Dark

SPX20261218C7825
SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)
option OPRA

EOD

Sep 10, 2026

148.00-11.795%(-19.79)620

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	152.2600	152.2600	148.0000	148.0000	-11.795%	620	5,169	0.000%
2026-09-09	167.7900	167.7900	167.7900	167.7900	-10.225%	1	4,941	-11.795%
2026-09-08	188.1000	188.1000	186.9000	186.9000	-6.969%	40	4,941	-20.813%
2026-09-04	213.7600	213.7600	200.9000	200.9000	-10.472%	10	4,954	-26.332%
2026-09-03	209.2700	227.4000	209.2700	224.4000	+26.209%	420	4,954	-34.046%
2026-09-02	173.7400	177.8000	173.7400	177.8000	-2.634%	5	4,836	-16.760%
2026-09-01	182.6100	182.6100	182.6100	182.6100	-5.187%	801	4,836	-18.953%
2026-08-31	198.0700	198.0700	190.3100	192.6000	-10.539%	307	5,175	-23.157%
2026-08-28	212.2200	215.2900	212.2200	215.2900	-5.508%	213	4,884	-31.256%
2026-08-27	227.8400	227.8400	227.8400	227.8400	+6.817%	8	4,741	-35.042%
2026-08-26	213.3000	213.3000	213.3000	213.3000	+1.848%	1	4,741	-30.614%
2026-08-25	216.3200	216.3200	209.4300	209.4300	+2.662%	13	4,741	-29.332%
2026-08-24	207.9700	207.9700	204.0000	204.0000	-5.310%	3	4,749	-27.451%
2026-08-21	215.4400	215.4400	215.4400	215.4400	-10.817%	3	3,901	-31.303%
2026-08-19	251.0200	256.6800	241.5700	241.5700	-0.833%	18	3,901	-38.734%
2026-08-18	246.9700	248.1900	240.3400	243.6000	-10.540%	85	3,900	-39.245%
2026-08-17	291.3900	291.3900	272.3000	272.3000	-6.727%	16	3,868	-45.648%
2026-08-14	310.8500	310.8500	291.9400	291.9400	-3.302%	21	3,868	-49.305%
2026-08-13	286.4100	320.0300	286.4100	301.9100	+12.192%	12	3,871	-50.979%
2026-08-11	288.2900	289.0000	269.1000	269.1000	-5.652%	18	3,697	-45.002%
2026-08-10	289.4200	289.7800	285.2200	285.2200	-1.034%	4	3,699	-48.110%
2026-08-07	288.2000	288.2000	288.2000	288.2000	+7.940%	1	3,700	-48.647%
2026-08-06	285.0000	285.0000	260.2000	267.0000	-3.991%	23	3,700	-44.569%
2026-08-05	330.9400	330.9400	277.5000	278.1000	+0.133%	29	3,704	-46.782%
2026-08-04	227.8200	277.7500	227.8200	277.7300	+81.168%	96	3,688	-46.711%
2026-07-31	132.4500	153.3000	130.1000	153.3000	+9.696%	85	3,741	-3.457%
2026-07-30	129.0700	139.7500	119.4000	139.7500	+16.120%	37	3,778	+5.903%
2026-07-29	137.2000	137.2000	120.3500	120.3500	-16.039%	2	3,792	+22.975%
2026-07-28	141.2000	143.3400	141.2000	143.3400	+1.157%	3	3,792	+3.251%
2026-07-23	147.5000	147.5000	141.7000	141.7000	-21.452%	13	3,792	+4.446%
2026-07-21	180.4000	180.4000	180.4000	180.4000	-2.275%	4	3,783	-17.960%
2026-07-17	184.2000	184.6000	183.7800	184.6000	-10.903%	5	3,787	-19.827%
2026-07-16	208.1500	208.1500	207.1900	207.1900	-5.737%	2	3,786	-28.568%
2026-07-15	216.0000	219.8000	216.0000	219.8000	+6.158%	2	3,786	-32.666%
2026-07-13	207.0500	207.0500	207.0500	207.0500	-11.555%	2	3,786	-28.520%
2026-07-10	234.1000	234.1000	234.1000	234.1000	+15.150%	602	3,788	-36.779%
2026-07-09	208.3000	208.4000	203.3000	203.3000	+4.363%	4	3,414	-27.201%
2026-07-08	194.9000	194.9000	194.8000	194.8000	-7.048%	2	3,414	-24.025%
2026-07-07	210.9400	210.9400	209.5700	209.5700	-5.896%	2	3,414	-29.379%
2026-07-06	222.7000	222.7000	222.7000	222.7000	+13.797%	11	3,414	-33.543%
2026-07-02	193.3400	196.4000	193.3400	195.7000	-7.194%	7	3,424	-24.374%
2026-07-01	200.4000	223.9000	200.4000	210.8700	-3.004%	20	3,424	-29.815%
2026-06-30	206.4000	217.7600	206.4000	217.4000	+12.021%	26	3,408	-31.923%
2026-06-29	178.9800	194.0700	178.8800	194.0700	+32.943%	7	3,406	-23.739%
2026-06-26	158.2400	181.5200	145.9800	145.9800	-11.377%	403	3,405	+1.384%
2026-06-25	165.0900	165.3300	164.7200	164.7200	-17.280%	240	3,056	-10.151%
2026-06-24	196.4300	199.1300	196.4300	199.1300	+5.853%	5	3,010	-25.677%
2026-06-23	188.4700	188.4700	188.1200	188.1200	-16.908%	2	3,014	-21.327%
2026-06-22	248.8000	248.8000	226.4000	226.4000	-7.137%	339	3,013	-34.629%
2026-06-18	243.8000	243.8000	243.8000	243.8000	+10.718%	2	3,148	-39.295%
2026-06-17	251.4000	251.4000	217.6000	220.2000	-19.341%	17	3,148	-32.788%
2026-06-15	282.5000	291.4000	273.0000	273.0000	+23.251%	19	3,148	-45.788%
2026-06-12	230.1000	230.1000	219.0000	221.5000	+22.830%	57	3,148	-33.183%
2026-06-11	184.1000	184.1000	180.3300	180.3300	-12.504%	2	3,148	-17.928%
2026-06-10	206.1000	206.1000	206.1000	206.1000	+25.137%	1	3,147	-28.190%
2026-06-09	232.4100	233.0000	164.7000	164.7000	-27.646%	12	3,147	-10.140%
2026-06-08	237.0000	237.3700	224.4000	227.6300	-6.402%	20	3,141	-34.982%
2026-06-05	259.5000	259.5000	243.1000	243.2000	-22.867%	40	3,135	-39.145%
2026-06-04	307.7000	315.7000	307.7000	315.3000	+5.912%	140	3,078	-53.061%
2026-06-03	302.5100	306.2000	296.1000	297.7000	-8.843%	20	3,008	-50.286%
2026-06-02	325.1000	327.8000	321.1000	326.5800	+2.473%	1,238	3,007	-54.682%
2026-06-01	299.7700	326.7300	299.7700	318.7000	+3.609%	1,152	4,004	-53.561%
2026-05-29	309.5500	320.0100	304.2100	307.6000	-0.582%	198	4,920	-51.886%
2026-05-28	281.9000	309.4000	281.9000	309.4000	+8.258%	652	5,114	-52.165%
2026-05-27	286.9000	288.6000	285.8000	285.8000	-0.140%	147	5,716	-48.216%
2026-05-26	286.6000	286.6000	286.2000	286.2000	+8.487%	6	5,713	-48.288%
2026-05-22	263.8100	263.8100	263.8100	263.8100	+15.554%	5	5,719	-43.899%
2026-05-21	229.5000	240.8900	227.5000	228.3000	-3.630%	389	5,719	-35.173%
2026-05-20	230.8000	237.5000	230.8000	236.9000	+7.731%	36	5,719	-37.526%
2026-05-19	217.9000	219.9000	217.9000	219.9000	+1.570%	2	5,697	-32.697%
2026-05-18	249.0000	249.0000	216.5000	216.5000	-18.731%	11	5,697	-31.640%
2026-05-15	261.8300	266.8000	260.8000	266.4000	-11.492%	708	5,697	-44.444%
2026-05-14	281.3000	311.5700	281.3000	300.9900	+11.301%	31	5,206	-50.829%
2026-05-13	251.7000	270.4300	251.7000	270.4300	+22.256%	2	5,205	-45.272%
2026-05-12	221.2000	221.2000	221.2000	221.2000	-12.569%	2	5,205	-33.092%
2026-05-11	245.0000	260.0100	245.0000	253.0000	+6.616%	615	5,205	-41.502%
2026-05-08	226.1700	242.4400	226.0700	237.3000	+14.251%	775	4,681	-37.632%
2026-05-07	207.5000	208.3200	207.1800	207.7000	-6.610%	450	4,192	-28.743%
2026-05-06	198.4400	222.8000	198.4400	222.4000	+23.295%	579	3,880	-33.453%
2026-05-05	169.3000	180.3800	169.3000	180.3800	+12.597%	13	3,573	-17.951%
2026-05-04	159.2600	160.2000	159.2600	160.2000	-4.358%	3	3,572	-7.615%
2026-05-01	172.7700	172.7700	164.9200	167.5000	+8.506%	25	3,568	-11.642%
2026-04-30	144.0000	154.3700	144.0000	154.3700	+19.481%	2	3,568	-4.126%
2026-04-29	129.6000	129.6000	129.2000	129.2000	-11.019%	6	3,567	+14.551%
2026-04-27	145.2000	145.2000	145.2000	145.2000	+8.545%	10	3,567	+1.928%
2026-04-24	133.7700	133.7700	133.7700	133.7700	+2.115%	1	3,567	+10.638%
2026-04-23	133.9000	138.7000	131.0000	131.0000	-1.266%	1,308	3,567	+12.977%
2026-04-22	132.6000	133.9000	132.6000	132.6800	+24.465%	54	4,273	+11.547%
2026-04-16	107.1200	107.5000	106.6000	106.6000	+4.051%	18	4,277	+38.837%
2026-04-15	87.0000	102.4500	87.0000	102.4500	+67.402%	1,064	4,290	+44.461%
2026-04-13	56.3500	61.2000	56.3400	61.2000	+19.182%	1,050	3,293	+141.830%
2026-04-08	54.0000	54.5000	51.3500	51.3500	+33.481%	21	2,294	+188.218%
2026-04-01	39.1100	39.1100	38.4700	38.4700	+21.664%	2	2,282	+284.715%
2026-03-27	31.5800	31.6200	31.5800	31.6200	-21.868%	2	2,281	+368.058%
2026-03-26	40.4200	40.4700	40.4200	40.4700	-14.656%	102	2,278	+265.703%
2026-03-25	47.6000	47.6000	47.4200	47.4200	-9.556%	2	2,277	+212.105%
2026-03-23	52.5200	52.5200	52.4300	52.4300	+18.889%	2	2,278	+182.281%
2026-03-20	46.9000	47.3000	44.0800	44.1000	-7.933%	49	2,280	+235.601%
2026-03-19	50.4100	50.4400	47.9000	47.9000	-26.080%	8	2,264	+208.977%
2026-03-16	65.0000	65.0000	64.8000	64.8000	-3.715%	2	2,263	+128.395%
2026-03-12	68.4000	68.4000	67.3000	67.3000	-11.819%	4	2,266	+119.911%
2026-03-11	76.3200	76.3200	76.3200	76.3200	-6.699%	2	2,263	+93.920%
2026-03-10	81.8000	81.8000	81.8000	81.8000	+33.464%	2	2,263	+80.929%
2026-03-09	61.1800	62.4600	61.0700	61.2900	-33.133%	6	2,263	+141.475%
2026-03-04	91.5300	91.7900	91.4900	91.6600	-4.769%	340	2,613	+61.466%
2026-03-02	96.2200	96.2500	96.2200	96.2500	-7.345%	2	2,788	+53.766%
2026-02-24	103.8800	103.8800	103.8800	103.8800	-0.211%	1	1,588	+42.472%
2026-02-20	104.1000	104.1000	104.1000	104.1000	+10.981%	1	1,588	+42.171%
2026-02-19	93.8000	93.8000	93.8000	93.8000	-1.440%	1	1,589	+57.783%
2026-02-13	99.2700	104.1000	95.1700	95.1700	-8.314%	62	1,498	+55.511%
2026-02-12	123.7000	123.7000	102.8000	103.8000	-18.906%	47	1,498	+42.582%
2026-02-10	128.0000	128.0000	128.0000	128.0000	+4.541%	100	1,499	+15.625%
2026-02-09	120.1300	122.4400	117.4600	122.4400	+5.634%	1,377	1,459	+20.876%
2026-02-06	107.2200	116.0800	105.5600	115.9100	+22.011%	53	385	+27.685%
2026-02-05	97.4900	97.4900	93.6800	95.0000	-31.605%	30	406	+55.789%
2026-01-28	138.9000	138.9000	138.9000	138.9000	+6.168%	1	412	+6.551%
2026-01-26	125.4800	130.8700	125.4800	130.8300	+7.582%	128	411	+13.124%
2026-01-22	118.9400	121.9300	117.4400	121.6100	+10.314%	47	350	+21.701%
2026-01-21	101.5800	116.7900	99.7000	110.2400	+14.452%	111	367	+34.253%
2026-01-20	97.1900	98.2000	96.0000	96.3200	-26.758%	115	427	+53.654%
2026-01-16	131.5500	131.5500	131.5100	131.5100	-3.016%	2	533	+12.539%
2026-01-15	138.7200	141.4000	135.6000	135.6000	+4.816%	6	533	+9.145%
2026-01-14	133.1300	133.1300	121.1000	129.3700	-7.328%	34	532	+14.401%
2026-01-13	143.4300	143.4300	133.6000	139.6000	-3.857%	410	557	+6.017%
2026-01-12	142.0300	146.8000	141.9000	145.2000	+2.833%	93	673	+1.928%
2026-01-09	137.3000	141.2000	137.3000	141.2000	+9.178%	7	754	+4.816%
2026-01-08	129.2300	129.3300	129.2300	129.3300	-10.436%	16	753	+14.436%
2026-01-07	144.4000	144.4000	144.4000	144.4000	+11.592%	5	753	+2.493%
2026-01-06	129.6000	129.6000	129.4000	129.4000	+1.970%	10	753	+14.374%
2026-01-05	124.1000	129.2000	123.7000	126.9000	+10.348%	82	667	+16.627%
2026-01-02	115.0000	115.0000	115.0000	115.0000	+0.533%	1	667	+28.696%
2025-12-31	120.7000	122.3000	114.3900	114.3900	-9.430%	113	553	+29.382%
2025-12-30	126.1400	127.2000	123.8700	126.3000	-0.622%	314	553	+17.181%
2025-12-29	128.3000	128.4000	124.3200	127.0900	-5.157%	221	239	+16.453%
2025-12-26	136.2600	136.3400	132.9000	134.0000	+4.917%	24	24	+10.448%
2025-12-23	127.0000	127.7200	127.0000	127.7200	+17.855%	2	4	+15.878%
2025-12-19	108.3700	108.3700	108.3700	108.3700	+3.111%	1	3	+36.569%
2025-12-17	106.7000	106.7000	105.1000	105.1000	-18.886%	2	15	+40.818%
2025-12-12	129.5000	129.5700	129.5000	129.5700	0.000%	2	1	+14.224%

.dark-mode .q2pVL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2pVL8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7825SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)option OPRA

SPX20261218C7825
SPX Dec 18 2026 7825.00 Call (SPX261218C07825000)
option OPRA