Dark

SPX20261218C7850
SPX Dec 18 2026 7850.00 Call (SPX261218C07850000)
option OPRA

EOD

Sep 10, 2026

137.61-12.517%(-19.69)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	140.4900	144.8000	136.1500	137.6100	-12.517%	53	6,881	0.000%
2026-09-09	159.6400	162.7100	152.9400	157.3000	-7.307%	88	6,888	-12.517%
2026-09-08	178.4000	178.4000	169.7000	169.7000	-11.775%	58	6,847	-18.910%
2026-09-04	203.1100	203.7500	184.2000	192.3500	-9.222%	284	6,675	-28.459%
2026-09-03	189.4000	212.3000	186.7600	211.8900	+23.400%	63	6,675	-35.056%
2026-09-02	171.7100	171.7100	171.7100	171.7100	+6.951%	1	6,662	-19.859%
2026-09-01	160.1000	169.7500	160.0000	160.5500	-13.287%	109	6,423	-14.288%
2026-08-31	178.7100	185.1500	178.7100	185.1500	-9.035%	159	6,437	-25.676%
2026-08-28	218.2800	232.4000	200.4000	203.5400	-8.562%	237	6,436	-32.392%
2026-08-27	222.6000	222.6000	222.6000	222.6000	+11.523%	51	6,505	-38.181%
2026-08-26	197.1500	199.7000	197.1500	199.6000	+0.656%	5	6,524	-31.057%
2026-08-25	198.3000	198.3000	198.3000	198.3000	+3.319%	301	6,524	-30.605%
2026-08-24	191.9900	191.9900	191.9300	191.9300	-4.905%	4	6,514	-28.302%
2026-08-21	202.4900	202.4900	197.1800	201.8300	+4.337%	9	6,514	-31.819%
2026-08-20	207.4100	207.4100	193.4400	193.4400	-13.411%	303	6,516	-28.862%
2026-08-19	234.7000	234.8000	223.4000	223.4000	+0.090%	13	6,318	-38.402%
2026-08-18	233.6000	233.6000	223.2000	223.2000	-13.822%	36	6,318	-38.347%
2026-08-17	274.0000	274.8000	259.0000	259.0000	-7.401%	165	6,316	-46.869%
2026-08-14	281.1000	283.7000	278.7000	279.7000	-0.214%	17	6,309	-50.801%
2026-08-13	282.2500	292.2000	280.3000	280.3000	+4.981%	179	6,314	-50.906%
2026-08-12	258.9000	267.0000	258.9000	267.0000	+4.665%	7	6,340	-48.461%
2026-08-11	274.0000	274.0000	255.1000	255.1000	-7.169%	17	7,335	-46.056%
2026-08-10	277.7400	277.7400	270.4000	274.8000	+0.292%	4	7,335	-49.924%
2026-08-07	269.7000	274.8000	261.3000	274.0000	+8.378%	92	7,334	-49.777%
2026-08-06	262.4000	266.7600	246.0100	252.8200	-6.144%	551	7,289	-45.570%
2026-08-05	304.7000	314.4100	269.3700	269.3700	-5.913%	21	6,888	-48.914%
2026-08-04	240.0000	286.7000	240.0000	286.3000	+45.522%	1,673	6,949	-51.935%
2026-08-03	177.6700	196.7400	177.6700	196.7400	+77.323%	16	7,712	-30.055%
2026-07-30	111.3000	111.3000	110.9500	110.9500	+9.343%	3	7,715	+24.029%
2026-07-29	121.8800	121.8800	101.4700	101.4700	-25.483%	10	6,965	+35.616%
2026-07-28	122.2200	136.1700	122.2200	136.1700	-1.255%	14	6,969	+1.058%
2026-07-23	151.3000	151.3000	133.5500	137.9000	-19.974%	61	6,894	-0.210%
2026-07-22	171.4500	172.9700	171.4500	172.3200	-1.238%	57	6,848	-20.143%
2026-07-21	164.6000	176.8300	162.0300	174.4800	+4.167%	88	7,005	-21.131%
2026-07-20	167.5000	167.5000	167.5000	167.5000	+2.115%	22	6,132	-17.845%
2026-07-17	172.9000	172.9000	164.0300	164.0300	-20.778%	2	6,126	-16.107%
2026-07-16	207.0500	207.0500	207.0500	207.0500	-2.007%	2	6,125	-33.538%
2026-07-15	200.5000	214.3400	200.5000	211.2900	+2.768%	9	6,127	-34.872%
2026-07-14	195.9700	205.6000	195.9700	205.6000	+4.930%	32	6,129	-33.069%
2026-07-13	214.8700	214.8700	194.0000	195.9400	-11.659%	366	6,107	-29.769%
2026-07-10	214.9800	223.6100	213.3100	221.8000	+7.098%	60	6,345	-37.958%
2026-07-09	196.8200	207.1000	196.2000	207.1000	+14.464%	50	6,355	-33.554%
2026-07-08	181.7100	181.7100	180.9300	180.9300	-5.864%	2	6,316	-23.943%
2026-07-07	196.5000	199.0800	192.2000	192.2000	-11.060%	12	6,316	-28.403%
2026-07-06	203.2000	216.1000	203.2000	216.1000	+19.063%	7	6,317	-36.321%
2026-07-02	181.5000	181.5000	181.5000	181.5000	-14.825%	1	8,316	-24.182%
2026-07-01	202.7700	213.2900	202.7700	213.0900	+2.843%	25	8,316	-35.422%
2026-06-30	206.5000	207.8000	205.3600	207.2000	+12.609%	33	8,338	-33.586%
2026-06-29	168.3900	185.2000	168.3900	184.0000	+9.726%	26	8,338	-25.212%
2026-06-26	164.1900	167.6900	164.1900	167.6900	+5.201%	4	8,358	-17.938%
2026-06-25	159.4000	159.4000	159.4000	159.4000	-3.703%	4,001	8,354	-13.670%
2026-06-24	177.8000	188.3500	165.5300	165.5300	-4.704%	23	4,353	-16.867%
2026-06-23	173.3100	185.2700	172.1400	173.7000	-20.401%	366	4,284	-20.777%
2026-06-22	220.3600	220.3600	216.8800	218.2200	-5.126%	43	3,966	-36.940%
2026-06-18	234.2100	234.2100	226.1600	230.0100	+2.418%	7	3,920	-40.172%
2026-06-17	240.7000	242.6500	224.5800	224.5800	-7.580%	72	3,920	-38.726%
2026-06-16	255.4500	257.4000	243.0000	243.0000	-7.393%	10	3,920	-43.370%
2026-06-15	259.5700	277.6000	259.5700	262.4000	+26.397%	57	3,951	-47.557%
2026-06-12	193.5700	228.8000	192.8400	207.6000	+7.005%	103	3,951	-33.714%
2026-06-11	170.6600	194.0100	162.4200	194.0100	+15.765%	324	3,951	-29.071%
2026-06-10	186.3500	192.5500	161.5800	167.5900	-9.362%	12	3,722	-17.889%
2026-06-09	211.6000	211.6000	157.9000	184.9000	-17.197%	5	3,725	-25.576%
2026-06-08	223.3000	223.3000	223.3000	223.3000	+4.054%	1	3,724	-38.374%
2026-06-05	269.7000	269.7000	208.6000	214.6000	-27.353%	335	3,720	-35.876%
2026-06-03	295.5000	295.5000	295.4000	295.4000	-5.229%	8	3,791	-53.416%
2026-06-02	296.8000	311.7000	296.8000	311.7000	+4.457%	207	3,743	-55.852%
2026-06-01	298.4000	298.4000	298.4000	298.4000	+0.404%	201	3,783	-53.884%
2026-05-28	269.2000	297.2000	269.2000	297.2000	+8.554%	3	3,823	-53.698%
2026-05-26	272.2000	273.7800	263.9100	273.7800	+21.680%	114	3,821	-49.737%
2026-05-21	220.3100	225.0000	220.1500	225.0000	+0.581%	4	3,877	-38.840%
2026-05-20	223.7000	223.7000	223.7000	223.7000	+6.727%	1	3,877	-38.485%
2026-05-19	206.3000	209.6000	206.3000	209.6000	-3.232%	2	3,877	-34.346%
2026-05-18	237.9000	237.9000	207.3000	216.6000	-15.358%	38	3,877	-36.468%
2026-05-15	250.6000	255.9000	250.6000	255.9000	-11.361%	412	3,877	-46.225%
2026-05-14	299.6000	299.6000	285.2900	288.7000	+20.242%	207	4,258	-52.335%
2026-05-13	240.1000	240.1000	240.1000	240.1000	+12.967%	1	4,458	-42.686%
2026-05-12	222.7600	222.7600	212.5400	212.5400	-11.736%	78	4,458	-35.255%
2026-05-11	231.0600	247.2500	231.0600	240.8000	+6.267%	99	4,458	-42.853%
2026-05-08	226.2300	231.2900	224.0000	226.6000	+6.350%	179	4,480	-39.272%
2026-05-06	198.4200	213.3500	198.4200	213.0700	+29.945%	22	4,369	-35.416%
2026-05-05	164.1000	164.1000	163.9700	163.9700	+12.772%	2	4,356	-16.076%
2026-05-04	145.4300	145.4500	143.6300	145.4000	-9.952%	104	4,357	-5.358%
2026-05-01	161.1400	161.4700	161.1400	161.4700	+18.815%	10	4,395	-14.777%
2026-04-30	133.4100	135.9000	133.4100	135.9000	+10.488%	8	4,395	+1.258%
2026-04-29	122.2300	123.0000	122.0200	123.0000	-4.666%	8	4,391	+11.878%
2026-04-28	129.2300	129.2300	129.0200	129.0200	-4.923%	2	4,392	+6.658%
2026-04-27	137.9700	137.9700	135.7000	135.7000	+7.230%	6	4,392	+1.408%
2026-04-23	126.4200	126.5500	126.4200	126.5500	+5.493%	2	4,390	+8.740%
2026-04-21	129.9900	129.9900	119.9600	119.9600	-5.297%	79	4,390	+14.713%
2026-04-20	126.8200	126.9200	126.6700	126.6700	-0.409%	6	4,378	+8.637%
2026-04-17	119.9000	127.1900	119.9000	127.1900	+26.683%	11	4,281	+8.192%
2026-04-16	100.9000	107.3900	99.7000	100.4000	+3.966%	1,007	4,271	+37.062%
2026-04-15	81.4000	96.8000	81.4000	96.5700	+22.395%	24	4,705	+42.498%
2026-04-14	63.5000	78.9000	63.5000	78.9000	+39.894%	210	4,686	+74.411%
2026-04-13	52.7400	56.6000	51.9000	56.4000	+6.435%	75	4,750	+143.989%
2026-04-10	53.4000	53.4000	52.9900	52.9900	-1.193%	150	4,778	+159.691%
2026-04-09	49.0000	53.6300	48.7500	53.6300	+11.474%	4	4,778	+156.591%
2026-04-08	50.5400	50.5400	47.6200	48.1100	+38.646%	1,007	4,777	+186.032%
2026-04-06	33.5500	34.7000	33.5500	34.7000	-6.720%	1,130	4,349	+296.571%
2026-04-01	37.1900	37.2000	37.1900	37.2000	+32.337%	2	3,576	+269.919%
2026-03-31	29.4600	29.9500	28.1100	28.1100	+11.592%	65	3,576	+389.541%
2026-03-30	25.1900	25.1900	25.1900	25.1900	-14.610%	3	3,576	+446.288%
2026-03-27	29.5000	29.5000	29.5000	29.5000	-21.771%	1	3,573	+366.475%
2026-03-26	37.5000	37.7100	37.5000	37.7100	-13.904%	11	3,574	+264.916%
2026-03-25	44.0600	44.0600	43.8000	43.8000	+5.797%	26	3,564	+214.178%
2026-03-20	44.5000	44.8000	41.4000	41.4000	-8.204%	43	3,553	+232.391%
2026-03-19	48.0000	48.0000	44.8000	45.1000	-18.341%	33	3,541	+205.122%
2026-03-18	54.8800	55.2300	54.8800	55.2300	-6.215%	2	3,531	+149.158%
2026-03-17	60.4400	60.4400	58.8900	58.8900	-2.854%	605	3,531	+133.673%
2026-03-16	62.1000	62.2000	59.3300	60.6200	+2.815%	8	2,921	+127.004%
2026-03-13	58.9600	58.9600	58.9600	58.9600	-10.177%	1	2,917	+133.396%
2026-03-12	66.4400	66.4900	63.6000	65.6400	-12.713%	4	2,916	+109.644%
2026-03-10	75.2000	75.2000	75.2000	75.2000	+14.460%	1	2,914	+82.992%
2026-03-09	57.1400	65.7000	57.0300	65.7000	-14.095%	203	2,916	+109.452%
2026-03-05	76.4800	76.4800	76.4800	76.4800	-15.426%	1	2,915	+79.929%
2026-03-02	90.5100	90.5100	90.4300	90.4300	+3.823%	2	2,929	+52.173%
2026-02-27	87.1000	87.1000	87.1000	87.1000	-5.797%	1	2,928	+57.991%
2026-02-26	92.4600	92.4600	92.4600	92.4600	-4.087%	1	2,929	+48.832%
2026-02-24	89.9000	96.8000	89.9000	96.4000	+2.086%	49	2,928	+42.749%
2026-02-20	97.9300	97.9300	94.1700	94.4300	+6.340%	4	2,943	+45.727%
2026-02-19	89.8000	89.8000	88.8000	88.8000	-5.179%	12	2,942	+54.966%
2026-02-12	118.4900	118.4900	93.6500	93.6500	-19.800%	20	2,941	+46.941%
2026-02-11	116.4000	116.7700	116.4000	116.7700	-1.618%	2	2,954	+17.847%
2026-02-10	119.0600	125.1100	118.2500	118.6900	-1.836%	345	2,953	+15.941%
2026-02-09	114.8900	123.8600	114.8900	120.9100	+27.314%	1,564	3,078	+13.812%
2026-02-05	100.4000	100.7500	89.2300	94.9700	-13.420%	1,031	2,502	+44.898%
2026-02-04	112.1100	112.2600	101.3400	109.6900	-0.553%	50	2,532	+25.454%
2026-02-03	128.5200	128.5200	106.1900	110.3000	-13.286%	70	2,551	+24.760%
2026-02-02	122.7700	130.4500	121.5700	127.2000	+4.933%	66	2,605	+8.184%
2026-01-30	121.2200	121.2200	121.2200	121.2200	-3.602%	1	2,627	+13.521%
2026-01-29	119.0800	127.0400	111.1000	125.7500	-8.877%	26	2,626	+9.431%
2026-01-28	139.5900	139.5900	138.0000	138.0000	+4.784%	228	2,625	-0.283%
2026-01-27	126.0000	132.9000	126.0000	131.7000	+7.686%	26	2,747	+4.487%
2026-01-26	124.5700	124.6000	122.3000	122.3000	+4.494%	44	2,769	+12.518%
2026-01-22	116.8400	117.5700	110.1000	117.0400	+11.467%	37	2,809	+17.575%
2026-01-21	105.0000	105.0000	94.1900	105.0000	-19.602%	29	2,838	+31.057%
2026-01-15	131.7200	134.5200	130.6000	130.6000	+13.842%	16	2,864	+5.368%
2026-01-14	127.3000	128.1000	114.5600	114.7200	-13.647%	38	2,864	+19.953%
2026-01-13	135.4000	135.4000	127.0300	132.8500	-4.445%	63	2,883	+3.583%
2026-01-12	133.2600	139.0300	131.9000	139.0300	+1.186%	28	2,881	-1.021%
2026-01-09	129.5500	137.8000	124.8000	137.4000	+10.282%	100	2,906	+0.153%
2026-01-08	125.2000	125.2000	121.9800	124.5900	-1.627%	113	2,997	+10.450%
2026-01-07	126.6500	126.6500	126.6500	126.6500	-2.389%	20	3,103	+8.654%
2026-01-06	127.9000	130.1000	127.9000	129.7500	+6.896%	59	3,123	+6.058%
2026-01-05	121.3800	121.3800	121.3800	121.3800	+9.747%	10	3,046	+13.371%
2025-12-31	110.6000	110.6000	110.6000	110.6000	-7.833%	1	3,046	+24.421%
2025-12-30	118.2500	120.0000	118.2500	120.0000	-0.423%	200	3,046	+14.675%
2025-12-29	121.7800	121.7800	120.5100	120.5100	-6.145%	3	3,002	+14.190%
2025-12-26	127.8000	128.5000	127.6000	128.4000	+13.729%	124	2,999	+7.173%
2025-12-22	111.6600	112.9000	108.9000	112.9000	+6.509%	174	2,768	+21.887%
2025-12-19	105.5900	108.4800	104.0000	106.0000	+5.894%	151	2,768	+29.821%
2025-12-18	102.2400	103.3800	100.1000	100.1000	+7.519%	15	2,867	+37.473%
2025-12-17	105.2000	105.2000	93.1000	93.1000	-14.446%	29	2,881	+47.809%
2025-12-16	107.5500	108.8200	107.5500	108.8200	-6.991%	6	2,902	+26.457%
2025-12-15	116.9300	122.3900	116.9300	117.0000	-14.841%	28	2,907	+17.615%
2025-12-11	141.2000	141.2000	137.3900	137.3900	+0.233%	22	2,906	+0.160%
2025-12-10	137.0700	137.0700	137.0700	137.0700	-2.476%	330	2,914	+0.394%
2025-12-09	139.7200	141.1400	139.7200	140.5500	+2.877%	28	3,244	-2.092%
2025-12-08	139.8100	141.1000	135.8000	136.6200	-6.871%	31	3,216	+0.725%
2025-12-05	146.5000	150.0000	144.8000	146.7000	+4.264%	64	3,185	-6.196%
2025-12-04	142.4000	144.1000	138.4400	140.7000	-2.326%	199	3,124	-2.196%
2025-12-03	133.6900	144.7000	133.6900	144.0500	+3.402%	652	2,997	-4.471%
2025-12-02	139.0000	142.2200	134.1000	139.3100	+2.059%	220	2,463	-1.220%
2025-12-01	137.4200	140.4000	134.7900	136.5000	-6.346%	85	2,363	+0.813%
2025-11-28	144.7400	146.2700	143.0200	145.7500	+29.440%	90	2,327	-5.585%
2025-11-24	112.6000	112.6000	112.6000	112.6000	-6.734%	8	876	+22.211%
2025-11-17	135.5400	139.9500	120.7300	120.7300	-13.733%	9	719	+13.982%
2025-11-14	131.4100	147.4000	130.7400	139.9500	-1.913%	56	713	-1.672%
2025-11-13	159.4900	159.4900	141.4600	142.6800	-17.143%	177	693	-3.553%
2025-11-11	172.1900	172.2000	172.1900	172.2000	+13.141%	4	608	-20.087%
2025-11-10	152.2000	152.2000	152.2000	152.2000	+11.994%	250	606	-9.586%
2025-11-06	143.7400	146.0900	135.9000	135.9000	-19.160%	35	381	+1.258%
2025-11-04	167.8300	168.2500	167.8300	168.1100	-2.944%	90	351	-18.143%
2025-11-03	175.4200	175.4200	173.2100	173.2100	+2.704%	4	281	-20.553%
2025-10-31	168.0500	168.6500	168.0500	168.6500	-9.904%	2	281	-18.405%
2025-10-29	187.1500	187.1900	187.1500	187.1900	+1.020%	4	281	-26.486%
2025-10-28	168.8000	185.4000	168.8000	185.3000	+18.365%	18	281	-25.737%
2025-10-27	154.9800	156.6000	154.9400	156.5500	+15.595%	22	252	-12.098%
2025-10-24	137.0700	137.9300	135.4300	135.4300	+14.538%	312	252	+1.610%
2025-10-20	118.2800	118.2800	118.2400	118.2400	+10.268%	2	147	+16.382%
2025-10-10	108.9400	108.9400	106.9300	107.2300	-18.338%	10	146	+28.332%
2025-10-09	131.5700	131.5700	131.3100	131.3100	-1.589%	22	144	+4.798%
2025-10-07	133.4600	133.4600	133.4300	133.4300	+8.189%	2	123	+3.133%
2025-10-03	130.1400	133.1000	123.2400	123.3300	+2.869%	64	122	+11.579%
2025-10-02	119.7600	119.9400	119.0800	119.8900	+1.748%	79	93	+14.780%
2025-10-01	116.3700	119.5900	116.3600	117.8300	+10.993%	108	55	+16.787%
2025-09-29	106.2400	106.2400	106.1600	106.1600	0.000%	2	1	+29.625%

.dark-mode .XF57fQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XF57fQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7850SPX Dec 18 2026 7850.00 Call (SPX261218C07850000)option OPRA

SPX20261218C7850
SPX Dec 18 2026 7850.00 Call (SPX261218C07850000)
option OPRA