Dark

SPX20261218C7800
SPX Dec 18 2026 7800.00 Call (SPX261218C07800000)
option OPRA

EOD

Jul 7, 2026

214.65-11.044%(-26.65)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	215.3000	223.0800	214.6500	214.6500	-11.044%	107	20,279	0.000%
2026-07-06	221.2500	241.3000	221.2500	241.3000	+17.920%	7	20,304	-11.044%
2026-07-02	240.4100	242.3700	201.7700	204.6300	-12.678%	375	19,884	+4.897%
2026-07-01	211.4000	235.9000	211.4000	234.3400	+4.471%	1,782	19,884	-8.402%
2026-06-30	208.5400	231.8000	208.5400	224.3100	+10.907%	151	18,804	-4.307%
2026-06-29	195.8000	202.2500	195.8000	202.2500	+14.266%	83	18,797	+6.131%
2026-06-26	169.0800	193.4000	169.0800	177.0000	-1.944%	205	18,868	+21.271%
2026-06-25	180.0000	194.4100	175.8200	180.5100	-0.556%	259	18,616	+18.913%
2026-06-24	207.2800	208.9000	181.5200	181.5200	-7.586%	28	18,539	+18.251%
2026-06-23	195.0000	217.0000	191.7400	196.4200	-16.167%	38	18,517	+9.281%
2026-06-22	262.6000	262.6000	234.3000	234.3000	-9.256%	23	18,501	-8.387%
2026-06-18	241.5000	258.2000	241.5000	258.2000	+15.515%	411	18,704	-16.867%
2026-06-17	259.8100	267.6500	221.6600	223.5200	-16.944%	53	18,704	-3.968%
2026-06-16	290.2000	290.2000	269.0800	269.1200	-7.104%	19	18,704	-20.240%
2026-06-15	284.9500	304.2600	284.9500	289.7000	+24.709%	1,388	18,500	-25.906%
2026-06-12	229.5400	245.8000	229.5400	232.3000	+8.197%	81	18,500	-7.598%
2026-06-11	186.6600	214.7000	184.5200	214.7000	+20.435%	40	18,500	-0.023%
2026-06-10	215.5000	215.5000	178.2700	178.2700	-15.432%	246	18,500	+20.407%
2026-06-09	251.2300	251.2300	184.1300	210.8000	-7.625%	393	18,285	+1.826%
2026-06-08	246.5000	248.8600	228.2000	228.2000	+1.197%	14	18,233	-5.938%
2026-06-05	280.7000	280.7000	225.5000	225.5000	-30.444%	381	18,237	-4.812%
2026-06-04	317.8000	329.6400	317.8000	324.2000	+4.010%	115	17,974	-33.791%
2026-06-03	322.6000	322.6000	309.5000	311.7000	-8.297%	336	17,873	-31.136%
2026-06-02	325.9500	342.8200	325.6000	339.9000	+2.318%	369	17,664	-36.849%
2026-06-01	316.1500	338.6000	314.4700	332.2000	+4.702%	4,077	17,589	-35.385%
2026-05-29	321.7000	323.7400	317.2800	317.2800	+0.373%	105	19,019	-32.347%
2026-05-28	289.9000	318.2700	289.9000	316.1000	+9.320%	20	19,014	-32.094%
2026-05-27	292.2000	296.0000	287.7900	289.1500	-1.650%	15	19,018	-25.765%
2026-05-26	297.0000	297.0000	288.8000	294.0000	+7.252%	607	18,987	-26.990%
2026-05-22	274.4000	288.0500	272.3000	274.1200	+7.456%	70	18,781	-21.695%
2026-05-21	241.6400	258.3000	239.4000	255.1000	-0.274%	287	18,736	-15.857%
2026-05-20	243.3000	257.5000	240.5300	255.8000	+15.319%	25	18,736	-16.087%
2026-05-19	226.7500	240.9000	218.4200	221.8200	-9.016%	104	18,626	-3.232%
2026-05-18	251.6000	262.1000	227.7000	243.8000	-4.272%	239	18,626	-11.957%
2026-05-15	273.2000	280.5800	254.6800	254.6800	-18.562%	2,583	18,626	-15.718%
2026-05-14	301.3500	325.0000	298.0600	312.7300	+10.299%	535	17,887	-31.363%
2026-05-13	277.6300	288.1600	277.6300	283.5300	+15.046%	47	17,983	-24.294%
2026-05-12	246.0700	246.4500	229.0300	246.4500	-6.318%	439	17,983	-12.903%
2026-05-11	258.8000	270.4000	256.1000	263.0700	+4.989%	950	17,983	-18.406%
2026-05-08	235.8000	253.0000	235.8000	250.5700	+14.888%	4,561	18,063	-14.335%
2026-05-07	234.2000	239.9000	217.9000	218.1000	-7.675%	859	15,289	-1.582%
2026-05-06	203.4100	236.2300	203.4100	236.2300	+25.427%	257	15,568	-9.135%
2026-05-05	178.7000	188.3400	178.7000	188.3400	+16.425%	1,118	14,934	+13.969%
2026-05-04	174.3000	174.3000	159.4000	161.7700	-8.033%	175	14,744	+32.688%
2026-05-01	174.8000	178.9700	173.9400	175.9000	+9.391%	2,070	13,453	+22.030%
2026-04-30	140.0000	160.9000	140.0000	160.8000	+15.269%	327	13,453	+33.489%
2026-04-29	140.4200	140.4200	133.0900	139.5000	-2.787%	3,516	13,445	+53.871%
2026-04-28	143.4000	145.2500	141.3800	143.5000	-10.313%	1,056	12,295	+49.582%
2026-04-27	155.6300	160.1100	151.7000	160.0000	+4.235%	1,715	12,661	+34.156%
2026-04-24	139.7000	153.5000	139.4000	153.5000	+15.111%	235	12,290	+39.837%
2026-04-23	142.9000	144.2900	133.3500	133.3500	-5.959%	226	12,235	+60.967%
2026-04-22	134.3900	142.6000	134.3900	141.8000	+9.676%	25	12,235	+51.375%
2026-04-21	134.9300	136.2300	129.0300	129.2900	-5.282%	54	12,240	+66.022%
2026-04-20	139.4500	139.4500	136.1000	136.5000	-3.540%	17	12,240	+57.253%
2026-04-17	132.0600	148.6000	132.0600	141.5100	+16.950%	81	12,242	+51.685%
2026-04-16	112.9300	121.0000	112.4000	121.0000	+10.160%	534	12,256	+77.397%
2026-04-15	102.6000	109.8400	102.6000	109.8400	+26.529%	2,280	12,266	+95.421%
2026-04-14	75.2200	87.5200	75.2200	86.8100	+24.067%	832	12,376	+147.264%
2026-04-13	60.2600	69.9700	60.0400	69.9700	+15.653%	266	12,585	+206.774%
2026-04-10	63.7000	63.7000	60.5000	60.5000	-2.608%	556	12,618	+254.793%
2026-04-09	56.7600	62.1200	56.7600	62.1200	+10.337%	244	12,190	+245.541%
2026-04-08	57.5000	57.5000	56.3000	56.3000	+33.984%	816	12,179	+281.261%
2026-04-07	37.9500	42.0200	37.5700	42.0200	+2.713%	1,640	12,330	+410.828%
2026-04-06	41.3400	41.3400	40.4700	40.9100	+2.531%	1,670	12,356	+424.688%
2026-04-02	39.0800	39.9000	38.9200	39.9000	-7.660%	188	11,314	+437.970%
2026-04-01	42.0000	43.4000	42.0000	43.2100	+12.526%	127	11,314	+396.760%
2026-03-31	35.7000	38.7000	35.1000	38.4000	+35.737%	476	11,132	+458.984%
2026-03-30	33.0000	33.0000	27.9000	28.2900	-7.489%	189	11,145	+658.749%
2026-03-27	34.2000	34.3000	30.5600	30.5800	-21.590%	1,299	11,089	+601.929%
2026-03-26	43.5000	43.5000	39.0000	39.0000	-23.589%	308	11,061	+450.385%
2026-03-25	50.3800	51.4300	50.3700	51.0400	+7.453%	1,212	11,176	+320.553%
2026-03-24	50.0000	50.0000	47.2900	47.5000	-11.049%	147	11,581	+351.895%
2026-03-23	53.6500	54.3300	53.2000	53.4000	+14.298%	30	11,492	+301.966%
2026-03-20	49.7000	50.4200	46.5400	46.7200	-15.209%	56	11,487	+359.439%
2026-03-19	55.7900	56.7900	50.6500	55.1000	-7.860%	376	11,468	+289.564%
2026-03-18	62.2900	63.8000	59.8000	59.8000	-10.666%	13	11,810	+258.946%
2026-03-17	70.1000	70.1000	66.9400	66.9400	-2.703%	630	11,814	+220.660%
2026-03-16	68.6600	69.2000	68.4100	68.8000	+2.335%	36	11,917	+211.991%
2026-03-13	67.2300	67.2300	67.2300	67.2300	-6.234%	24	11,942	+219.277%
2026-03-12	75.3800	75.4000	71.7000	71.7000	-12.315%	15	11,966	+199.372%
2026-03-11	86.3000	86.3000	81.7700	81.7700	-5.903%	658	11,961	+162.505%
2026-03-10	82.1400	90.8100	82.1400	86.9000	+1.282%	321	12,050	+147.008%
2026-03-09	74.9100	85.8000	74.7500	85.8000	+8.347%	902	12,046	+150.175%
2026-03-06	78.9500	81.8100	78.9500	79.1900	-9.186%	495	12,554	+171.057%
2026-03-05	93.0000	93.0000	83.8000	87.2000	-11.111%	452	12,667	+146.158%
2026-03-04	97.4700	98.1000	97.4700	98.1000	+10.200%	9	12,449	+118.807%
2026-03-03	86.0700	91.5000	83.6400	89.0200	-13.907%	90	12,547	+141.126%
2026-03-02	96.5200	103.4000	96.5200	103.4000	+5.921%	115	12,464	+107.592%
2026-02-27	98.5000	98.5000	97.6200	97.6200	-9.191%	25	12,460	+119.883%
2026-02-26	114.4000	114.4000	107.5000	107.5000	-11.025%	2	12,460	+99.674%
2026-02-25	119.9500	120.8200	119.9500	120.8200	+10.338%	402	12,163	+77.661%
2026-02-24	99.7300	109.5000	99.5700	109.5000	+9.172%	23	12,163	+96.027%
2026-02-23	100.3000	100.3000	100.3000	100.3000	-9.883%	1	12,168	+114.008%
2026-02-20	106.8800	111.3000	106.8800	111.3000	+10.198%	9	12,167	+92.857%
2026-02-19	101.0000	101.0000	101.0000	101.0000	+3.484%	1	11,917	+112.525%
2026-02-17	96.7000	97.7000	96.7000	97.6000	-4.314%	100	11,916	+119.928%
2026-02-13	102.8000	107.7400	99.4000	102.0000	-2.857%	290	11,861	+110.441%
2026-02-12	131.4000	131.4000	105.0000	105.0000	-22.026%	68	11,861	+104.429%
2026-02-09	130.5100	135.2300	130.5100	134.6600	+6.543%	10	10,354	+59.401%
2026-02-06	112.2000	126.3900	112.2000	126.3900	+25.263%	423	10,350	+69.831%
2026-02-05	100.9000	100.9000	100.9000	100.9000	-16.556%	250	10,236	+112.735%
2026-02-04	128.3000	128.3000	120.9200	120.9200	+2.736%	3	10,082	+77.514%
2026-02-03	117.7000	117.7000	117.7000	117.7000	-17.461%	7	10,077	+82.370%
2026-02-02	131.4800	142.6000	131.4800	142.6000	+0.084%	203	10,077	+50.526%
2026-01-29	137.5800	143.5400	137.3100	142.4800	-1.738%	1,204	10,027	+50.653%
2026-01-28	152.6300	152.6300	145.0000	145.0000	-2.225%	1,236	9,325	+48.034%
2026-01-27	148.3000	148.3000	148.3000	148.3000	+7.269%	4	9,262	+44.740%
2026-01-26	133.7000	138.2500	133.7000	138.2500	+11.277%	9	9,258	+55.262%
2026-01-23	123.8100	126.3800	123.8100	124.2400	-5.420%	8	9,253	+72.770%
2026-01-22	128.7300	131.3600	124.9200	131.3600	+6.451%	134	9,244	+63.406%
2026-01-21	117.1200	123.4000	107.4000	123.4000	+20.144%	163	9,201	+73.947%
2026-01-20	116.0000	117.2500	102.5800	102.7100	-25.798%	1,327	9,038	+108.986%
2026-01-16	134.6300	140.1000	134.4100	138.4200	+0.304%	14	8,226	+55.072%
2026-01-15	145.8200	149.6700	138.0000	138.0000	+5.023%	505	8,226	+55.543%
2026-01-14	137.4600	137.8900	126.8000	131.4000	-10.484%	140	7,720	+63.356%
2026-01-13	150.1500	150.2000	142.5800	146.7900	-3.128%	205	7,788	+46.229%
2026-01-12	149.3200	153.4000	149.2000	151.5300	+2.178%	28	7,786	+41.655%
2026-01-09	144.5000	150.8100	136.8200	148.3000	+8.043%	186	7,797	+44.740%
2026-01-08	138.0000	138.0000	135.6700	137.2600	-2.928%	577	7,826	+56.382%
2026-01-07	141.6000	141.7000	141.4000	141.4000	+5.247%	120	7,446	+51.803%
2026-01-06	134.3500	134.3500	134.3500	134.3500	+1.015%	158	7,476	+59.769%
2026-01-05	128.1000	133.8000	128.1000	133.0000	+13.384%	338	7,428	+61.391%
2026-01-02	115.4100	118.7000	115.4100	117.3000	-6.070%	194	7,237	+82.992%
2025-12-31	126.4000	126.7000	124.8800	124.8800	-5.680%	542	6,950	+71.885%
2025-12-30	132.7000	133.4000	132.4000	132.4000	-1.385%	20	6,950	+62.122%
2025-12-29	130.2200	134.2600	130.0000	134.2600	-5.117%	61	7,027	+59.876%
2025-12-26	143.8000	143.8000	140.9600	141.5000	+1.769%	294	6,940	+51.696%
2025-12-24	137.0300	139.0400	136.9300	139.0400	+3.599%	43	6,722	+54.380%
2025-12-23	124.3400	134.2100	124.3400	134.2100	+6.881%	633	6,722	+59.936%
2025-12-22	125.0600	125.5700	125.0600	125.5700	+7.906%	502	6,654	+70.941%
2025-12-19	116.9700	117.0000	116.3700	116.3700	+0.060%	262	6,404	+84.455%
2025-12-18	110.9300	116.3000	110.9300	116.3000	+12.727%	2	6,289	+84.566%
2025-12-17	116.5000	116.7000	103.1700	103.1700	-16.054%	289	6,266	+108.055%
2025-12-16	127.8000	127.8000	113.0700	122.9000	-5.527%	377	6,064	+74.654%
2025-12-15	134.0000	135.0200	130.0700	130.0900	-11.827%	150	6,195	+65.001%
2025-12-12	153.8500	153.8500	147.5400	147.5400	+0.579%	5	6,103	+45.486%
2025-12-11	147.6200	147.6200	146.6900	146.6900	-3.557%	3	6,099	+46.329%
2025-12-09	152.1000	152.1000	152.1000	152.1000	+1.944%	3	6,099	+41.124%
2025-12-08	158.4300	158.6000	149.2000	149.2000	-6.971%	25	6,099	+43.867%
2025-12-05	164.5000	164.5000	160.3800	160.3800	+4.687%	273	6,116	+33.838%
2025-12-04	155.9000	155.9000	153.0000	153.2000	-2.730%	11	6,035	+40.111%
2025-12-03	157.5000	157.5000	157.5000	157.5000	+0.318%	109	6,025	+36.286%
2025-11-26	152.0000	157.0000	149.4600	157.0000	+19.756%	665	5,622	+36.720%
2025-11-25	131.1000	131.1000	131.1000	131.1000	-0.997%	1	5,622	+63.730%
2025-11-24	132.4200	132.4200	132.4200	132.4200	+2.018%	4	5,622	+62.098%
2025-11-21	110.5000	129.8000	106.2000	129.8000	+15.061%	34	5,622	+65.370%
2025-11-20	151.8000	152.8700	112.8100	112.8100	-14.447%	19	5,626	+90.276%
2025-11-17	148.7900	148.7900	131.7900	131.8600	-15.203%	28	5,602	+62.786%
2025-11-14	141.7000	160.8300	141.7000	155.5000	-0.193%	383	5,599	+38.039%
2025-11-13	175.0000	176.0000	155.0000	155.8000	-16.201%	1,213	5,304	+37.773%
2025-11-12	189.8000	189.8000	185.2000	185.9200	-0.258%	102	4,351	+15.453%
2025-11-11	174.1000	186.7000	174.1000	186.4000	+5.073%	96	4,445	+15.156%
2025-11-10	165.6300	177.4000	163.7100	177.4000	+24.056%	27	4,524	+20.998%
2025-11-07	132.7900	143.0000	132.7900	143.0000	-3.444%	19	4,517	+50.105%
2025-11-06	146.1500	148.5000	144.0000	148.1000	-17.124%	25	4,500	+44.936%
2025-11-04	181.1000	181.1000	178.7000	178.7000	-7.265%	5	4,502	+20.118%
2025-11-03	190.0100	192.7000	189.8300	192.7000	+5.589%	270	4,527	+11.391%
2025-10-31	182.5000	182.5000	182.5000	182.5000	-5.032%	5	4,527	+17.616%
2025-10-30	189.7000	192.1700	188.7000	192.1700	-3.481%	8	4,532	+11.698%
2025-10-29	205.8000	205.9000	188.4000	199.1000	+1.015%	798	4,530	+7.810%
2025-10-28	183.4800	200.7000	182.8900	197.1000	+10.186%	646	4,575	+8.904%
2025-10-27	163.8600	178.8800	163.8600	178.8800	+18.464%	262	4,482	+19.997%
2025-10-24	148.3500	151.1500	147.9100	151.0000	+12.695%	14	4,482	+42.152%
2025-10-23	133.7800	136.3000	132.6100	133.9900	-2.197%	202	4,482	+60.199%
2025-10-21	137.0000	137.0000	137.0000	137.0000	-0.109%	3	4,505	+56.679%
2025-10-20	133.1000	137.1500	133.0300	137.1500	+5.891%	189	4,502	+56.507%
2025-10-15	140.7100	141.0900	129.1900	129.5200	+1.267%	63	4,643	+65.727%
2025-10-14	119.5300	127.9000	119.5300	127.9000	+4.323%	13	4,673	+67.826%
2025-10-13	122.6000	122.6000	122.6000	122.6000	-0.729%	5	4,662	+75.082%
2025-10-10	139.7000	139.7000	123.0000	123.5000	-13.455%	2,295	4,657	+73.806%
2025-10-09	146.4700	146.4700	142.0000	142.7000	-5.082%	124	4,270	+50.420%
2025-10-08	142.3400	150.3400	141.6200	150.3400	+9.657%	510	4,272	+42.776%
2025-10-07	144.4500	144.9300	137.0000	137.1000	-6.608%	612	3,577	+56.565%
2025-10-06	143.8200	147.9400	143.2700	146.8000	+4.254%	1,256	3,577	+46.219%
2025-10-03	140.0000	145.3400	140.0000	140.8100	+6.731%	322	2,992	+52.439%
2025-10-02	130.5000	131.9300	129.5000	131.9300	+0.725%	5	2,772	+62.700%
2025-10-01	125.3700	131.6800	124.9900	130.9800	+6.108%	630	2,772	+63.880%
2025-09-30	123.4400	123.4400	123.4400	123.4400	+5.270%	1	2,542	+73.890%
2025-09-29	116.9600	120.3000	115.2200	117.2600	+5.478%	284	2,542	+83.055%
2025-09-26	108.2700	112.9900	108.2700	111.1700	+3.040%	77	2,598	+93.083%
2025-09-25	105.5000	107.8900	105.5000	107.8900	-9.184%	5	2,574	+98.953%
2025-09-24	118.4000	118.8000	118.4000	118.8000	-9.258%	30	2,384	+80.682%
2025-09-23	131.5500	131.7400	130.7300	130.9200	+0.191%	26	2,384	+63.955%
2025-09-22	122.5100	130.6700	122.4600	130.6700	+8.638%	14	2,387	+64.269%
2025-09-19	113.0400	122.4900	113.0400	120.2800	+8.801%	15	2,392	+78.459%
2025-09-18	106.7700	110.8500	106.0900	110.5500	+9.369%	8	2,397	+94.166%
2025-09-17	101.4100	101.4100	100.3900	101.0800	-3.152%	32	2,578	+112.357%
2025-09-16	106.9000	106.9000	104.3700	104.3700	+0.831%	80	2,578	+105.663%
2025-09-15	99.9200	103.8300	99.9200	103.5100	+5.730%	88	2,578	+107.371%
2025-09-12	95.5500	102.2400	95.5500	97.9000	+2.567%	12	2,594	+119.254%
2025-09-11	87.4500	95.5400	87.4500	95.4500	+14.065%	21	2,592	+124.882%
2025-09-10	84.3000	86.3000	83.6800	83.6800	+7.255%	15	2,595	+156.513%
2025-09-09	77.0400	78.0200	76.7400	78.0200	+9.119%	14	2,599	+175.122%
2025-09-05	71.7000	71.7000	71.5000	71.5000	-8.591%	5	2,608	+200.210%
2025-09-04	76.9800	78.2200	76.8700	78.2200	+11.743%	82	2,606	+174.418%
2025-09-03	70.0000	70.0000	70.0000	70.0000	-3.448%	1	2,583	+206.643%
2025-08-29	72.5000	72.5000	72.5000	72.5000	-11.043%	1	2,583	+196.069%
2025-08-28	76.8200	81.5000	76.8200	81.5000	+8.754%	41	2,583	+163.374%
2025-08-22	74.9200	74.9400	74.6600	74.9400	+17.849%	50	2,548	+186.429%
2025-08-21	63.5900	63.5900	63.5900	63.5900	-6.209%	1	2,498	+237.553%
2025-08-20	65.1000	67.8000	65.1000	67.8000	-11.024%	5	2,497	+216.593%
2025-08-18	76.2000	76.2000	76.2000	76.2000	-4.151%	1	2,494	+181.693%
2025-08-13	79.8000	83.7100	78.8500	79.5000	+7.042%	30	2,493	+170.000%
2025-08-12	73.9400	74.2700	73.9400	74.2700	+20.764%	2	2,480	+189.013%
2025-08-06	61.5000	61.5000	61.5000	61.5000	+8.850%	5	2,480	+249.024%
2025-08-05	56.2000	56.5000	56.2000	56.5000	-19.972%	5	2,475	+279.912%
2025-07-31	77.3100	77.4500	70.2000	70.6000	-6.515%	9	2,473	+204.037%
2025-07-28	76.9500	77.5700	75.5200	75.5200	-1.022%	6	2,476	+184.229%
2025-07-24	74.1600	76.3000	74.1600	76.3000	+4.621%	6	2,477	+181.324%
2025-07-23	71.4800	73.1500	70.6300	72.9300	+9.801%	109	2,480	+194.323%
2025-07-22	63.0400	66.4200	63.0400	66.4200	-2.696%	5	2,484	+223.171%
2025-07-21	66.9600	68.2600	66.9600	68.2600	+9.216%	5	2,489	+214.459%
2025-07-18	65.5500	65.5500	62.5000	62.5000	-3.728%	127	2,490	+243.440%
2025-07-17	63.6000	64.9200	63.6000	64.9200	+11.931%	3	2,463	+230.638%
2025-07-16	58.0000	58.0000	58.0000	58.0000	-0.889%	1	2,464	+270.086%
2025-07-08	58.5200	58.5200	58.5200	58.5200	+0.240%	2	2,474	+266.798%
2025-07-07	59.0000	59.0000	58.3600	58.3800	-12.996%	3	2,473	+267.677%
2025-07-03	59.6200	68.3300	59.6200	67.1000	+18.972%	13	2,467	+219.896%
2025-07-02	53.9000	60.3500	53.9000	56.4000	+4.348%	109	2,467	+280.585%
2025-07-01	53.5600	54.0500	53.5600	54.0500	+5.773%	4	2,565	+297.132%
2025-06-27	47.6000	51.2500	47.6000	51.1000	+20.320%	66	2,563	+320.059%
2025-06-26	42.6500	42.7800	42.4700	42.4700	+12.444%	8	2,501	+405.416%
2025-06-24	37.0000	37.9200	37.0000	37.7700	+25.274%	5	2,493	+468.308%
2025-06-20	31.8900	31.8900	30.1500	30.1500	-4.286%	4	2,490	+611.940%
2025-06-18	34.8000	34.8000	31.5000	31.5000	-4.545%	7	2,486	+581.429%
2025-06-17	34.8000	34.8000	33.0000	33.0000	-8.587%	9	2,486	+550.455%
2025-06-16	36.4000	36.4000	36.1000	36.1000	+2.266%	105	2,484	+494.598%
2025-06-13	35.3000	35.3000	35.3000	35.3000	-9.021%	2	2,429	+508.074%
2025-06-12	38.4000	38.8000	38.4000	38.8000	-2.854%	97	2,428	+453.222%
2025-06-11	40.6900	40.6900	39.1000	39.9400	+1.551%	15	2,331	+437.431%
2025-06-10	39.3700	39.3700	39.3300	39.3300	+5.811%	4	2,326	+445.767%
2025-06-06	37.0900	37.1700	37.0900	37.1700	+10.856%	404	2,324	+477.482%
2025-06-05	33.5300	33.5300	33.5300	33.5300	-8.662%	10	2,123	+540.173%
2025-06-04	36.7100	36.7100	36.7100	36.7100	+20.876%	2	2,123	+484.718%
2025-05-30	30.2900	30.3700	30.2900	30.3700	-6.869%	4	2,121	+606.783%
2025-05-27	32.6100	32.6100	32.6100	32.6100	+23.057%	10	1,970	+558.234%
2025-05-23	25.9500	26.5000	25.9500	26.5000	-10.169%	26	1,960	+710.000%
2025-05-22	29.5000	29.5000	29.5000	29.5000	-21.354%	3	1,960	+627.627%
2025-05-20	37.4400	37.5100	37.4400	37.5100	-6.668%	4	1,957	+472.247%
2025-05-19	41.7700	41.7700	40.0900	40.1900	+4.716%	155	1,953	+434.088%
2025-05-16	38.3800	38.3800	38.3800	38.3800	+57.424%	2	2,028	+459.276%
2025-05-09	24.5200	24.5200	24.3800	24.3800	+26.979%	40	2,028	+780.435%
2025-04-29	19.1000	19.2000	19.1000	19.2000	+28.000%	2	2,008	+1,017.969%
2025-04-16	15.0000	15.0000	15.0000	15.0000	-11.765%	1	2,008	+1,331.000%
2025-04-15	17.0000	17.0000	17.0000	17.0000	-5.556%	1	2,008	+1,162.647%
2025-04-09	15.9000	18.0000	15.9000	18.0000	+89.474%	27	2,007	+1,092.500%
2025-04-07	9.5000	9.5000	9.5000	9.5000	-1.042%	4	1,927	+2,159.474%
2025-04-04	9.3000	9.6000	9.3000	9.6000	-49.474%	52	1,923	+2,135.938%
2025-04-02	18.0000	19.0000	18.0000	19.0000	+8.571%	11	1,922	+1,029.737%
2025-04-01	16.1000	17.6000	16.1000	17.5000	-11.750%	78	1,922	+1,126.571%
2025-03-27	19.9000	19.9000	19.8300	19.8300	-18.663%	2	1,872	+982.451%
2025-03-26	24.0700	24.3800	24.0700	24.3800	-0.530%	6	1,871	+780.435%
2025-03-25	24.8900	24.8900	23.3200	24.5100	-1.408%	16	1,868	+775.765%
2025-03-24	24.5900	24.9500	24.1000	24.8600	+26.193%	422	1,858	+763.435%
2025-03-21	20.0000	20.2000	19.7000	19.7000	-23.938%	68	1,839	+989.594%
2025-03-17	25.9000	25.9000	25.9000	25.9000	+9.283%	8	1,756	+728.764%
2025-03-12	24.9300	24.9300	23.7000	23.7000	+11.320%	9	1,558	+805.696%
2025-03-11	22.5100	22.5100	21.2900	21.2900	-32.818%	3	1,558	+908.220%
2025-03-06	31.6900	31.6900	31.6900	31.6900	-28.626%	1	1,563	+577.343%
2025-03-03	44.4000	44.4000	44.4000	44.4000	+13.846%	1	1,563	+383.446%
2025-02-28	40.7300	40.7300	38.1000	39.0000	-10.345%	10	1,562	+450.385%
2025-02-27	49.5300	49.5300	43.2000	43.5000	-12.351%	5	1,561	+393.448%
2025-02-26	52.0000	52.0000	49.6300	49.6300	+3.396%	3	1,558	+332.501%
2025-02-25	55.0000	55.0000	48.0000	48.0000	-19.866%	4	1,457	+347.188%
2025-02-21	59.9000	59.9000	59.9000	59.9000	-25.701%	2	1,457	+258.347%
2025-02-19	77.5000	80.7600	77.5000	80.6200	+3.892%	35	1,458	+166.249%
2025-02-18	77.6000	77.6000	77.6000	77.6000	+12.301%	1	1,451	+176.611%
2025-02-12	63.4000	69.1000	63.4000	69.1000	-8.282%	26	1,452	+210.637%
2025-01-31	82.4000	82.4000	75.3400	75.3400	+3.064%	52	1,351	+184.908%
2025-01-29	71.7000	73.1000	71.2000	73.1000	-1.069%	44	1,375	+193.639%
2025-01-28	73.8900	73.8900	73.8900	73.8900	-0.149%	1	1,386	+190.499%
2025-01-21	74.0000	74.0000	74.0000	74.0000	+9.776%	1	1,385	+190.068%
2025-01-17	67.4100	67.4100	67.4100	67.4100	+17.235%	4	1,382	+218.425%
2025-01-16	57.5000	57.5000	57.5000	57.5000	+17.659%	3	1,382	+273.304%
2025-01-14	48.8700	48.8700	48.8700	48.8700	+4.289%	1	1,385	+339.227%
2025-01-13	46.8600	46.8600	46.8600	46.8600	-21.743%	16	1,384	+358.067%
2025-01-07	59.8800	59.8800	59.8800	59.8800	+22.454%	16	1,368	+258.467%
2025-01-02	48.9000	48.9000	48.9000	48.9000	-23.630%	2	1,310	+338.957%
2024-12-27	64.0300	64.0300	64.0300	64.0300	-5.141%	2	1,308	+235.233%
2024-12-20	71.4000	71.4000	67.5000	67.5000	+2.584%	45	1,308	+218.000%
2024-12-19	65.8000	65.8000	65.8000	65.8000	-30.955%	1	1,263	+226.216%
2024-12-18	91.5000	95.3000	91.5000	95.3000	-3.141%	10	1,262	+125.236%
2024-12-16	98.0000	98.3900	98.0000	98.3900	+8.718%	124	1,252	+118.162%
2024-12-13	90.5000	90.5000	90.5000	90.5000	-4.131%	4	1,252	+137.182%
2024-12-04	94.4000	94.4000	94.4000	94.4000	+14.424%	2	1,175	+127.383%
2024-11-27	84.3000	84.3000	82.5000	82.5000	-5.650%	20	1,177	+160.182%
2024-11-26	87.4400	87.4400	87.4400	87.4400	-0.296%	30	589	+145.483%
2024-11-25	88.7000	88.7000	87.7000	87.7000	+6.951%	8	589	+144.755%
2024-11-22	82.7000	82.7000	82.0000	82.0000	-0.606%	10	589	+161.768%
2024-11-21	82.5000	82.5000	82.5000	82.5000	-10.072%	2	589	+160.182%
2024-11-11	91.7400	91.7400	91.7400	91.7400	+0.175%	2	589	+133.976%
2024-11-08	91.5800	91.5800	91.5800	91.5800	+90.593%	2	589	+134.385%
2024-10-08	48.0500	48.0500	48.0500	48.0500	+17.195%	2	589	+346.722%
2024-10-03	41.0000	41.0000	41.0000	41.0000	-1.205%	6	589	+423.537%
2024-10-01	42.2000	42.2000	41.5000	41.5000	-10.753%	176	589	+417.229%
2024-09-27	46.9900	46.9900	46.5000	46.5000	-0.853%	4	589	+361.613%
2024-09-26	47.9000	47.9000	46.9000	46.9000	+12.470%	24	589	+357.676%
2024-09-20	41.7000	41.7000	41.7000	41.7000	+14.876%	100	589	+414.748%
2024-08-30	37.0000	37.0000	36.2000	36.3000	+4.310%	244	589	+491.322%
2024-08-19	34.8000	34.8000	34.8000	34.8000	+10.127%	46	589	+516.810%
2024-08-15	31.6000	31.6000	31.6000	31.6000	+54.146%	46	589	+579.272%
2024-08-07	20.5000	20.5000	20.5000	20.5000	+6.771%	6	589	+947.073%
2024-08-06	19.2000	19.2000	19.2000	19.2000	-4.000%	20	589	+1,017.969%
2024-08-05	21.5000	21.5000	19.9000	20.0000	-53.162%	24	589	+973.250%
2024-07-31	42.7000	42.7000	42.7000	42.7000	-11.959%	94	589	+402.693%
2024-07-22	48.5000	48.5000	48.5000	48.5000	-19.901%	4	589	+342.577%
2024-07-17	60.5500	60.5500	60.5500	60.5500	-11.008%	30	589	+254.500%
2024-07-16	65.5700	68.0400	65.5700	68.0400	+8.621%	42	589	+215.476%
2024-07-10	62.6400	62.6400	62.6400	62.6400	+20.694%	4	589	+242.672%
2024-07-03	48.3000	51.9000	48.3000	51.9000	+7.342%	50	589	+313.584%
2024-06-24	48.5900	48.6100	48.3100	48.3500	+9.142%	56	589	+343.950%
2024-06-12	44.3000	44.3000	44.3000	44.3000	+12.981%	2	589	+384.537%
2024-06-11	39.2100	39.2100	39.2100	39.2100	+6.985%	2	589	+447.437%
2024-05-23	36.6500	36.6500	36.6500	36.6500	-14.847%	2	589	+485.675%
2024-05-16	43.4500	43.4500	43.0400	43.0400	+41.346%	8	589	+398.722%
2024-03-04	30.4500	30.4500	30.4500	30.4500	+53.788%	1	589	+604.926%
2024-02-20	19.8000	19.8000	19.8000	19.8000	+7.667%	1	589	+984.091%
2024-02-07	18.3900	18.3900	18.3900	18.3900	+0.273%	1	589	+1,067.210%
2024-02-02	18.1500	18.3400	18.1500	18.3400	+42.724%	2	589	+1,070.393%
2024-01-23	12.8800	12.8800	12.8500	12.8500	-18.825%	7	589	+1,570.428%
2023-12-22	15.8300	15.8300	15.8300	15.8300	+0.063%	3	589	+1,255.970%
2023-12-20	15.5700	15.9000	14.3000	15.8200	+8.208%	8	589	+1,256.827%
2023-12-19	14.6200	14.6200	14.6200	14.6200	+1.811%	1	589	+1,368.194%
2023-12-14	14.3600	14.3600	14.3600	14.3600	+17.898%	1	589	+1,394.777%
2023-12-11	12.1800	12.1800	12.1800	12.1800	-0.327%	1	589	+1,662.315%
2023-12-08	12.2200	12.2200	12.2200	12.2200	+5.801%	1	589	+1,656.547%
2023-12-06	11.5500	11.5500	11.5500	11.5500	-0.087%	1	589	+1,758.442%
2023-11-29	11.5600	11.5600	11.5600	11.5600	+35.363%	300	589	+1,756.834%
2023-10-24	8.5400	8.5400	8.5400	8.5400	-39.000%	300	589	+2,413.466%
2023-09-22	14.0000	14.0000	14.0000	14.0000	-23.414%	1	589	+1,433.214%
2023-08-31	18.3000	18.3000	18.2800	18.2800	-15.799%	3	589	+1,074.234%
2023-08-23	17.2400	21.7100	17.2400	21.7100	+0.602%	3	589	+888.715%
2023-06-16	21.5800	21.5800	21.5800	21.5800	+15.710%	1	589	+894.671%
2023-06-13	18.6800	18.6800	18.2400	18.6500	+12.417%	4	589	+1,050.938%
2023-06-12	15.6800	16.5900	15.6800	16.5900	-55.162%	2	589	+1,193.852%
2022-12-14	37.0000	37.0000	37.0000	37.0000	-11.884%	200	589	+480.135%
2022-11-25	41.9900	41.9900	41.9900	41.9900	-0.686%	1	589	+411.193%
2022-11-23	42.2800	42.2800	42.2800	42.2800	-1.971%	1	589	+407.687%
2022-11-11	43.1300	43.1300	43.1300	43.1300	-16.898%	1	589	+397.681%
2022-10-26	49.5600	51.9000	49.5600	51.9000	+75.635%	2	589	+313.584%
2022-10-07	29.5500	29.5500	29.5500	29.5500	-41.416%	10	589	+626.396%
2022-08-10	50.4400	50.4400	50.4400	50.4400	+33.404%	10	599	+325.555%
2022-06-23	37.8100	37.8100	37.8100	37.8100	+10.750%	10	604	+467.707%
2022-06-16	34.1400	34.1400	34.1400	34.1400	-0.379%	1	613	+528.735%
2022-06-14	37.4100	37.4100	34.2700	34.2700	-10.848%	7	612	+526.350%
2022-06-13	38.4400	38.4400	38.4400	38.4400	-18.213%	1	607	+458.403%
2022-06-10	47.0000	47.0000	47.0000	47.0000	+27.787%	1	608	+356.702%
2022-05-19	35.8200	37.8600	35.8200	36.7800	-7.168%	5	607	+483.605%
2022-05-18	39.9000	40.0500	39.6200	39.6200	+10.949%	4	607	+441.772%
2022-05-12	36.5000	36.5500	35.7100	35.7100	-13.367%	5	607	+501.092%
2022-05-11	45.4800	45.4800	41.1300	41.2200	-14.018%	3	607	+420.742%
2022-05-09	49.0100	50.9200	42.1900	47.9400	-23.869%	36	607	+347.747%
2022-04-22	62.9700	62.9700	62.9700	62.9700	-11.856%	1	597	+240.877%
2022-04-12	75.5300	75.5300	71.4400	71.4400	-18.652%	2	596	+200.462%
2022-03-29	87.8200	87.8200	87.8200	87.8200	+55.792%	1	0	+144.420%
2022-02-24	43.0300	56.3700	43.0300	56.3700	+6.338%	2	0	+280.788%
2022-02-22	53.0100	53.0100	53.0100	53.0100	+0.189%	1	0	+304.924%
2022-02-18	52.9100	52.9100	52.9100	52.9100	-13.418%	1	0	+305.689%
2022-02-17	61.1100	61.1100	61.1100	61.1100	-6.215%	1	0	+251.252%
2022-02-16	65.0600	65.1600	65.0600	65.1600	-5.565%	2	0	+229.420%
2022-02-01	70.2000	70.2000	69.0000	69.0000	+31.429%	75	0	+211.087%
2022-01-28	52.5000	52.5000	52.5000	52.5000	-6.948%	10	0	+308.857%
2022-01-25	56.4200	56.4200	56.4200	56.4200	0.000%	10	0	+280.450%

.dark-mode .JYlCzX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JYlCzX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7800SPX Dec 18 2026 7800.00 Call (SPX261218C07800000)option OPRA

SPX20261218C7800
SPX Dec 18 2026 7800.00 Call (SPX261218C07800000)
option OPRA