Dark

SPX20261218C7875
SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)
option OPRA

EOD

Sep 10, 2026

127.05-12.944%(-18.89)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	129.2300	132.5000	125.8600	127.0500	-12.944%	21	1,866	0.000%
2026-09-09	145.1000	145.9400	142.0300	145.9400	-10.576%	619	1,864	-12.944%
2026-09-08	163.2000	163.2000	163.2000	163.2000	-5.577%	7	1,526	-22.151%
2026-09-04	188.8700	188.8700	171.6600	172.8400	-12.486%	28	1,509	-26.493%
2026-09-03	176.6400	198.8400	176.6400	197.5000	+21.329%	29	1,509	-35.671%
2026-09-02	151.6000	163.9500	150.9100	162.7800	+6.636%	6	1,508	-21.950%
2026-09-01	152.4800	152.6500	150.9000	152.6500	-11.430%	40	1,509	-16.770%
2026-08-31	171.1400	172.3500	163.8100	172.3500	-21.193%	14	1,508	-26.284%
2026-08-28	205.1500	218.7000	205.1500	218.7000	+19.967%	18	1,508	-41.907%
2026-08-24	174.5000	182.3000	173.1000	182.3000	-6.118%	18	1,494	-30.307%
2026-08-21	194.1800	194.1800	194.1800	194.1800	-7.171%	1	1,492	-34.571%
2026-08-19	223.1100	225.3500	209.1800	209.1800	-0.928%	16	1,493	-39.263%
2026-08-18	219.2800	219.2800	211.1400	211.1400	-13.361%	66	1,491	-39.827%
2026-08-17	261.0700	261.0700	243.7000	243.7000	-7.257%	35	1,483	-47.866%
2026-08-14	269.8900	269.8900	261.6000	262.7700	-7.116%	14	1,484	-51.650%
2026-08-13	287.9300	287.9300	270.4400	282.9000	+11.818%	14	1,485	-55.090%
2026-08-12	250.4000	253.0000	245.1000	253.0000	+4.762%	110	1,485	-49.783%
2026-08-11	258.7200	258.7200	241.5000	241.5000	-7.115%	105	1,383	-47.391%
2026-08-10	258.6200	268.7000	258.6200	260.0000	-0.269%	106	1,325	-51.135%
2026-08-07	259.5100	260.9000	250.3000	260.7000	+9.171%	538	1,328	-51.266%
2026-08-06	257.6100	257.6100	234.2000	238.8000	-15.322%	51	978	-46.796%
2026-08-05	298.6100	300.3000	282.0100	282.0100	+6.218%	12	1,009	-54.948%
2026-08-04	235.7000	273.9000	235.7000	265.5000	+43.591%	135	1,009	-52.147%
2026-08-03	182.9000	184.9000	182.9000	184.9000	+38.398%	17	974	-31.287%
2026-07-31	127.4900	133.6500	113.9400	133.6000	+22.749%	104	990	-4.903%
2026-07-30	108.6500	108.8400	105.7900	108.8400	-2.543%	8	969	+16.731%
2026-07-29	111.6800	111.6800	111.6800	111.6800	-9.092%	1	969	+13.763%
2026-07-28	124.6600	124.6600	122.8500	122.8500	+5.759%	5	969	+3.419%
2026-07-27	116.1600	116.1600	116.1600	116.1600	-7.109%	4	974	+9.375%
2026-07-23	127.1000	127.1000	125.0500	125.0500	-26.627%	20	970	+1.599%
2026-07-22	170.4300	170.4300	170.4300	170.4300	+4.086%	1	954	-25.453%
2026-07-21	153.9300	166.4100	151.4500	163.7400	+12.382%	57	954	-22.407%
2026-07-20	145.7000	145.7000	145.7000	145.7000	-3.299%	19	955	-12.800%
2026-07-17	161.9000	169.8000	150.6700	150.6700	-20.352%	64	974	-15.677%
2026-07-16	189.0300	189.1700	189.0300	189.1700	-4.023%	6	969	-32.838%
2026-07-15	204.6500	204.6500	196.4000	197.1000	+6.627%	10	970	-35.540%
2026-07-13	184.8500	184.8500	184.8500	184.8500	-11.934%	2	967	-31.269%
2026-07-10	206.9000	210.1000	206.9000	209.9000	+4.945%	5	965	-39.471%
2026-07-09	199.7000	200.0100	199.7000	200.0100	+16.638%	32	961	-36.478%
2026-07-08	169.6600	171.4800	161.8500	171.4800	-8.739%	7	961	-25.910%
2026-07-07	188.0000	188.0000	187.9000	187.9000	+9.168%	2	957	-32.384%
2026-07-02	199.8000	199.8000	171.4200	172.1200	-11.824%	3	955	-26.185%
2026-06-30	174.2400	195.3800	174.2400	195.2000	+11.479%	10	955	-34.913%
2026-06-29	156.8000	175.3000	156.8000	175.1000	+18.809%	36	954	-27.441%
2026-06-26	153.2000	159.5300	147.3800	147.3800	-16.749%	39	966	-13.794%
2026-06-24	177.0300	177.0300	177.0300	177.0300	+2.035%	1	954	-28.233%
2026-06-23	173.5000	173.5000	173.5000	173.5000	-15.242%	9	955	-26.772%
2026-06-22	204.7000	204.7000	204.7000	204.7000	-2.612%	6	946	-37.934%
2026-06-18	210.1900	210.1900	210.1900	210.1900	+12.113%	2	958	-39.555%
2026-06-17	231.3000	231.7000	187.4800	187.4800	-19.605%	50	958	-32.233%
2026-06-16	237.1000	237.1000	233.2000	233.2000	-8.153%	2	958	-45.519%
2026-06-15	264.5000	264.5000	253.7000	253.9000	+27.396%	11	877	-49.961%
2026-06-12	199.5900	218.0000	191.7000	199.3000	+7.486%	123	877	-36.252%
2026-06-11	165.3000	185.8300	157.8800	185.4200	+18.019%	26	877	-31.480%
2026-06-10	187.9300	187.9300	157.1100	157.1100	-21.914%	573	859	-19.133%
2026-06-09	226.0600	226.0600	201.2000	201.2000	-2.283%	22	915	-36.854%
2026-06-08	206.8000	206.8000	205.9000	205.9000	+4.396%	4	915	-38.295%
2026-06-05	246.2000	246.2000	197.2300	197.2300	-30.258%	48	914	-35.583%
2026-06-03	277.3100	282.8000	277.3100	282.8000	-1.067%	8	902	-55.074%
2026-06-01	285.8500	285.8500	285.8500	285.8500	+1.592%	4	906	-55.554%
2026-05-28	279.2000	282.3000	279.0500	281.3700	+7.397%	22	902	-54.846%
2026-05-26	256.9000	261.9900	255.6200	261.9900	+22.482%	9	891	-51.506%
2026-05-21	213.9000	213.9000	213.9000	213.9000	+0.140%	15	883	-40.603%
2026-05-20	213.6000	213.6000	213.6000	213.6000	+13.016%	1	883	-40.520%
2026-05-19	186.5500	198.9000	183.5600	189.0000	-8.430%	412	883	-32.778%
2026-05-18	219.0000	221.1000	200.6400	206.4000	-5.495%	46	883	-38.445%
2026-05-15	239.9000	244.6000	218.4000	218.4000	-24.298%	11	883	-41.827%
2026-05-14	288.5000	288.5000	288.5000	288.5000	+15.915%	1	548	-55.962%
2026-05-13	249.4900	249.4900	248.8900	248.8900	+11.740%	14	548	-48.953%
2026-05-12	201.1600	222.7400	201.1600	222.7400	-5.338%	4	548	-42.960%
2026-05-11	220.4200	236.5700	220.4200	235.3000	+8.558%	42	548	-46.005%
2026-05-08	214.3900	221.1000	214.3900	216.7500	+16.783%	41	576	-41.384%
2026-05-07	200.6000	202.5800	185.6000	185.6000	-8.073%	12	574	-31.546%
2026-05-06	178.3700	201.9000	177.7300	201.9000	+25.991%	31	576	-37.073%
2026-05-05	156.7600	160.2500	156.7600	160.2500	+16.275%	16	572	-20.718%
2026-05-04	144.1700	144.1700	135.7900	137.8200	-8.334%	175	566	-7.815%
2026-05-01	151.1600	151.4100	146.7000	150.3500	+9.745%	162	380	-15.497%
2026-04-30	128.0000	137.0000	128.0000	137.0000	+1.632%	4	380	-7.263%
2026-04-27	130.4200	134.8000	129.3600	134.8000	+4.675%	6	395	-5.749%
2026-04-24	115.3000	128.7800	115.2600	128.7800	+6.960%	13	396	-1.343%
2026-04-22	116.2000	120.6000	116.2000	120.4000	+5.707%	44	387	+5.523%
2026-04-21	112.8500	114.6000	112.6300	113.9000	-1.556%	11	339	+11.545%
2026-04-20	116.4000	116.4000	115.7000	115.7000	-5.047%	2	339	+9.810%
2026-04-17	121.8400	121.8500	121.8400	121.8500	+24.974%	12	338	+4.268%
2026-04-16	97.5000	97.5000	97.5000	97.5000	+38.889%	8	333	+30.308%
2026-04-14	70.2000	70.2000	70.2000	70.2000	+52.941%	60	325	+80.983%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+44.795%	1	328	+176.797%
2026-04-02	31.5700	31.9000	31.5700	31.7000	+6.842%	60	330	+300.789%
2026-03-31	26.1100	29.6700	26.1100	29.6700	+26.041%	13	330	+328.210%
2026-03-30	23.9000	23.9000	23.5400	23.5400	-13.773%	13	338	+439.720%
2026-03-27	27.2000	27.3000	27.2000	27.3000	-18.798%	100	327	+365.385%
2026-03-26	37.3300	37.3300	33.6200	33.6200	-14.670%	70	365	+277.900%
2026-03-20	42.4500	42.4500	39.3000	39.4000	-10.251%	41	355	+222.462%
2026-03-19	43.9000	43.9000	43.9000	43.9000	-18.005%	2	330	+189.408%
2026-03-18	53.5400	53.5400	53.5400	53.5400	-5.623%	1	330	+137.299%
2026-03-16	56.7300	56.7300	56.7300	56.7300	+5.075%	1	331	+123.956%
2026-03-13	54.5500	54.5500	53.9900	53.9900	-9.716%	2	330	+135.321%
2026-03-12	59.8000	59.8000	59.8000	59.8000	-14.080%	1	331	+112.458%
2026-03-11	69.6000	69.6000	69.6000	69.6000	-6.174%	1	331	+82.543%
2026-03-10	73.3000	74.7300	72.6000	74.1800	+38.370%	7	331	+71.273%
2026-03-09	53.5200	53.6100	53.3600	53.6100	-25.073%	43	329	+136.989%
2026-03-05	71.5500	71.5500	71.5500	71.5500	-11.140%	1	326	+77.568%
2026-03-04	80.7700	80.7700	80.5200	80.5200	-3.221%	2	325	+57.787%
2026-02-19	89.5900	90.5900	83.2000	83.2000	-18.021%	3	325	+52.704%
2026-02-12	102.0400	102.0400	101.4900	101.4900	-6.556%	6	323	+25.185%
2026-02-11	109.5200	109.5200	107.7500	108.6100	+24.839%	30	323	+16.978%
2026-02-05	87.0000	87.0000	87.0000	87.0000	-29.136%	15	344	+46.034%
2026-02-02	123.5800	123.5800	122.7700	122.7700	+8.742%	200	344	+3.486%
2026-01-30	112.9000	112.9000	112.9000	112.9000	-13.033%	10	150	+12.533%
2026-01-28	129.6800	129.8200	129.6800	129.8200	+14.611%	2	150	-2.134%
2026-01-26	113.2700	113.2700	113.2700	113.2700	+2.137%	1	150	+12.166%
2026-01-22	110.9000	110.9000	110.9000	110.9000	+15.461%	4	149	+14.563%
2026-01-21	95.9500	96.0500	95.9500	96.0500	-3.467%	2	145	+32.275%
2026-01-20	97.9400	99.5000	97.6100	99.5000	-18.409%	22	143	+27.688%
2026-01-15	129.2900	129.4000	121.8000	121.9500	-2.362%	76	125	+4.182%
2026-01-13	128.0600	128.7800	124.8300	124.9000	-2.193%	72	53	+1.721%
2026-01-09	127.7000	127.7000	127.7000	127.7000	+0.314%	1	49	-0.509%
2026-01-07	129.0000	129.0000	127.2000	127.3000	+17.609%	17	48	-0.196%
2025-12-31	108.1800	108.2400	108.1800	108.2400	-3.795%	6	29	+17.378%
2025-12-29	112.5100	112.5100	112.5100	112.5100	+6.817%	1	29	+12.923%
2025-12-22	105.7000	105.7000	105.3300	105.3300	+16.942%	2	26	+20.621%
2025-12-17	90.0700	90.0700	90.0700	90.0700	-34.399%	22	26	+41.057%
2025-12-11	134.4000	138.7000	133.6000	137.3000	0.000%	32	32	-7.465%

.dark-mode .Z5YNv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5YNv4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7875SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)option OPRA

SPX20261218C7875
SPX Dec 18 2026 7875.00 Call (SPX261218C07875000)
option OPRA