Dark

SPX20261218C7725
SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)
option OPRA

EOD

Sep 10, 2026

201.99-23.855%(-63.28)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	201.9900	201.9900	201.9900	201.9900	-23.855%	5	2,450	0.000%
2026-09-04	276.0000	276.0000	256.9400	265.2700	-9.396%	17	2,453	-23.855%
2026-09-03	279.4000	293.3800	279.4000	292.7800	+29.149%	11	2,453	-31.010%
2026-09-01	226.7000	226.7000	226.7000	226.7000	-10.734%	100	2,445	-10.900%
2026-08-31	254.6000	254.8000	253.3900	253.9600	-8.185%	13	2,339	-20.464%
2026-08-28	288.1100	311.2200	271.4300	276.6000	-3.674%	22	2,343	-26.974%
2026-08-27	282.1300	297.4600	282.1300	287.1500	-5.633%	40	2,341	-29.657%
2026-08-19	315.6400	316.0600	304.2900	304.2900	-14.884%	5	2,319	-33.619%
2026-08-14	357.5000	357.5000	357.5000	357.5000	+2.152%	1	2,317	-43.499%
2026-08-10	355.7700	355.7700	348.4200	349.9700	+7.392%	7	2,317	-42.284%
2026-08-06	325.8800	325.8800	325.8800	325.8800	-4.691%	3	2,320	-38.017%
2026-08-05	364.8300	364.8300	341.9200	341.9200	-4.211%	39	2,323	-40.925%
2026-08-04	305.0100	356.9500	305.0100	356.9500	+38.331%	36	2,319	-43.412%
2026-08-03	240.0000	263.8200	240.0000	258.0400	+34.606%	158	2,329	-21.721%
2026-07-31	191.7000	191.7000	191.7000	191.7000	+6.087%	2	2,399	+5.368%
2026-07-30	158.0400	183.2000	158.0400	180.7000	+14.876%	8	2,399	+11.782%
2026-07-29	165.5600	184.7100	157.3000	157.3000	-17.306%	27	2,400	+28.411%
2026-07-28	190.2200	190.2200	190.2200	190.2200	+4.442%	1	2,423	+6.188%
2026-07-27	182.1300	182.1300	182.1300	182.1300	-0.475%	1	2,424	+10.904%
2026-07-24	191.9100	204.0000	181.5000	183.0000	-1.188%	24	2,423	+10.377%
2026-07-23	205.1000	206.2000	181.8700	185.2000	-23.313%	150	2,439	+9.066%
2026-07-22	233.0000	241.5000	233.0000	241.5000	+2.766%	10	2,430	-16.360%
2026-07-21	220.4200	235.0000	220.4200	235.0000	+3.524%	18	2,426	-14.047%
2026-07-20	227.0000	227.0000	227.0000	227.0000	+2.915%	4	2,422	-11.018%
2026-07-17	228.9000	240.3000	220.5700	220.5700	-19.264%	83	2,422	-8.424%
2026-07-15	282.2700	284.1800	260.1000	273.2000	+2.085%	44	2,420	-26.065%
2026-07-14	268.8500	269.3500	266.7800	267.6200	-1.766%	43	2,385	-24.524%
2026-07-13	270.5900	272.4300	270.5900	272.4300	-5.044%	20	2,418	-25.856%
2026-07-10	281.4200	289.1500	281.4200	286.9000	+4.938%	17	2,433	-29.596%
2026-07-09	260.4000	273.7000	260.4000	273.4000	+10.237%	245	2,417	-26.119%
2026-07-07	248.0100	248.0100	248.0100	248.0100	-11.047%	6	2,223	-18.556%
2026-07-06	270.4200	278.8100	270.4200	278.8100	+16.706%	2	2,223	-27.553%
2026-07-02	256.9000	256.9000	237.4000	238.9000	-8.397%	31	2,233	-15.450%
2026-06-30	266.8000	267.1000	260.8000	260.8000	+8.789%	19	2,233	-22.550%
2026-06-29	228.4200	239.7300	228.4200	239.7300	+15.355%	2	2,228	-15.743%
2026-06-26	223.0100	223.0100	206.7000	207.8200	-5.192%	11	2,229	-2.805%
2026-06-25	216.0000	224.3400	216.0000	219.2000	-5.639%	21	2,231	-7.851%
2026-06-24	232.3000	232.3000	232.3000	232.3000	-1.589%	2	2,247	-13.048%
2026-06-23	242.8000	242.8000	236.0500	236.0500	-20.199%	4	2,245	-14.429%
2026-06-18	295.8000	295.8000	295.8000	295.8000	-1.978%	1	2,249	-31.714%
2026-06-17	300.5000	303.9000	300.5000	301.7700	-2.150%	7	2,249	-33.065%
2026-06-16	320.0000	320.0000	308.4000	308.4000	-5.918%	152	2,249	-34.504%
2026-06-15	337.7000	343.5000	327.7000	327.8000	+22.222%	28	2,166	-38.380%
2026-06-12	267.5000	268.2000	267.5000	268.2000	+25.679%	3	2,166	-24.687%
2026-06-11	224.4700	224.4700	211.2000	213.4000	-5.479%	4	2,166	-5.347%
2026-06-10	225.7700	225.7700	225.7700	225.7700	-7.698%	2	2,167	-10.533%
2026-06-09	267.9000	274.7000	244.6000	244.6000	-13.599%	13	2,168	-17.420%
2026-06-08	277.0000	283.1000	277.0000	283.1000	+4.891%	3	2,157	-28.651%
2026-06-05	308.5800	308.5800	268.6000	269.9000	-21.342%	6	2,158	-25.161%
2026-06-04	339.2000	343.1300	339.2000	343.1300	-9.615%	7	2,151	-41.133%
2026-06-02	379.6300	379.6300	379.6300	379.6300	+6.378%	1	2,148	-46.793%
2026-06-01	356.8700	356.8700	356.8700	356.8700	-1.499%	10	2,148	-43.400%
2026-05-29	362.5900	362.5900	359.3200	362.3000	+7.278%	3	2,148	-44.248%
2026-05-26	337.7200	337.7200	337.7200	337.7200	+5.570%	5	2,149	-40.190%
2026-05-22	321.7000	321.9000	319.5000	319.9000	+3.924%	7	2,145	-36.858%
2026-05-21	278.5200	307.8200	278.5200	307.8200	+9.506%	16	2,142	-34.380%
2026-05-20	259.6900	281.1000	259.6900	281.1000	+6.356%	7	2,142	-28.143%
2026-05-19	262.2000	264.3000	262.2000	264.3000	-5.546%	2	2,137	-23.575%
2026-05-18	279.8200	279.8200	279.8200	279.8200	-9.443%	18	2,137	-27.814%
2026-05-15	302.5000	309.0000	302.5000	309.0000	-12.066%	4	2,137	-34.631%
2026-05-14	352.5200	355.3000	351.4000	351.4000	+17.290%	12	2,137	-42.518%
2026-05-13	299.6000	299.6000	299.6000	299.6000	+12.290%	1	2,139	-32.580%
2026-05-12	266.8100	266.8100	266.8100	266.8100	-12.550%	2	2,139	-24.294%
2026-05-11	297.4000	305.1000	297.4000	305.1000	+6.344%	5	2,139	-33.795%
2026-05-08	286.7000	286.9000	280.8000	286.9000	+7.012%	20	2,134	-29.596%
2026-05-06	245.5900	268.2000	244.9200	268.1000	+22.560%	25	2,121	-24.659%
2026-05-05	218.7500	218.7500	218.7500	218.7500	+13.914%	16	2,136	-7.662%
2026-05-04	199.8500	199.8500	192.0300	192.0300	-7.223%	21	2,136	+5.187%
2026-05-01	206.9800	206.9800	206.9800	206.9800	+5.554%	16	2,118	-2.411%
2026-04-30	174.9000	196.0900	174.9000	196.0900	+18.987%	17	2,118	+3.009%
2026-04-29	162.8000	164.8000	162.8000	164.8000	-3.795%	7	2,101	+22.567%
2026-04-28	173.8500	173.8500	171.3000	171.3000	-4.355%	4	2,100	+17.916%
2026-04-27	183.8000	183.8000	178.5000	179.1000	+12.008%	8	2,098	+12.781%
2026-04-23	159.5000	159.9000	159.5000	159.9000	+2.605%	3	2,094	+26.323%
2026-04-21	173.6800	173.6800	151.8000	155.8400	-6.683%	75	2,079	+29.614%
2026-04-17	167.0000	167.0000	167.0000	167.0000	+22.434%	4	2,079	+20.952%
2026-04-16	136.6000	136.6000	135.7000	136.4000	+6.479%	5	2,081	+48.087%
2026-04-15	125.7000	128.1000	125.3000	128.1000	+57.565%	47	2,086	+57.681%
2026-04-13	75.0000	81.3000	75.0000	81.3000	+9.939%	6	2,079	+148.450%
2026-04-10	76.3000	76.3000	73.9500	73.9500	+51.848%	22	2,084	+173.144%
2026-04-02	45.3500	49.6700	45.3500	48.7000	-6.202%	180	2,165	+314.764%
2026-04-01	51.9000	53.3000	50.3800	51.9200	+16.674%	55	2,165	+289.041%
2026-03-31	42.6800	46.0800	42.0500	44.5000	+27.143%	84	2,110	+353.910%
2026-03-30	38.2000	38.2000	34.6400	35.0000	-16.067%	78	2,130	+477.114%
2026-03-27	42.6300	42.6300	41.7000	41.7000	-18.840%	106	2,130	+384.388%
2026-03-26	57.5300	57.6100	51.2800	51.3800	-18.185%	75	2,233	+293.130%
2026-03-25	62.1700	63.0000	62.0700	62.8000	+2.648%	32	2,249	+221.640%
2026-03-24	63.2200	63.2200	59.8500	61.1800	-7.457%	22	2,229	+230.157%
2026-03-23	66.0600	66.1200	66.0600	66.1100	+12.241%	6	2,224	+205.536%
2026-03-20	62.4000	62.4000	58.9000	58.9000	-9.385%	135	2,227	+242.937%
2026-03-19	67.5000	67.6700	65.0000	65.0000	-15.912%	8	2,275	+210.754%
2026-03-18	77.4000	77.4000	76.2000	77.3000	-6.075%	23	2,276	+161.307%
2026-03-17	82.3000	82.3000	82.3000	82.3000	+2.747%	7	2,276	+145.431%
2026-03-13	80.1000	80.1000	80.1000	80.1000	-22.210%	1	2,283	+152.172%
2026-03-09	79.8600	102.9700	79.8600	102.9700	-7.840%	3	2,284	+96.164%
2026-03-05	113.5200	113.5200	111.7300	111.7300	-4.618%	80	2,285	+80.784%
2026-03-04	112.9900	117.1400	112.9900	117.1400	+18.204%	42	2,205	+72.435%
2026-03-03	99.1000	99.1000	99.1000	99.1000	-22.699%	12	2,164	+103.824%
2026-02-24	124.4300	128.2000	124.4100	128.2000	+8.506%	430	2,164	+57.559%
2026-02-23	118.1500	118.1500	118.1500	118.1500	-7.638%	1	1,978	+70.961%
2026-02-20	125.8400	127.9900	125.8200	127.9200	+4.612%	200	1,978	+57.903%
2026-02-18	125.4500	125.7100	122.2700	122.2800	-0.375%	1,200	2,178	+65.186%
2026-02-12	131.6300	131.6300	122.0800	122.7400	-9.390%	335	1,699	+64.567%
2026-02-04	135.0200	135.4600	133.8800	135.4600	-16.568%	17	919	+49.114%
2026-02-03	162.3600	162.3600	162.3600	162.3600	-3.455%	5	936	+24.409%
2026-01-28	173.5800	173.5800	168.0800	168.1700	-2.170%	23	931	+20.111%
2026-01-27	172.0000	172.0000	170.2000	171.9000	+10.362%	9	924	+17.504%
2026-01-26	155.7200	155.9000	155.3400	155.7600	+1.871%	76	923	+29.680%
2026-01-22	149.5000	153.0800	145.3500	152.9000	+11.240%	13	887	+32.106%
2026-01-21	136.7300	146.6500	136.7300	137.4500	+1.141%	12	884	+46.955%
2026-01-20	136.7800	136.8300	135.9000	135.9000	-15.924%	124	880	+48.631%
2026-01-16	161.0500	161.6800	161.0500	161.6400	-6.959%	114	791	+24.963%
2026-01-15	169.4200	173.7300	167.1000	173.7300	+9.560%	21	791	+16.267%
2026-01-14	162.6300	162.6300	150.7400	158.5700	-7.041%	363	781	+27.382%
2026-01-13	167.3500	170.5800	167.3500	170.5800	-3.480%	4	892	+18.414%
2026-01-12	173.1800	177.0500	173.1000	176.7300	+2.804%	108	890	+14.293%
2026-01-09	160.2800	175.5300	160.0700	171.9100	+7.343%	1,034	838	+17.498%
2026-01-08	158.5000	160.3300	154.7700	160.1500	-4.016%	568	327	+26.126%
2026-01-07	168.9200	176.1200	166.8000	166.8500	-1.679%	87	69	+21.061%
2026-01-06	169.6500	169.7000	169.6500	169.7000	+22.262%	13	86	+19.028%
2025-12-31	146.4000	146.4000	138.8000	138.8000	-8.443%	17	98	+45.526%
2025-12-30	151.6000	151.6000	151.6000	151.6000	-2.320%	2	98	+33.239%
2025-12-29	155.2000	155.2000	155.2000	155.2000	-6.376%	1	98	+30.148%
2025-12-26	165.6500	165.7700	165.6500	165.7700	+13.061%	24	98	+21.850%
2025-12-22	143.7800	147.1000	140.9000	146.6200	+13.844%	72	80	+37.764%
2025-12-18	128.7900	128.7900	128.7900	128.7900	+0.070%	1	10	+56.837%
2025-12-17	135.6000	135.7000	128.7000	128.7000	-14.678%	9	9	+56.946%
2025-12-15	151.1500	151.1500	150.8400	150.8400	0.000%	4	0	+33.910%

.dark-mode .gnM9kH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gnM9kH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7725SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)option OPRA

SPX20261218C7725
SPX Dec 18 2026 7725.00 Call (SPX261218C07725000)
option OPRA