.0000	274.0000	+10.752%	53	15,454	-13.007%
2026-06-29	240.6200	248.0000	240.1000	247.4000	+13.382%	160	15,466	-3.654%
2026-06-26	230.7000	240.9000	218.2000	218.2000	-3.944%	2,936	16,033	+9.239%
2026-06-25	227.1600	227.1600	227.1600	227.1600	-0.760%	1	14,373	+4.930%
2026-06-24	242.2000	259.4600	227.7000	228.9000	-4.426%	120	14,374	+4.133%
2026-06-23	235.6000	257.7000	235.6000	239.5000	-16.083%	115	14,339	-0.476%
2026-06-22	306.3400	316.1700	285.4000	285.4000	-4.363%	366	14,266	-16.482%
2026-06-18	293.2000	306.4900	293.2000	298.4200	+9.762%	40	14,038	-20.126%
2026-06-17	313.0200	320.9000	271.8800	271.8800	-14.616%	271	14,038	-12.329%
2026-06-16	335.4000	335.4000	318.4200	318.4200	-6.375%	43	14,038	-25.143%
2026-06-15	336.4800	359.6000	336.1000	340.1000	+21.378%	2,979	11,969	-29.915%
2026-06-12	277.4000	292.6000	277.3000	280.2000	+2.977%	79	11,969	-14.932%
2026-06-11	230.2000	279.9000	219.4000	272.1000	+22.844%	301	11,969	-12.400%
2026-06-10	272.9700	272.9700	221.5000	221.5000	-12.727%	120	11,910	+7.612%
2026-06-09	280.2000	283.9000	218.0000	253.8000	-8.705%	363	11,944	-6.084%
2026-06-08	296.5000	304.8000	273.6000	278.0000	-1.940%	621	12,399	-14.259%
2026-06-05	338.1000	338.1000	269.2000	283.5000	-26.203%	781	12,114	-15.922%
2026-06-04	354.5800	385.4200	349.9300	384.1600	+5.019%	1,880	12,207	-37.953%
2026-06-03	376.4100	378.0000	365.3000	365.8000	-6.945%	47	11,115	-34.839%
2026-06-02	397.2300	397.2300	393.1000	393.1000	-0.431%	303	11,115	-39.364%
2026-06-01	371.8500	394.8000	370.9300	394.8000	+5.845%	53	10,911	-39.625%
2026-05-29	386.2200	389.7100	373.0000	373.0000	+0.490%	739	10,789	-36.097%
2026-05-28	346.1300	371.1800	341.9000	371.1800	+5.329%	712	10,532	-35.783%
2026-05-27	355.0000	355.0000	346.0000	352.4000	+2.115%	403	10,272	-32.361%
2026-05-26	357.5000	359.4000	344.4800	345.1000	+6.087%	130	10,016	-30.930%
2026-05-22	329.8000	338.2000	325.3000	325.3000	+6.168%	231	9,895	-26.726%
2026-05-21	287.6000	306.8000	287.6000	306.4000	0.000%	96	9,922	-22.206%
2026-05-20	296.4000	306.9000	296.4000	306.4000	+10.734%	176	9,922	-22.206%
2026-05-19	273.5000	276.7000	273.5000	276.7000	+1.159%	322	9,767	-13.856%
2026-05-18	309.7000	309.7000	273.5300	273.5300	-11.018%	285	9,767	-12.858%
2026-05-15	315.9400	331.0000	307.0000	307.4000	-15.954%	60	9,767	-22.459%
2026-05-14	356.1500	378.6000	356.1500	365.7500	+8.780%	1,172	9,502	-34.830%
2026-05-13	306.0000	339.4600	306.0000	336.2300	+21.085%	199	9,475	-29.108%
2026-05-12	280.1300	280.1300	277.6800	277.6800	-12.679%	2	9,475	-14.160%
2026-05-11	307.2500	319.6000	307.2500	318.0000	+7.215%	28	9,475	-25.044%
2026-05-08	296.9800	301.6700	293.8000	296.6000	+13.596%	1,838	9,558	-19.636%
2026-05-07	277.0000	287.5000	259.6000	261.1000	-7.846%	338	8,545	-8.709%
2026-05-06	253.6000	283.3300	253.6000	283.3300	+21.580%	1,447	8,500	-15.872%
2026-05-05	224.3200	233.0400	224.1300	233.0400	+5.596%	614	8,441	+2.283%
2026-05-01	223.2000	225.3200	218.1400	220.6900	+7.131%	17	8,526	+8.007%
2026-04-30	185.3100	206.0000	185.2000	206.0000	+17.513%	421	8,526	+15.709%
2026-04-29	172.8000	175.3000	172.8000	175.3000	-7.101%	39	8,565	+35.973%
2026-04-27	188.2800	188.8000	188.1000	188.7000	-0.893%	519	8,158	+26.317%
2026-04-24	177.7300	190.4000	176.5900	190.4000	+5.397%	152	8,461	+25.189%
2026-04-23	179.7400	180.6500	179.7400	180.6500	+1.889%	514	8,478	+31.946%
2026-04-22	176.1000	178.6000	176.1000	177.3000	+14.137%	57	8,676	+34.439%
2026-04-21	155.3400	155.3400	155.3400	155.3400	-9.843%	51	8,684	+53.444%
2026-04-20	172.3000	172.3000	172.3000	172.3000	-2.136%	1	8,684	+38.340%
2026-04-17	166.1900	184.1000	166.1900	176.0600	+22.690%	617	8,683	+35.386%
2026-04-16	143.7100	148.5100	143.5000	143.5000	+2.912%	844	9,028	+66.105%
2026-04-15	119.7000	139.4400	119.7000	139.4400	+23.039%	976	8,200	+70.941%
2026-04-14	98.6400	113.3300	98.6400	113.3300	+23.051%	635	8,291	+110.324%
2026-04-13	78.6500	92.1000	78.5500	92.1000	+12.139%	466	8,379	+158.806%
2026-04-10	82.7800	83.9000	80.8700	82.1300	-0.170%	205	8,705	+190.223%
2026-04-09	75.3300	82.4100	74.4000	82.2700	+10.311%	26	8,623	+189.729%
2026-04-08	76.5000	76.5000	72.6200	74.5800	+33.155%	908	8,622	+219.603%
2026-04-07	50.7500	56.7100	48.9000	56.0100	+4.108%	42	8,121	+325.567%
2026-04-06	53.9400	54.8400	52.5900	53.8000	+1.682%	584	8,122	+343.048%
2026-04-02	45.5400	52.9300	45.5400	52.9100	-5.128%	208	7,907	+350.501%
2026-04-01	54.4500	58.0000	54.1300	55.7700	+14.990%	75	7,907	+327.398%
2026-03-31	45.8800	48.8900	42.2000	48.5000	+29.092%	143	7,871	+391.464%
2026-03-30	42.2000	42.2000	37.2600	37.5700	-7.349%	477	7,890	+534.442%
2026-03-27	46.5000	46.5000	40.5400	40.5500	-26.393%	1,257	7,806	+487.818%
2026-03-26	58.6200	58.6200	55.0100	55.0900	-16.034%	9	7,317	+332.674%
2026-03-25	69.8300	69.8300	65.5400	65.6100	+3.242%	403	7,308	+263.298%
2026-03-24	66.1200	67.2100	63.5500	63.5500	-9.162%	84	7,287	+275.075%
2026-03-23	71.8200	71.8200	69.8100	69.9600	+14.877%	13	7,264	+240.709%
2026-03-20	64.9500	66.3000	60.1600	60.9000	-10.965%	80	7,265	+291.396%
2026-03-19	70.2600	71.3000	68.4000	68.4000	-11.076%	62	7,234	+248.480%
2026-03-18	84.0000	84.0000	76.9100	76.9200	-13.261%	220	7,254	+209.880%
2026-03-17	92.1700	92.7200	88.5400	88.6800	+1.002%	562	7,055	+168.787%
2026-03-16	88.6800	89.0000	87.8000	87.8000	+2.991%	128	7,305	+171.481%
2026-03-13	92.9000	92.9000	85.2500	85.2500	-16.910%	6	7,305	+179.601%
2026-03-11	102.6000	102.6000	102.6000	102.6000	-6.727%	6	7,385	+132.320%
2026-03-10	110.0000	110.0000	110.0000	110.0000	+1.382%	651	7,385	+116.691%
2026-03-09	84.3100	109.4200	84.2900	108.5000	+3.828%	1,012	7,780	+119.687%
2026-03-06	103.1000	104.5000	100.9000	104.5000	-3.687%	20	7,238	+128.096%
2026-03-05	111.8000	111.8000	108.5000	108.5000	-11.932%	8	7,235	+119.687%
2026-03-04	120.3000	124.3000	120.3000	123.2000	+6.115%	9	7,243	+93.474%
2026-03-03	100.2500	116.2000	100.2500	116.1000	-12.179%	198	7,239	+105.306%
2026-03-02	129.2000	132.2000	129.2000	132.2000	+7.218%	8	7,392	+80.303%
2026-02-27	125.0800	125.0800	123.3000	123.3000	-6.732%	202	7,393	+93.317%
2026-02-26	139.9000	140.0900	127.8000	132.2000	-12.101%	170	7,372	+80.303%
2026-02-25	151.0900	151.0900	150.4000	150.4000	+11.407%	16	7,281	+58.484%
2026-02-24	132.8000	136.3000	132.8000	135.0000	-4.990%	67	7,281	+76.563%
2026-02-20	139.4000	142.0900	132.9500	142.0900	+12.591%	41	7,041	+67.753%
2026-02-19	126.2000	126.2000	126.2000	126.2000	-2.661%	5	7,015	+88.875%
2026-02-17	117.6200	129.6500	117.6000	129.6500	+2.848%	35	7,095	+83.849%
2026-02-13	129.2700	136.5600	126.0600	126.0600	-3.461%	41	7,091	+89.085%
2026-02-12	136.3000	138.1100	130.5800	130.5800	-16.161%	1,916	7,091	+82.539%
2026-02-11	155.7500	155.7500	155.7500	155.7500	-6.197%	1	5,840	+53.040%
2026-02-10	166.0400	166.0400	166.0400	166.0400	-1.856%	6	5,840	+43.556%
2026-02-09	168.5000	169.1800	168.5000	169.1800	+36.216%	9	5,840	+40.891%
2026-02-05	123.2000	125.8000	122.9000	124.2000	-17.089%	195	5,562	+91.916%
2026-02-04	158.0600	158.1300	147.8500	149.8000	-1.318%	171	5,475	+59.119%
2026-02-03	175.5000	175.5000	151.8000	151.8000	-13.098%	301	5,475	+57.022%
2026-02-02	173.3000	177.2000	171.3900	174.6800	+0.057%	37	5,686	+36.455%
2026-01-29	166.7300	174.5800	166.7300	174.5800	-1.811%	3	5,685	+36.533%
2026-01-28	185.5800	185.5800	177.8000	177.8000	-1.550%	19	5,673	+34.061%
2026-01-27	171.4700	180.7000	171.4700	180.6000	+6.807%	22	5,679	+31.982%
2026-01-26	165.1400	169.4000	165.1400	169.0900	+8.894%	308	5,679	+40.966%
2026-01-23	153.7300	155.2800	153.1600	155.2800	-2.640%	267	5,380	+53.503%
2026-01-22	158.3300	159.4900	153.4000	159.4900	+10.046%	67	5,366	+49.451%
2026-01-21	145.2500	154.1700	132.8000	144.9300	+12.900%	89	5,377	+64.466%
2026-01-20	146.0500	146.5400	128.2700	128.3700	-23.698%	98	5,380	+85.682%
2026-01-16	166.4000	171.5000	166.4000	168.2400	-0.685%	611	5,458	+41.679%
2026-01-15	178.4000	183.3600	169.4000	169.4000	+5.479%	1,326	5,458	+40.708%
2026-01-14	168.3000	168.3000	155.5700	160.6000	-9.460%	327	5,078	+48.418%
2026-01-13	175.3200	179.8800	175.3200	177.3800	-3.545%	22	5,030	+34.378%
2026-01-12	181.6300	185.7000	181.5100	183.9000	-0.514%	50	5,031	+29.614%
2026-01-09	170.7000	185.1300	170.7000	184.8500	+9.997%	18	5,011	+28.948%
2026-01-08	166.8700	168.0500	165.5600	168.0500	-5.749%	656	5,011	+41.839%
2026-01-07	181.1500	185.1000	178.1000	178.3000	+0.394%	483	4,642	+33.685%
2026-01-06	171.4000	177.6000	171.4000	177.6000	+9.124%	12	4,422	+34.212%
2026-01-05	163.5000	163.5800	162.4000	162.7500	+14.363%	35	4,424	+46.458%
2026-01-02	155.1000	155.1000	142.3100	142.3100	-3.584%	14	4,430	+67.494%
2025-12-31	153.8000	153.8000	146.3000	147.6000	-9.620%	57	4,370	+61.491%
2025-12-29	163.3700	163.3700	163.3100	163.3100	-4.759%	4	4,370	+45.956%
2025-12-26	176.2000	176.2000	171.4700	171.4700	-1.170%	3	4,372	+39.010%
2025-12-24	169.1000	173.5000	169.1000	173.5000	+6.344%	4	4,371	+37.383%
2025-12-23	157.0000	163.1500	156.9000	163.1500	+8.738%	105	4,371	+46.099%
2025-12-22	150.3400	150.3400	150.0400	150.0400	+3.234%	58	4,297	+58.864%
2025-12-19	145.0700	147.0000	143.8000	145.3400	+6.398%	6	4,301	+64.002%
2025-12-18	136.5700	142.3400	135.3900	136.6000	+7.230%	228	4,300	+74.495%
2025-12-17	142.6000	142.6000	126.6600	127.3900	-20.167%	6	4,137	+87.110%
2025-12-15	158.3000	161.5500	158.3000	159.5700	-5.243%	22	4,213	+49.376%
2025-12-12	168.5000	168.5000	168.4000	168.4000	-10.810%	20	4,227	+41.544%
2025-12-11	181.5100	188.8100	175.0000	188.8100	-1.317%	104	4,207	+26.243%
2025-12-10	179.2000	193.7500	177.7500	191.3300	+6.171%	50	4,205	+24.581%
2025-12-09	184.3100	185.0000	180.2100	180.2100	+0.749%	413	4,216	+32.268%
2025-12-08	178.8700	178.8700	178.8700	178.8700	-1.720%	5	3,479	+33.259%
2025-12-04	187.4700	187.4700	182.0000	182.0000	-3.140%	47	3,453	+30.967%
2025-12-03	183.5000	187.9000	183.5000	187.9000	+3.629%	66	3,344	+26.855%
2025-12-02	185.5600	185.5600	181.3200	181.3200	+0.739%	25	3,359	+31.458%
2025-12-01	177.7000	179.9900	177.7000	179.9900	-4.666%	145	3,343	+32.430%
2025-11-28	188.3000	189.9600	186.8000	188.8000	+2.732%	131	3,332	+26.250%
2025-11-26	179.0000	183.7800	179.0000	183.7800	+8.042%	14	3,204	+29.699%
2025-11-25	157.6400	170.1000	156.9000	170.1000	+7.863%	363	3,204	+40.129%
2025-11-24	148.4000	159.9000	148.4000	157.7000	+10.203%	38	3,176	+51.148%
2025-11-21	146.5000	155.4900	143.1000	143.1000	-1.919%	357	3,214	+66.569%
2025-11-20	163.8800	163.8800	145.9000	145.9000	-1.252%	28	3,166	+63.372%
2025-11-19	159.0000	159.0000	147.7500	147.7500	-2.796%	32	3,156	+61.327%
2025-11-18	151.7000	156.0000	151.7000	152.0000	-25.636%	21	3,148	+56.816%
2025-11-11	204.4000	204.4000	204.4000	204.4000	-2.028%	1	2,309	+16.614%
2025-11-10	186.8300	208.7400	186.8300	208.6300	+35.650%	11	2,309	+14.250%
2025-11-07	157.7200	157.7200	151.8900	153.8000	-13.547%	7	2,314	+54.980%
2025-11-06	177.9000	177.9000	177.9000	177.9000	-20.580%	4	2,319	+33.985%
2025-11-03	224.0000	224.0000	224.0000	224.0000	+5.066%	50	2,319	+6.411%
2025-10-31	213.3000	213.3000	213.2000	213.2000	-3.817%	5	2,319	+11.801%
2025-10-30	223.2300	223.2300	219.9100	221.6600	-5.274%	300	2,326	+7.534%
2025-10-29	235.8000	235.8000	234.0000	234.0000	+1.651%	7	2,224	+1.863%
2025-10-28	215.8000	233.0000	215.8000	230.2000	+9.100%	36	2,223	+3.545%
2025-10-27	194.2500	211.0000	193.6700	211.0000	+17.177%	39	2,225	+12.967%
2025-10-24	171.2500	180.0700	171.2500	180.0700	+10.690%	26	2,225	+32.371%
2025-10-23	163.3700	163.3700	162.5800	162.6800	+1.694%	28	2,223	+46.521%
2025-10-20	159.9700	159.9700	159.9700	159.9700	+8.616%	1	2,209	+49.003%
2025-10-17	147.2800	147.2800	147.2800	147.2800	-1.048%	1	2,209	+61.841%
2025-10-16	148.9300	148.9300	148.8400	148.8400	-5.976%	39	2,207	+60.145%
2025-10-15	168.7000	168.7000	158.3000	158.3000	+7.760%	5	2,224	+50.575%
2025-10-13	145.4000	147.0900	145.3900	146.9000	+6.976%	48	2,222	+62.260%
2025-10-10	137.3200	137.3200	137.3200	137.3200	-19.883%	1	2,220	+73.580%
2025-10-09	176.0000	176.0000	171.4000	171.4000	-4.459%	2	2,220	+39.067%
2025-10-08	169.5600	179.4000	169.5600	179.4000	+5.747%	28	2,218	+32.865%
2025-10-07	176.4500	176.7900	169.6500	169.6500	-3.029%	5	2,215	+40.501%
2025-10-06	174.9500	174.9500	174.9500	174.9500	+1.121%	215	2,215	+36.245%
2025-10-03	165.0000	173.0100	164.9700	173.0100	+10.479%	20	2,265	+37.772%
2025-10-02	161.7600	161.7600	156.5000	156.6000	0.000%	7	2,259	+52.209%
2025-10-01	151.3700	157.7500	151.3700	156.6000	+5.214%	11	2,257	+52.209%
2025-09-30	146.3000	148.8400	146.3000	148.8400	+5.485%	3	2,253	+60.145%
2025-09-29	145.3000	145.3000	141.0000	141.1000	+4.814%	14	2,253	+68.930%
2025-09-26	131.0700	135.9200	130.3400	134.6200	+2.740%	29	2,288	+77.061%
2025-09-25	133.9500	133.9500	127.2700	131.0300	-11.824%	324	2,310	+81.913%
2025-09-24	150.4000	150.4000	148.6000	148.6000	-5.399%	2	2,085	+60.404%
2025-09-22	146.4000	157.4200	146.4000	157.0800	+9.008%	52	2,085	+51.744%
2025-09-19	137.0800	144.1000	137.0600	144.1000	+7.787%	26	2,062	+65.413%
2025-09-18	129.1900	135.5200	126.1900	133.6900	+9.906%	76	2,060	+78.293%
2025-09-17	121.6400	121.6400	121.6400	121.6400	-4.574%	200	1,780	+95.955%
2025-09-16	129.1800	129.2500	126.2700	127.4700	+1.756%	432	1,680	+86.993%
2025-09-15	122.2300	126.1800	122.0900	125.2700	+5.579%	443	1,457	+90.277%
2025-09-12	116.6000	119.5500	116.4900	118.6500	+2.621%	26	1,275	+100.893%
2025-09-11	108.4200	116.5700	108.4200	115.6200	+11.689%	588	1,275	+106.158%
2025-09-10	101.9000	105.7400	101.9000	103.5200	+10.728%	8	1,009	+130.255%
2025-09-09	93.5900	93.5900	93.4900	93.4900	+5.758%	202	1,007	+154.958%
2025-09-05	88.6000	88.6000	88.3000	88.4000	+18.658%	5	1,090	+169.638%
2025-09-02	74.5000	74.5000	74.5000	74.5000	-25.163%	1	1,086	+219.946%
2025-08-28	94.1700	99.9400	94.1700	99.5500	+26.670%	55	1,085	+139.437%
2025-08-21	78.5900	78.5900	78.5900	78.5900	-19.486%	1	1,106	+203.296%
2025-08-14	101.4400	101.5000	97.6100	97.6100	+1.046%	5	1,106	+144.196%
2025-08-13	97.4000	101.0300	96.6000	96.6000	+7.119%	51	1,106	+146.749%
2025-08-12	90.0500	90.1800	90.0300	90.1800	+18.971%	4	1,106	+164.316%
2025-08-06	76.2000	76.2000	75.8000	75.8000	+8.752%	405	1,108	+214.459%
2025-08-05	69.8000	69.8000	69.7000	69.7000	-19.608%	5	1,111	+241.980%
2025-07-31	95.6100	95.6100	86.7000	86.7000	-3.613%	6	1,111	+174.925%
2025-07-30	90.5200	90.5200	89.9500	89.9500	-3.311%	2	1,112	+164.992%
2025-07-25	93.0300	93.0300	93.0300	93.0300	-0.279%	1	1,112	+156.218%
2025-07-24	90.9200	97.0500	90.9200	93.2900	+3.380%	305	1,112	+155.504%
2025-07-23	86.9900	90.2400	86.8200	90.2400	+10.874%	7	1,360	+164.140%
2025-07-22	77.1500	81.3900	77.1500	81.3900	-3.107%	3	1,357	+192.862%
2025-07-21	82.0000	84.0000	82.0000	84.0000	+8.247%	4	1,360	+183.762%
2025-07-18	77.6000	77.6000	77.6000	77.6000	+4.259%	1	1,359	+207.165%
2025-07-16	73.4400	74.4300	73.3800	74.4300	-1.678%	5	1,358	+220.247%
2025-07-09	72.0000	75.7000	72.0000	75.7000	+4.127%	2	1,364	+214.875%
2025-07-07	73.4100	73.4100	72.7000	72.7000	-10.983%	4	1,365	+227.868%
2025-07-03	74.0400	81.8900	74.0100	81.6700	+19.070%	14	1,373	+191.857%
2025-07-02	67.9500	68.8700	67.8400	68.5900	+3.298%	12	1,373	+247.514%
2025-07-01	65.9900	66.4400	65.8800	66.4000	+3.912%	4	1,381	+258.976%
2025-06-30	63.9400	63.9400	63.9000	63.9000	+4.072%	2	1,383	+273.020%
2025-06-27	59.5100	63.1100	59.5100	61.4000	+16.464%	26	1,384	+288.208%
2025-06-26	53.0300	53.0300	52.7200	52.7200	+8.033%	2	1,365	+352.124%
2025-06-24	46.1000	48.8000	46.1000	48.8000	-0.204%	17	1,367	+388.443%
2025-06-11	49.9400	49.9400	48.6000	48.9000	+6.815%	7	1,351	+387.444%
2025-06-05	45.7500	45.8000	45.7200	45.7800	+24.368%	4	1,344	+420.664%
2025-05-22	37.1800	37.1800	36.8100	36.8100	-1.048%	3	1,414	+547.541%
2025-05-21	37.2000	37.2000	37.2000	37.2000	-16.216%	225	1,412	+540.753%
2025-05-20	47.9000	47.9000	44.4000	44.4000	-8.811%	21	1,365	+436.847%
2025-05-19	48.9000	49.1400	48.6900	48.6900	+12.970%	14	1,344	+389.546%
2025-05-16	43.1000	43.1000	43.1000	43.1000	+0.701%	18	1,418	+453.039%
2025-05-14	42.8000	42.8000	42.8000	42.8000	+10.594%	591	1,409	+456.916%
2025-05-12	38.7000	38.7000	38.7000	38.7000	+32.534%	801	1,008	+515.917%
2025-05-01	29.2000	29.2000	29.2000	29.2000	+27.734%	1	514	+716.301%
2025-04-30	22.6700	22.8900	22.6700	22.8600	+67.595%	152	513	+942.695%
2025-04-03	13.6400	13.6400	13.6400	13.6400	-38.807%	1	473	+1,647.507%
2025-04-02	21.7800	22.2900	21.7700	22.2900	+17.254%	4	473	+969.358%
2025-03-31	19.0100	19.0100	19.0100	19.0100	-37.095%	10	471	+1,153.866%
2025-03-24	30.1800	30.3700	30.1800	30.2200	+11.884%	264	461	+688.749%
2025-03-11	27.1800	27.1800	27.0100	27.0100	-44.424%	3	329	+782.488%
2025-03-03	48.6000	48.6000	48.6000	48.6000	+1.103%	1	329	+390.453%
2025-02-28	51.4700	51.4700	47.9400	48.0700	-7.735%	10	328	+395.860%
2025-02-27	51.7000	52.1000	51.7000	52.1000	-13.253%	2	328	+357.505%
2025-02-26	60.0600	60.0600	60.0600	60.0600	-37.619%	1	328	+296.870%
2025-02-19	95.7300	97.1900	95.7000	96.2800	+3.638%	150	327	+147.570%
2025-02-14	92.9000	92.9000	92.9000	92.9000	-12.218%	44	231	+156.577%
2025-01-24	105.7800	105.8300	105.4800	105.8300	+87.177%	32	231	+125.229%
2025-01-13	56.5400	56.5400	56.5400	56.5400	-2.852%	16	223	+321.578%
2025-01-10	58.2000	58.2000	58.2000	58.2000	-19.591%	20	207	+309.553%
2025-01-07	72.3800	72.3800	72.3800	72.3800	+3.105%	16	197	+229.317%
2025-01-03	69.0000	70.2000	69.0000	70.2000	+16.418%	136	181	+239.544%
2025-01-02	60.3000	60.3000	60.3000	60.3000	-22.593%	30	113	+295.290%
2024-12-27	77.9000	77.9000	77.9000	77.9000	-33.350%	2	83	+205.982%
2024-12-16	116.8800	116.8800	116.8800	116.8800	0.000%	2	2	+103.936%

.dark-mode .hMcFsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hMcFsM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7700SPX Dec 18 2026 7700.00 Call (SPX261218C07700000)option OPRA

SPX20261218C7700
SPX Dec 18 2026 7700.00 Call (SPX261218C07700000)
option OPRA