Dark

SPX20261218C7775
SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)
option OPRA

EOD

Sep 10, 2026

172.60-11.077%(-21.50)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	173.1000	173.6000	172.3400	172.6000	-11.077%	12	1,759	0.000%
2026-09-09	194.8300	194.8300	191.4000	194.1000	-10.615%	417	1,771	-11.077%
2026-09-08	223.2400	223.2400	211.8600	217.1500	-5.257%	98	1,987	-20.516%
2026-09-04	232.7500	232.7500	229.2000	229.2000	-9.803%	3	2,031	-24.695%
2026-09-03	227.5000	259.4300	227.5000	254.1100	+21.922%	482	2,031	-32.077%
2026-09-02	197.9200	217.3300	197.9200	208.4200	+4.828%	218	1,994	-17.186%
2026-09-01	201.4600	209.6000	190.2900	198.8200	-11.217%	213	1,824	-13.188%
2026-08-31	216.1000	223.9400	216.1000	223.9400	-19.781%	172	1,905	-22.926%
2026-08-28	260.8800	279.1600	256.5300	279.1600	+18.444%	13	1,750	-38.172%
2026-08-26	234.3000	239.6000	233.5000	235.6900	+0.345%	15	1,754	-26.768%
2026-08-25	237.7000	237.7000	234.8800	234.8800	+2.532%	352	1,757	-26.516%
2026-08-24	229.0800	229.0800	229.0800	229.0800	-2.714%	2	1,569	-24.655%
2026-08-20	239.7200	240.2200	233.8400	235.4700	-11.852%	626	1,569	-26.700%
2026-08-19	277.6300	277.6300	267.1300	267.1300	-1.052%	5	1,019	-35.387%
2026-08-18	275.3000	277.0900	268.2300	269.9700	-16.169%	13	1,021	-36.067%
2026-08-17	324.5800	324.5800	322.0400	322.0400	-0.850%	4	1,024	-46.404%
2026-08-14	324.8600	324.9800	323.1400	324.8000	-5.510%	6	1,021	-46.860%
2026-08-13	345.1700	345.1700	340.3700	343.7400	+10.485%	7	1,021	-49.788%
2026-08-12	306.7900	312.1500	306.2500	311.1200	+5.250%	24	1,022	-44.523%
2026-08-11	321.5800	321.5800	295.6000	295.6000	-7.579%	52	1,027	-41.610%
2026-08-07	309.8300	324.4000	309.8300	319.8400	+1.640%	11	1,021	-46.036%
2026-08-05	361.5100	361.5100	313.3400	314.6800	-4.166%	27	1,018	-45.151%
2026-08-04	248.9000	328.7000	248.9000	328.3600	+39.823%	18	1,018	-47.436%
2026-08-03	221.9300	236.0000	221.9300	234.8400	+44.713%	8	1,013	-26.503%
2026-07-30	150.8100	162.2800	142.8500	162.2800	+28.153%	19	1,015	+6.359%
2026-07-29	142.7900	143.3800	126.6300	126.6300	-22.222%	11	1,014	+36.303%
2026-07-28	162.8100	162.8100	162.8100	162.8100	+4.917%	2	1,014	+6.013%
2026-07-27	173.7300	173.7300	150.4200	155.1800	-25.928%	32	1,016	+11.226%
2026-07-21	209.5000	209.5000	209.5000	209.5000	+4.802%	2	1,093	-17.613%
2026-07-20	203.3800	203.3800	199.9000	199.9000	-2.273%	12	1,093	-13.657%
2026-07-17	214.4000	214.4000	204.5500	204.5500	-13.583%	17	1,092	-15.620%
2026-07-13	247.4700	247.4700	236.7000	236.7000	-8.856%	10	1,087	-27.081%
2026-07-10	259.7000	259.7000	259.7000	259.7000	+11.030%	1	1,086	-33.539%
2026-07-07	233.9000	233.9000	233.9000	233.9000	-6.727%	1	1,086	-26.208%
2026-07-06	240.4000	250.7700	240.4000	250.7700	+15.883%	25	1,086	-31.172%
2026-07-02	242.5000	253.7800	210.2800	216.4000	-12.847%	70	1,092	-20.240%
2026-07-01	229.9300	248.3000	229.9300	248.3000	+5.256%	4	1,092	-30.487%
2026-06-30	220.6000	243.9000	220.6000	235.9000	+7.963%	71	1,094	-26.833%
2026-06-29	189.2000	218.5000	189.2000	218.5000	+14.982%	44	1,111	-21.007%
2026-06-26	190.0300	190.0300	190.0300	190.0300	-1.386%	1	1,121	-9.172%
2026-06-25	192.7000	192.7000	192.7000	192.7000	-12.726%	9	1,122	-10.431%
2026-06-24	216.2000	220.8000	215.2000	220.8000	+4.397%	9	1,113	-21.830%
2026-06-23	211.5000	211.5000	211.5000	211.5000	-21.869%	112	1,108	-18.392%
2026-06-22	270.7000	270.7000	270.7000	270.7000	+5.684%	31	1,117	-36.239%
2026-06-17	282.5500	282.5500	256.1400	256.1400	-10.409%	15	1,128	-32.615%
2026-06-16	285.9000	285.9000	285.9000	285.9000	-4.700%	1	1,128	-39.629%
2026-06-15	315.1000	316.8000	300.0000	300.0000	+23.153%	28	1,103	-42.467%
2026-06-12	226.0000	246.8000	226.0000	243.6000	+7.313%	54	1,103	-29.146%
2026-06-11	215.8000	227.0000	215.8000	227.0000	+19.098%	7	1,103	-23.965%
2026-06-10	207.0000	207.0000	189.6000	190.6000	-21.044%	136	1,106	-9.444%
2026-06-08	254.2000	261.8800	241.4000	241.4000	-9.791%	69	1,234	-28.500%
2026-06-05	279.2000	279.2000	267.6000	267.6000	-21.686%	16	1,287	-35.501%
2026-06-04	315.3000	341.8000	314.8000	341.7000	+4.240%	168	1,270	-49.488%
2026-06-03	334.7000	334.7000	326.4700	327.8000	-7.453%	60	1,007	-47.346%
2026-06-02	344.7000	354.2000	343.5000	354.2000	+0.826%	14	1,067	-51.270%
2026-06-01	332.1200	352.7000	326.8000	351.3000	+4.367%	76	1,049	-50.868%
2026-05-29	345.9000	345.9000	328.0000	336.6000	+10.950%	58	1,043	-48.723%
2026-05-27	303.2900	303.3800	303.2900	303.3800	-0.365%	2	1,075	-43.108%
2026-05-26	305.8000	305.8000	302.7200	304.4900	+3.568%	44	1,076	-43.315%
2026-05-22	286.6000	294.0000	286.6000	294.0000	+15.999%	6	1,097	-41.293%
2026-05-21	253.6100	253.6100	253.4500	253.4500	-3.189%	2	1,096	-31.900%
2026-05-20	253.4000	262.1000	253.4000	261.8000	+8.586%	28	1,096	-34.072%
2026-05-19	235.3000	241.1000	226.4000	241.1000	-5.414%	178	1,088	-28.411%
2026-05-18	269.4900	270.0600	254.9000	254.9000	-7.581%	183	1,088	-32.287%
2026-05-15	291.1000	291.1000	275.8100	275.8100	-15.161%	3	1,088	-37.421%
2026-05-14	311.1300	337.6000	311.1300	325.1000	+35.233%	132	1,009	-46.909%
2026-05-12	240.4000	240.4000	240.4000	240.4000	-11.919%	190	889	-28.203%
2026-05-11	267.7000	279.9000	267.7000	272.9300	+5.705%	144	889	-36.760%
2026-05-08	260.6000	262.7000	258.2000	258.2000	+11.149%	109	706	-33.153%
2026-05-07	237.7600	237.9300	232.3000	232.3000	-5.338%	10	708	-25.700%
2026-05-06	232.5000	245.4000	228.8000	245.4000	+42.063%	36	708	-29.666%
2026-05-04	173.0300	173.0300	172.7400	172.7400	-7.724%	4	696	-0.081%
2026-05-01	184.5000	190.0000	184.5000	187.2000	+26.061%	36	691	-7.799%
2026-04-29	149.5700	149.5700	147.0000	148.5000	-2.348%	27	691	+16.229%
2026-04-28	152.0700	152.0700	152.0700	152.0700	-9.804%	8	680	+13.500%
2026-04-27	161.4800	169.2000	160.3000	168.6000	+26.805%	100	690	+2.372%
2026-04-23	154.0000	154.0000	132.9600	132.9600	-12.122%	10	590	+29.813%
2026-04-22	150.3000	151.9000	150.2000	151.3000	+3.206%	18	580	+14.078%
2026-04-17	146.6000	146.6000	146.6000	146.6000	+21.862%	1	563	+17.735%
2026-04-16	122.7000	123.2000	120.3000	120.3000	+3.994%	33	563	+43.475%
2026-04-15	103.8000	115.6900	103.8000	115.6800	+75.034%	76	545	+49.205%
2026-04-10	66.0900	66.0900	66.0900	66.0900	+9.711%	2	510	+161.159%
2026-04-09	60.2400	60.2400	60.2400	60.2400	+41.908%	1	508	+186.521%
2026-04-02	42.4500	42.4500	42.4500	42.4500	+28.481%	1	515	+306.596%
2026-03-30	32.9600	33.0400	32.9600	33.0400	-8.628%	2	515	+422.397%
2026-03-27	38.5100	38.5100	35.9500	36.1600	-18.375%	182	515	+377.323%
2026-03-26	44.2900	44.3000	44.2900	44.3000	-19.557%	14	414	+289.616%
2026-03-25	56.0300	56.0300	54.9100	55.0700	-4.657%	4	414	+213.419%
2026-03-23	57.7700	57.7700	57.7600	57.7600	+7.361%	2	414	+198.823%
2026-03-20	53.8000	53.8000	53.8000	53.8000	-6.272%	1	414	+220.818%
2026-03-19	59.3300	59.3800	57.4000	57.4000	-21.692%	4	413	+200.697%
2026-03-16	75.1000	75.1000	73.3000	73.3000	-23.101%	3	411	+135.471%
2026-03-10	95.7500	95.8400	95.3200	95.3200	-8.828%	140	409	+81.074%
2026-03-04	103.6300	104.5500	103.6200	104.5500	+9.134%	22	489	+65.088%
2026-03-03	89.6600	95.8000	86.5000	95.8000	-7.769%	6	489	+80.167%
2026-03-02	103.9300	103.9300	103.8700	103.8700	-5.624%	6	489	+66.169%
2026-02-26	110.0600	110.0600	110.0600	110.0600	+4.520%	1	486	+56.824%
2026-02-23	105.3000	105.3000	105.3000	105.3000	-0.095%	1	486	+63.913%
2026-02-19	105.4000	105.4000	105.4000	105.4000	-10.686%	1	486	+63.757%
2026-02-18	117.8700	118.0800	117.7200	118.0100	-13.660%	400	485	+46.259%
2026-02-11	130.1800	137.1700	130.1800	136.6800	-4.272%	104	827	+26.280%
2026-02-09	142.8700	142.8700	142.4700	142.7800	+11.547%	32	727	+20.885%
2026-02-06	120.9500	128.9400	120.9500	128.0000	+18.365%	340	757	+34.844%
2026-02-05	110.5800	113.5700	108.0500	108.1400	-11.751%	169	1,097	+59.608%
2026-02-04	124.4800	124.4800	118.9800	122.5400	-0.633%	762	1,126	+40.852%
2026-02-03	126.6700	127.8400	123.2300	123.3200	-18.964%	500	818	+39.961%
2026-01-28	161.7000	161.7000	152.1800	152.1800	+4.376%	227	347	+13.418%
2026-01-26	139.3500	145.8100	139.3000	145.8000	+8.321%	155	493	+18.381%
2026-01-23	134.2100	134.6000	134.2100	134.6000	+4.019%	6	425	+28.232%
2026-01-21	123.3800	129.5000	123.3800	129.4000	+15.773%	6	425	+33.385%
2026-01-20	119.7000	124.6400	111.5200	111.7700	-23.440%	235	423	+54.424%
2026-01-16	145.5300	146.0500	145.5300	145.9900	+0.613%	24	377	+18.227%
2026-01-15	153.3000	157.6200	145.1000	145.1000	+4.224%	128	377	+18.952%
2026-01-14	137.7000	141.9300	137.3500	139.2200	-8.239%	18	390	+23.976%
2026-01-13	158.2400	158.2400	151.3800	151.7200	-5.565%	18	405	+13.762%
2026-01-12	153.7500	161.0800	152.8000	160.6600	+2.390%	28	405	+7.432%
2026-01-09	155.0600	156.9800	155.0600	156.9100	+7.842%	8	425	+9.999%
2026-01-08	145.8000	145.8000	145.0000	145.5000	+12.878%	29	422	+18.625%
2025-12-31	129.4900	129.4900	128.9000	128.9000	-8.295%	2	205	+33.902%
2025-12-29	140.5300	140.8200	140.4000	140.5600	-5.474%	8	205	+22.795%
2025-12-26	152.7000	152.7000	146.3000	148.7000	-0.933%	168	201	+16.073%
2025-12-24	151.2000	151.2000	150.1000	150.1000	+27.604%	33	1	+14.990%
2025-12-18	120.4500	120.4500	117.6300	117.6300	-13.374%	2	1	+46.731%
2025-12-15	136.1600	136.1600	135.7900	135.7900	0.000%	2	1	+27.108%

.dark-mode .JCS7Zj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCS7Zj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7775SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)option OPRA

SPX20261218C7775
SPX Dec 18 2026 7775.00 Call (SPX261218C07775000)
option OPRA