Dark

SPX20261218C7750
SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)
option OPRA

EOD

Sep 10, 2026

185.16-11.496%(-24.05)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	186.0300	193.3900	185.1600	185.1600	-11.496%	80	9,615	0.000%
2026-09-09	214.5000	214.5000	203.1400	209.2100	-6.070%	54	9,644	-11.496%
2026-09-08	235.1400	237.1200	222.7300	222.7300	-8.792%	240	9,686	-16.868%
2026-09-04	262.2900	262.3500	241.5300	244.2000	-11.563%	4,087	7,420	-24.177%
2026-09-03	270.8300	276.4200	268.0000	276.1300	+23.184%	121	7,420	-32.945%
2026-09-02	211.9200	228.1800	211.9200	224.1600	+6.591%	40	7,390	-17.398%
2026-09-01	221.4700	222.9200	201.3000	210.3000	-11.824%	1,056	7,354	-11.954%
2026-08-31	238.7300	238.7300	229.6000	238.5000	-6.496%	525	7,916	-22.365%
2026-08-28	283.8800	299.0900	255.0700	255.0700	-9.466%	681	7,958	-27.408%
2026-08-27	267.1000	281.7400	267.1000	281.7400	+10.865%	49	7,826	-34.280%
2026-08-26	246.2000	254.4900	246.2000	254.1300	+1.937%	19	7,825	-27.140%
2026-08-25	256.2000	256.2000	246.8000	249.3000	+1.383%	26	7,822	-25.728%
2026-08-24	239.5000	245.9000	239.5000	245.9000	-5.204%	502	7,645	-24.701%
2026-08-21	262.2200	262.2200	256.0300	259.4000	-10.071%	131	7,365	-28.620%
2026-08-19	298.2000	298.2000	286.8000	288.4500	+1.211%	256	7,444	-35.809%
2026-08-18	287.8400	289.1000	285.0000	285.0000	-10.066%	611	7,190	-35.032%
2026-08-17	342.2200	342.2200	316.9000	316.9000	-7.040%	16	6,643	-41.571%
2026-08-14	357.3000	357.3000	340.9000	340.9000	-4.678%	6	6,628	-45.685%
2026-08-13	355.6200	357.6300	355.6200	357.6300	+10.064%	2	6,626	-48.226%
2026-08-12	316.9600	324.9300	316.9600	324.9300	+2.502%	19	6,626	-43.015%
2026-08-11	331.5000	331.5000	317.0000	317.0000	-3.618%	303	6,621	-41.590%
2026-08-10	336.9100	339.9400	328.9000	328.9000	-1.615%	14	6,444	-43.703%
2026-08-07	325.1000	334.3000	325.1000	334.3000	+10.145%	294	6,351	-44.613%
2026-08-06	305.6000	305.7200	303.5100	303.5100	-9.093%	761	6,234	-38.994%
2026-08-05	369.9000	376.2600	324.1700	333.8700	-3.667%	161	6,352	-44.541%
2026-08-04	273.3000	346.5800	273.3000	346.5800	+38.228%	281	6,430	-46.575%
2026-08-03	236.6100	250.7300	236.6100	250.7300	+29.322%	834	6,331	-26.152%
2026-07-31	162.4000	194.3000	162.4000	193.8800	+17.361%	115	5,934	-4.498%
2026-07-30	149.8400	165.2000	147.7000	165.2000	+4.011%	324	5,890	+12.082%
2026-07-29	158.6900	159.4000	158.6900	158.8300	-12.156%	12	5,872	+16.577%
2026-07-28	180.8100	180.8100	180.8100	180.8100	+5.000%	1	5,878	+2.406%
2026-07-24	172.2000	172.2000	172.2000	172.2000	-0.023%	1	5,877	+7.526%
2026-07-23	195.8000	197.3000	172.2400	172.2400	-22.183%	1,026	5,816	+7.501%
2026-07-22	221.3400	221.3400	221.3400	221.3400	-0.311%	1	6,536	-16.346%
2026-07-21	219.3300	222.4000	218.5000	222.0300	+4.781%	13	6,536	-16.606%
2026-07-20	212.1000	212.1000	211.9000	211.9000	-5.402%	2	6,534	-12.619%
2026-07-17	206.3100	224.0000	204.1000	224.0000	-10.686%	102	6,534	-17.339%
2026-07-15	268.4000	268.4000	250.8000	250.8000	-1.516%	21	6,493	-26.172%
2026-07-14	254.6600	254.6600	254.6600	254.6600	+1.762%	1	6,492	-27.291%
2026-07-13	250.2500	250.2500	250.2500	250.2500	-8.901%	1	6,491	-26.010%
2026-07-10	274.7000	274.7000	274.7000	274.7000	+6.929%	1	6,491	-32.596%
2026-07-09	258.6000	260.3000	256.9000	256.9000	+14.636%	30	6,493	-27.925%
2026-07-08	224.1000	224.1000	224.1000	224.1000	-6.313%	3	6,479	-17.376%
2026-07-07	247.3300	247.3300	239.2000	239.2000	-9.940%	3	6,482	-22.592%
2026-07-06	265.6000	265.6000	265.6000	265.6000	+17.663%	6	6,480	-30.286%
2026-07-02	249.1900	251.2100	220.9000	225.7300	-8.277%	39	6,516	-17.973%
2026-07-01	235.8000	253.7000	235.8000	246.1000	-0.830%	14	6,516	-24.762%
2026-06-30	229.4000	256.3000	229.4000	248.1600	+14.460%	46	6,508	-25.387%
2026-06-29	216.8100	216.8100	216.8100	216.8100	+5.084%	1	6,492	-14.598%
2026-06-26	206.3200	206.3200	206.3200	206.3200	+1.366%	151	6,491	-10.256%
2026-06-25	200.1300	203.5400	200.1300	203.5400	-0.372%	2	6,417	-9.030%
2026-06-24	226.3000	232.8600	204.3000	204.3000	-7.086%	11	6,416	-9.369%
2026-06-23	230.0000	230.0000	215.3000	219.8800	-15.081%	19	6,415	-15.790%
2026-06-22	258.6100	258.9300	258.1900	258.9300	-6.260%	3	6,423	-28.490%
2026-06-18	276.2200	276.2200	276.2200	276.2200	+12.139%	1	6,393	-32.966%
2026-06-17	269.2600	269.2600	246.3200	246.3200	-18.899%	20	6,393	-24.829%
2026-06-16	303.7200	303.7200	303.7200	303.7200	-3.151%	1	6,393	-39.036%
2026-06-15	313.8000	325.5100	310.3100	313.6000	+21.692%	422	6,291	-40.957%
2026-06-12	255.6000	272.7000	254.7000	257.7000	+19.905%	22	6,291	-28.149%
2026-06-10	223.1500	229.0900	213.8000	214.9200	-4.310%	7	6,291	-13.847%
2026-06-09	258.7000	258.7000	224.6000	224.6000	-16.846%	5	6,291	-17.560%
2026-06-08	266.2000	270.1000	266.2000	270.1000	+7.255%	552	6,544	-31.448%
2026-06-05	292.7000	292.7000	251.8300	251.8300	-29.400%	18	6,569	-26.474%
2026-06-04	325.9300	356.7000	325.9300	356.7000	+3.855%	24	6,562	-48.091%
2026-06-03	350.0000	350.0000	336.8000	343.4600	-7.333%	49	6,530	-46.090%
2026-06-02	371.1000	371.1000	363.0100	370.6400	+5.728%	37	6,533	-50.043%
2026-05-29	342.4800	350.5600	342.4800	350.5600	+1.946%	17	6,514	-47.182%
2026-05-28	344.8500	344.8500	343.2900	343.8700	+7.594%	167	6,510	-46.154%
2026-05-27	319.6000	319.6000	319.6000	319.6000	+0.342%	2	6,364	-42.065%
2026-05-26	332.0000	332.0000	318.5100	318.5100	+3.885%	30	6,366	-41.867%
2026-05-22	308.1000	308.8000	306.6000	306.6000	+7.692%	23	6,340	-39.609%
2026-05-21	262.1000	284.7000	262.1000	284.7000	+2.895%	39	6,290	-34.963%
2026-05-20	268.4000	277.0500	268.4000	276.6900	+14.099%	3	6,290	-33.080%
2026-05-19	240.7000	258.6700	240.2000	242.5000	-3.194%	331	6,308	-23.645%
2026-05-18	284.4000	284.4000	250.3000	250.5000	-17.409%	501	6,308	-26.084%
2026-05-15	297.5000	303.5000	297.0000	303.3000	-9.802%	1,677	6,308	-38.952%
2026-05-14	350.9000	350.9000	336.2600	336.2600	+17.082%	171	7,027	-44.935%
2026-05-13	287.2000	287.2000	287.2000	287.2000	-0.547%	1	7,024	-35.529%
2026-05-11	282.3500	288.8700	279.8000	288.7800	+4.973%	45	7,024	-35.882%
2026-05-08	272.5000	275.1000	272.5000	275.1000	+5.971%	382	6,880	-32.694%
2026-05-06	233.5000	259.7000	233.5000	259.6000	+42.145%	71	6,816	-28.675%
2026-05-04	182.3000	182.6300	181.9000	182.6300	-9.990%	607	6,967	+1.385%
2026-05-01	202.9000	202.9000	202.9000	202.9000	+13.899%	105	6,573	-8.743%
2026-04-30	167.2000	178.1400	167.2000	178.1400	+13.393%	506	6,573	+3.941%
2026-04-29	155.1300	157.3000	152.7200	157.1000	+0.583%	11	6,635	+17.861%
2026-04-28	156.4600	156.4600	156.1900	156.1900	-8.015%	2	6,631	+18.548%
2026-04-27	169.8000	169.8000	169.8000	169.8000	-0.053%	1	6,655	+9.046%
2026-04-24	169.8900	169.8900	169.8900	169.8900	+6.648%	2	6,654	+8.988%
2026-04-22	159.9000	159.9000	159.2000	159.3000	+4.459%	7	6,173	+16.234%
2026-04-21	153.2400	153.2400	151.3000	152.5000	-1.256%	22	6,159	+21.416%
2026-04-20	154.4400	154.4400	154.4400	154.4400	-2.315%	1	6,159	+19.891%
2026-04-17	150.8300	165.2200	150.8300	158.1000	+23.035%	104	6,159	+17.116%
2026-04-16	128.6000	128.6000	127.9000	128.5000	+6.551%	4	6,132	+44.093%
2026-04-15	105.6000	120.6000	105.6000	120.6000	+20.000%	1,338	6,036	+53.532%
2026-04-14	94.9500	100.5000	94.7200	100.5000	+32.063%	42	5,319	+84.239%
2026-04-13	76.1000	76.1000	76.1000	76.1000	+6.434%	1	5,319	+143.311%
2026-04-10	71.4000	71.5000	71.4000	71.5000	+7.036%	46	5,319	+158.965%
2026-04-08	67.1500	67.1500	63.6700	66.8000	+41.525%	689	5,319	+177.186%
2026-04-07	47.2000	47.2000	47.2000	47.2000	+12.488%	500	4,842	+292.288%
2026-03-31	37.0000	41.9600	36.2300	41.9600	+28.122%	141	4,450	+341.277%
2026-03-30	37.0000	37.4000	32.7300	32.7500	-15.265%	120	4,361	+465.374%
2026-03-27	39.6700	39.6700	38.6500	38.6500	-17.326%	89	4,392	+379.069%
2026-03-26	53.7900	53.8000	46.7500	46.7500	-16.933%	124	4,427	+296.064%
2026-03-25	57.6900	58.4700	56.2800	56.2800	-11.787%	88	4,507	+228.998%
2026-03-23	63.9100	63.9100	63.7900	63.8000	+19.252%	36	4,483	+190.219%
2026-03-20	59.4000	59.4000	53.5000	53.5000	-12.295%	28	4,583	+246.093%
2026-03-19	63.5900	64.2600	60.9000	61.0000	-6.728%	1,192	4,571	+203.541%
2026-03-18	71.6000	73.0300	65.4000	65.4000	-15.285%	46	4,770	+183.119%
2026-03-17	79.1000	79.3500	76.7000	77.2000	-0.258%	1,264	4,802	+139.845%
2026-03-16	80.7100	80.7600	77.4000	77.4000	+2.381%	8	5,043	+139.225%
2026-03-13	82.2500	82.2500	75.6000	75.6000	-22.857%	12	5,043	+144.921%
2026-03-10	92.5600	100.8000	92.5600	98.0000	+20.809%	208	5,100	+88.939%
2026-03-09	76.2000	81.1200	76.2000	81.1200	-20.157%	455	4,898	+128.254%
2026-03-05	101.6000	101.6000	101.6000	101.6000	-5.664%	1	4,750	+82.244%
2026-03-04	102.8000	107.7000	102.8000	107.7000	+6.423%	5	4,702	+71.922%
2026-03-03	95.1000	101.2000	93.5000	101.2000	-8.084%	300	4,198	+82.964%
2026-03-02	110.1000	110.1000	110.1000	110.1000	-2.497%	2	3,972	+68.174%
2026-02-27	112.7300	112.9200	112.7300	112.9200	-7.624%	334	3,973	+63.974%
2026-02-26	115.5400	122.2400	115.5400	122.2400	+7.986%	81	3,675	+51.473%
2026-02-24	113.2000	113.2000	113.2000	113.2000	+4.169%	196	3,598	+63.569%
2026-02-23	108.8400	108.8400	108.6700	108.6700	-8.711%	2	3,443	+70.387%
2026-02-19	116.4900	119.0400	115.9600	119.0400	+8.317%	120	3,443	+55.544%
2026-02-17	109.9000	109.9000	109.9000	109.9000	-7.763%	3	3,370	+68.480%
2026-02-13	119.1500	119.1500	119.1500	119.1500	-3.996%	250	3,423	+55.401%
2026-02-12	122.6900	124.1100	122.6900	124.1100	-12.844%	8	3,423	+49.190%
2026-02-11	142.4000	142.4000	142.4000	142.4000	-4.192%	1,008	3,427	+30.028%
2026-02-09	152.1000	152.1000	148.6300	148.6300	+9.126%	7	2,635	+24.578%
2026-02-06	136.2000	136.2000	136.2000	136.2000	+15.044%	67	2,637	+35.947%
2026-02-05	123.7000	123.7000	112.4000	118.3900	-7.738%	9	2,639	+56.398%
2026-02-04	133.0800	139.5900	128.3200	128.3200	-6.336%	14	2,636	+44.296%
2026-02-03	137.0000	137.0000	137.0000	137.0000	-14.187%	10	2,650	+35.153%
2026-02-02	155.0800	159.6500	155.0800	159.6500	+9.051%	8	2,650	+15.979%
2026-01-30	146.4000	146.4000	146.4000	146.4000	-5.487%	10	2,669	+26.475%
2026-01-29	150.2000	156.1900	137.2000	154.9000	-8.516%	14	2,679	+19.535%
2026-01-28	168.5000	169.3200	168.5000	169.3200	+3.814%	6	2,685	+9.355%
2026-01-27	163.3000	163.4000	163.1000	163.1000	+6.776%	10	2,686	+13.525%
2026-01-26	145.6600	153.5900	145.6600	152.7500	+8.889%	15	2,678	+21.218%
2026-01-22	138.5500	140.3000	136.0700	140.2800	+7.338%	33	2,673	+31.993%
2026-01-21	130.7000	131.1600	128.4700	130.6900	+8.151%	143	2,667	+41.679%
2026-01-20	127.9000	128.6200	120.8400	120.8400	-21.359%	35	2,711	+53.227%
2026-01-16	154.3300	154.3300	151.8200	153.6600	-6.811%	644	2,324	+20.500%
2026-01-15	160.4000	166.4100	160.3400	164.8900	+13.498%	292	2,324	+12.293%
2026-01-14	153.6000	153.6000	145.0800	145.2800	-10.514%	83	2,208	+27.450%
2026-01-13	168.0400	168.5800	159.4000	162.3500	-2.831%	30	2,171	+14.050%
2026-01-12	164.9800	169.4500	164.8500	167.0800	+0.511%	222	2,157	+10.821%
2026-01-09	162.8700	166.3600	162.8700	166.2300	+8.152%	158	2,126	+11.388%
2026-01-08	149.6000	154.6900	149.6000	153.7000	-1.094%	39	2,123	+20.468%
2026-01-07	158.6000	158.6000	155.4000	155.4000	-3.866%	20	2,124	+19.151%
2026-01-06	160.8000	161.6500	160.8000	161.6500	+18.555%	7	2,132	+14.544%
2026-01-02	135.3000	141.6000	135.3000	136.3500	+3.139%	167	2,132	+35.798%
2025-12-31	132.7000	134.2000	131.9000	132.2000	-10.312%	15	2,067	+40.061%
2025-12-30	144.1000	147.4000	144.1000	147.4000	+1.796%	8	2,067	+25.617%
2025-12-29	148.2600	148.2600	143.7000	144.8000	-8.011%	39	2,063	+27.873%
2025-12-24	151.5000	157.4100	151.5000	157.4100	+6.014%	191	1,881	+17.629%
2025-12-23	148.7000	148.7000	148.4800	148.4800	+6.430%	4	1,881	+24.704%
2025-12-22	139.5100	139.5100	139.5100	139.5100	+6.253%	25	1,878	+32.722%
2025-12-19	129.4000	131.3000	129.4000	131.3000	+2.482%	44	1,878	+41.021%
2025-12-18	123.6000	128.1900	123.6000	128.1200	+4.588%	61	1,858	+44.521%
2025-12-17	122.5000	122.5000	122.5000	122.5000	-7.337%	346	1,828	+51.151%
2025-12-16	141.6800	141.6800	130.6000	132.2000	-6.724%	61	1,894	+40.061%
2025-12-15	151.5000	151.5000	141.7000	141.7300	-4.366%	15	1,992	+30.643%
2025-12-12	153.0000	154.1100	145.2400	148.2000	-7.125%	44	2,006	+24.939%
2025-12-11	159.5700	159.5700	159.5700	159.5700	-1.870%	2	2,042	+16.037%
2025-12-10	162.9400	162.9400	162.6100	162.6100	-3.553%	102	2,042	+13.868%
2025-12-09	168.8500	168.9000	168.4600	168.6000	-2.374%	4	1,993	+9.822%
2025-12-08	173.5500	173.5500	172.7000	172.7000	+3.786%	30	1,995	+7.215%
2025-12-04	167.3000	167.9000	166.4000	166.4000	+0.259%	28	1,845	+11.274%
2025-12-03	166.3500	166.3500	165.7200	165.9700	+0.399%	4	1,858	+11.562%
2025-12-02	165.3300	165.7700	160.9900	165.3100	+2.296%	21	1,858	+12.008%
2025-12-01	164.6000	167.9000	161.6000	161.6000	-6.259%	83	1,837	+14.579%
2025-11-28	172.8000	173.7500	172.3900	172.3900	+15.226%	19	1,757	+7.408%
2025-11-25	149.6100	149.6100	149.6100	149.6100	+3.752%	299	1,738	+23.762%
2025-11-24	138.8000	144.2000	138.7800	144.2000	+18.003%	258	1,597	+28.405%
2025-11-21	122.2000	122.2000	122.2000	122.2000	+1.159%	4	1,703	+51.522%
2025-11-20	161.9000	167.2000	120.8000	120.8000	-13.529%	485	1,947	+53.278%
2025-11-19	145.3400	147.3000	139.3600	139.7000	-3.121%	1,292	2,081	+32.541%
2025-11-18	143.7000	144.2000	141.3000	144.2000	-0.483%	4	2,216	+28.405%
2025-11-17	147.4800	147.4800	142.4500	144.9000	-13.647%	124	2,212	+27.785%
2025-11-14	167.8000	167.8000	167.8000	167.8000	-4.567%	3	2,184	+10.346%
2025-11-13	176.1800	176.1800	175.7900	175.8300	-12.835%	496	2,181	+5.306%
2025-11-11	186.9000	201.9000	186.9000	201.7200	+7.854%	56	1,781	-8.209%
2025-11-10	179.1200	187.0300	175.1000	187.0300	+20.338%	8	1,787	-1.000%
2025-11-07	145.9300	155.4200	138.1600	155.4200	-6.599%	192	1,783	+19.135%
2025-11-06	166.4000	166.4000	166.4000	166.4000	-11.771%	2	1,889	+11.274%
2025-11-05	188.6000	188.6000	188.6000	188.6000	+5.304%	1	1,887	-1.824%
2025-11-04	179.1000	179.1000	179.1000	179.1000	-11.249%	1	1,886	+3.384%
2025-10-31	201.8000	201.8000	201.8000	201.8000	+0.900%	801	1,285	-8.246%
2025-10-30	206.3000	206.3000	200.0000	200.0000	-7.480%	462	487	-7.420%
2025-10-29	212.5700	216.7100	212.5700	216.1700	-0.337%	25	91	-14.345%
2025-10-28	199.2000	216.9000	199.2000	216.9000	+17.797%	15	66	-14.633%
2025-10-27	184.4800	184.4800	184.1300	184.1300	+11.743%	42	32	+0.559%
2025-10-24	164.1600	164.7800	164.1300	164.7800	+12.072%	42	32	+12.368%
2025-10-23	147.0500	147.0500	147.0300	147.0300	+5.701%	2	11	+25.933%
2025-10-22	137.8000	139.1000	137.4000	139.1000	+4.744%	4	11	+33.113%
2025-10-17	134.9300	134.9300	132.8000	132.8000	-17.516%	5	7	+39.428%
2025-10-09	161.0000	161.0000	161.0000	161.0000	+15.016%	1	3	+15.006%
2025-10-01	137.9900	140.1000	137.9900	139.9800	+4.728%	4	3	+32.276%
2025-09-30	133.5600	133.6600	133.5600	133.6600	0.000%	2	1	+38.531%

.dark-mode .LTn1qB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTn1qB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7750SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)option OPRA

SPX20261218C7750
SPX Dec 18 2026 7750.00 Call (SPX261218C07750000)
option OPRA