Dark

SPX20261218C7900
SPX Dec 18 2026 7900.00 Call (SPX261218C07900000)
option OPRA

EOD

Sep 10, 2026

118.20-11.988%(-16.10)1,006

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	116.8000	123.0000	116.8000	118.2000	-11.988%	1,006	23,636	0.000%
2026-09-09	134.2500	135.3800	134.2500	134.3000	-11.859%	17	22,986	-11.988%
2026-09-08	149.6000	152.3700	149.2600	152.3700	-7.374%	132	22,928	-22.426%
2026-09-04	176.7600	176.7600	162.6200	164.5000	-9.898%	33	22,993	-28.146%
2026-09-03	162.5000	188.5500	161.3900	182.5700	+20.851%	181	22,993	-35.258%
2026-09-02	148.6400	153.7000	148.6400	151.0700	+12.403%	75	22,612	-21.758%
2026-09-01	138.3900	146.2200	134.0000	134.4000	-12.807%	376	23,332	-12.054%
2026-08-31	157.3500	158.2000	154.1400	154.1400	-12.470%	1,110	23,574	-23.316%
2026-08-28	192.1800	211.0500	175.9000	176.1000	-7.272%	114	23,299	-32.879%
2026-08-27	190.3800	190.3800	189.9100	189.9100	+8.458%	8	23,391	-37.760%
2026-08-26	170.7500	175.1000	170.7500	175.1000	+3.304%	52	23,349	-32.496%
2026-08-25	171.7200	172.2600	169.0500	169.5000	+2.115%	336	23,383	-30.265%
2026-08-24	161.0000	170.1700	161.0000	165.9900	-8.927%	564	23,414	-28.791%
2026-08-21	173.2600	187.0400	173.2600	182.2600	+8.669%	58	23,471	-35.148%
2026-08-20	185.8100	188.8700	167.7200	167.7200	-14.516%	190	23,497	-29.525%
2026-08-19	209.9500	220.4000	196.2000	196.2000	-2.775%	13	23,387	-39.755%
2026-08-18	206.5000	206.7000	201.8000	201.8000	-12.261%	175	23,406	-41.427%
2026-08-17	251.8200	251.8200	229.8000	230.0000	-8.037%	63	23,291	-48.609%
2026-08-14	268.7400	268.7400	246.9000	250.1000	-6.609%	725	23,272	-52.739%
2026-08-13	265.0000	273.9000	251.6000	267.8000	+14.896%	416	23,417	-55.863%
2026-08-12	237.0000	237.4000	232.4000	233.0800	+1.871%	372	23,520	-49.288%
2026-08-11	246.5000	246.5000	228.3000	228.8000	-7.049%	1,012	23,533	-48.339%
2026-08-10	248.3000	254.8000	243.1000	246.1500	-0.304%	265	23,708	-51.980%
2026-08-07	239.6600	248.8000	237.0000	246.9000	+12.529%	1,344	24,620	-52.126%
2026-08-06	237.6000	243.0000	219.4100	219.4100	-10.700%	110	24,019	-46.128%
2026-08-05	280.8900	287.7100	243.8800	245.7000	-5.307%	4,860	23,701	-51.893%
2026-08-04	194.7000	261.0000	194.7000	259.4700	+49.035%	3,410	20,709	-54.446%
2026-08-03	139.3000	175.1000	139.3000	174.1000	+40.290%	724	26,306	-32.108%
2026-07-31	110.7200	124.1000	110.7200	124.1000	+7.857%	137	26,355	-4.754%
2026-07-30	95.9000	115.0600	94.7300	115.0600	+43.431%	1,067	26,272	+2.729%
2026-07-29	105.3500	110.4600	80.2200	80.2200	-31.142%	170	25,951	+47.345%
2026-07-28	106.2000	116.5000	105.0600	116.5000	+5.487%	513	25,900	+1.459%
2026-07-27	128.5900	128.5900	105.7400	110.4400	-5.526%	432	26,005	+7.026%
2026-07-23	130.5000	130.5000	115.7000	116.9000	-24.042%	5,011	25,941	+1.112%
2026-07-22	156.6700	156.6700	153.9000	153.9000	+0.332%	104	21,162	-23.197%
2026-07-21	155.2900	155.2900	153.3900	153.3900	+2.808%	28	21,069	-22.942%
2026-07-20	149.2000	149.2000	149.2000	149.2000	+4.037%	31	21,117	-20.777%
2026-07-17	154.3500	155.4300	143.4100	143.4100	-13.504%	204	21,096	-17.579%
2026-07-16	171.4500	171.5500	165.8000	165.8000	-7.115%	4	21,077	-28.709%
2026-07-15	186.5700	186.5700	178.5000	178.5000	-0.391%	68	21,078	-33.782%
2026-07-13	188.1200	188.1200	179.2000	179.2000	-9.814%	42	21,039	-34.040%
2026-07-10	191.2300	198.8000	190.4900	198.7000	+7.174%	11	21,078	-40.513%
2026-07-09	175.0000	185.4000	167.0000	185.4000	+15.608%	10	21,078	-36.246%
2026-07-08	157.6200	161.1600	156.1100	160.3700	-9.416%	6	21,068	-26.295%
2026-07-07	177.0400	177.0400	177.0400	177.0400	-8.986%	1	21,066	-33.235%
2026-07-06	185.9000	194.5200	185.9000	194.5200	+16.864%	217	21,001	-39.235%
2026-07-02	188.4400	188.4400	163.0600	166.4500	-6.892%	3,010	18,418	-28.988%
2026-07-01	186.6700	186.6700	178.7700	178.7700	-3.732%	16	18,418	-33.882%
2026-06-30	175.0000	186.7700	175.0000	185.7000	+13.335%	923	18,411	-36.349%
2026-06-29	151.6700	164.7300	151.6700	163.8500	+39.103%	373	18,144	-27.861%
2026-06-26	148.9000	153.4000	117.7900	117.7900	-21.786%	48	18,257	+0.348%
2026-06-25	146.3000	152.6400	139.3200	150.6000	+2.268%	197	18,242	-21.514%
2026-06-24	159.3600	170.6300	146.3300	147.2600	-6.797%	20	18,169	-19.734%
2026-06-23	174.0200	174.0200	158.0000	158.0000	-18.304%	336	18,179	-25.190%
2026-06-22	215.8000	215.8000	189.7000	193.4000	-7.729%	219	18,223	-38.883%
2026-06-18	210.5000	210.5000	205.5000	209.6000	+15.501%	17	18,151	-43.607%
2026-06-17	217.9000	218.8000	176.8500	181.4700	-16.745%	53	18,151	-34.865%
2026-06-16	238.5000	238.5000	217.9700	217.9700	-8.753%	74	18,151	-45.772%
2026-06-15	252.6000	253.8300	238.8800	238.8800	+25.925%	45	18,011	-50.519%
2026-06-12	189.3000	207.8000	181.8000	189.7000	+30.280%	187	18,011	-37.691%
2026-06-11	160.0000	160.0000	145.6100	145.6100	-7.537%	16	18,011	-18.824%
2026-06-10	170.8500	174.0700	157.4800	157.4800	-10.212%	1,213	17,904	-24.943%
2026-06-09	176.3000	179.8300	143.7600	175.3900	-13.392%	1,306	17,230	-32.607%
2026-06-08	200.5600	202.5100	200.5600	202.5100	+12.989%	50	16,775	-41.633%
2026-06-05	247.7600	247.7600	179.2300	179.2300	-35.284%	1,100	16,763	-34.051%
2026-06-04	268.5000	276.9500	266.6000	276.9500	+4.423%	259	16,435	-57.321%
2026-06-03	282.9500	282.9500	261.4000	265.2200	-6.250%	316	16,069	-55.433%
2026-06-02	275.4000	288.3000	275.4000	282.9000	-0.806%	3,059	16,178	-58.218%
2026-06-01	263.7000	285.2000	262.5600	285.2000	+5.896%	73	16,178	-58.555%
2026-05-29	281.0300	281.0300	269.3200	269.3200	-0.359%	3	16,198	-56.112%
2026-05-28	255.2700	270.2900	255.2700	270.2900	+8.129%	10	16,199	-56.269%
2026-05-27	249.1400	249.9700	246.2000	249.9700	-0.490%	42	16,199	-52.714%
2026-05-26	245.5000	259.5300	243.9500	251.2000	+9.589%	549	16,182	-52.946%
2026-05-22	234.8800	235.4600	228.9300	229.2200	+8.909%	6	16,188	-48.434%
2026-05-21	200.7400	224.8700	200.7400	210.4700	+1.608%	74	16,191	-43.840%
2026-05-20	199.9000	207.1400	199.9000	207.1400	+9.540%	71	16,191	-42.937%
2026-05-19	188.3000	196.9000	188.3000	189.1000	-2.021%	2,413	15,971	-37.493%
2026-05-18	216.7000	216.7000	187.0600	193.0000	-7.256%	382	15,971	-38.756%
2026-05-15	218.8000	233.8000	208.1000	208.1000	-20.944%	264	15,971	-43.200%
2026-05-14	249.8000	276.8000	249.8000	263.2300	+17.882%	252	15,395	-55.096%
2026-05-13	219.5000	223.3000	219.5000	223.3000	+7.232%	101	15,493	-47.067%
2026-05-12	198.9300	208.2400	190.4900	208.2400	-7.858%	14	15,493	-43.239%
2026-05-11	213.2200	226.0000	213.2200	226.0000	+9.709%	29	15,493	-47.699%
2026-05-08	196.0000	209.4900	196.0000	206.0000	+13.038%	1,054	15,401	-42.621%
2026-05-07	196.1000	196.9000	176.6000	182.2400	-6.448%	184	14,877	-35.140%
2026-05-06	181.7000	195.6200	179.3100	194.8000	+27.320%	1,201	14,857	-39.322%
2026-05-05	142.4000	153.4000	142.4000	153.0000	+18.881%	1,306	13,949	-22.745%
2026-05-04	136.1700	136.1700	128.7000	128.7000	-7.129%	205	14,158	-8.159%
2026-05-01	142.5900	146.8700	138.5800	138.5800	+15.474%	78	13,943	-14.706%
2026-04-30	119.1000	120.0100	118.4000	120.0100	+5.633%	171	13,943	-1.508%
2026-04-28	110.0800	113.6100	110.0800	113.6100	-7.416%	13	13,854	+4.040%
2026-04-24	110.1000	122.7100	109.2500	122.7100	+15.459%	92	13,855	-3.675%
2026-04-23	106.2800	106.2800	106.2800	106.2800	-5.864%	1	13,828	+11.216%
2026-04-22	111.4000	113.0000	111.2000	112.9000	+2.889%	26	13,829	+4.694%
2026-04-20	112.0100	112.8100	108.1300	109.7300	-2.289%	579	13,822	+7.719%
2026-04-17	107.1800	117.4000	107.1800	112.3000	+25.756%	139	13,769	+5.254%
2026-04-16	88.8500	91.9000	88.8500	89.3000	+14.341%	42	13,671	+32.363%
2026-04-15	73.2000	78.1000	73.2000	78.1000	+16.689%	2	13,670	+51.344%
2026-04-14	63.0700	66.9300	63.0600	66.9300	+36.314%	12	13,670	+76.602%
2026-04-13	45.2000	49.1000	45.2000	49.1000	+5.365%	39	13,674	+140.733%
2026-04-10	46.4500	46.6000	46.4500	46.6000	+2.418%	102	13,675	+153.648%
2026-04-09	42.5800	45.5000	41.8100	45.5000	+8.076%	228	13,675	+159.780%
2026-04-08	41.8000	43.0000	41.1000	42.1000	+47.100%	8	13,475	+180.760%
2026-04-07	28.2900	28.6200	28.2900	28.6200	-0.279%	20	13,624	+312.998%
2026-04-06	28.7000	28.7000	28.7000	28.7000	-9.177%	600	13,644	+311.847%
2026-04-01	32.2000	32.4000	30.2800	31.6000	+33.333%	35	13,631	+274.051%
2026-03-31	24.1000	24.1000	23.7000	23.7000	+9.722%	113	13,621	+398.734%
2026-03-30	22.7000	23.4600	21.6000	21.6000	-5.759%	4	13,556	+447.222%
2026-03-27	23.5000	23.5300	22.7600	22.9200	-19.296%	29	13,558	+415.707%
2026-03-26	34.7000	34.7000	28.4000	28.4000	-24.868%	71	13,545	+316.197%
2026-03-25	40.0000	40.0000	37.8000	37.8000	+1.340%	12	13,513	+212.698%
2026-03-24	37.3000	37.3000	37.3000	37.3000	-12.646%	10	13,513	+216.890%
2026-03-23	42.9000	42.9000	42.7000	42.7000	+19.608%	907	13,523	+176.815%
2026-03-20	39.7000	39.7000	35.7000	35.7000	-10.526%	459	13,629	+231.092%
2026-03-19	41.9000	41.9000	39.9000	39.9000	-16.649%	5	13,300	+196.241%
2026-03-18	47.8700	47.8700	47.8700	47.8700	-10.440%	3	13,409	+146.919%
2026-03-16	52.0000	53.4500	52.0000	53.4500	+5.403%	6	13,409	+121.141%
2026-03-13	52.7200	52.7200	50.7100	50.7100	-8.466%	5	13,408	+133.090%
2026-03-12	55.4000	55.4000	55.4000	55.4000	+1.298%	1	13,405	+113.357%
2026-03-09	54.6900	54.6900	54.6900	54.6900	-12.761%	1	13,405	+116.127%
2026-03-06	61.2500	62.7800	61.2500	62.6900	-17.404%	3	13,406	+88.547%
2026-03-04	70.7000	76.4000	70.7000	75.9000	+9.209%	319	13,405	+55.731%
2026-03-03	65.6600	71.4000	61.8500	69.5000	-14.409%	27	13,276	+70.072%
2026-03-02	75.7700	81.2000	75.7700	81.2000	+5.045%	9	13,274	+45.567%
2026-02-27	79.4000	79.6500	77.3000	77.3000	-19.142%	25	13,272	+52.911%
2026-02-25	96.1000	96.2000	95.6000	95.6000	+11.813%	10	13,280	+23.640%
2026-02-24	77.2000	86.1000	77.2000	85.5000	+7.547%	18	13,280	+38.246%
2026-02-19	84.4700	85.3200	78.5000	79.5000	-0.935%	375	13,179	+48.679%
2026-02-17	72.9200	81.4000	72.8800	80.2500	-1.036%	155	13,161	+47.290%
2026-02-13	84.9000	87.0000	81.0900	81.0900	-7.326%	204	13,123	+45.764%
2026-02-12	90.5600	90.6800	87.5000	87.5000	-15.049%	60	13,123	+35.086%
2026-02-11	110.5000	111.0900	100.0500	103.0000	-1.558%	170	13,120	+14.757%
2026-02-10	110.4000	110.5000	104.4000	104.6300	-3.744%	79	13,188	+12.970%
2026-02-09	105.0200	108.7000	105.0200	108.7000	+35.283%	5	13,237	+8.740%
2026-02-05	80.9700	82.9300	79.0600	80.3500	-12.186%	274	13,237	+47.106%
2026-02-04	100.3000	101.9000	91.5000	91.5000	-7.097%	1,567	13,186	+29.180%
2026-02-03	98.4900	98.4900	98.4900	98.4900	-15.095%	2	12,533	+20.012%
2026-02-02	117.5000	117.5000	115.9000	116.0000	+7.717%	8	12,533	+1.897%
2026-01-29	107.4700	107.9300	107.4700	107.6900	-13.202%	8	12,531	+9.759%
2026-01-28	124.0700	124.0700	124.0700	124.0700	+2.792%	1	12,535	-4.731%
2026-01-27	113.3500	120.8000	113.3500	120.7000	+9.727%	22	12,535	-2.071%
2026-01-26	107.3700	111.9000	107.3700	110.0000	+9.235%	5	12,540	+7.455%
2026-01-23	100.6000	100.8000	100.6000	100.7000	-4.004%	417	12,540	+17.378%
2026-01-22	102.1000	104.9000	102.1000	104.9000	+10.794%	7	12,546	+12.679%
2026-01-21	90.7000	94.6800	84.3500	94.6800	+14.375%	454	12,542	+24.842%
2026-01-20	82.9300	82.9300	82.6800	82.7800	-25.824%	12	12,489	+42.788%
2026-01-16	110.3000	111.6000	110.3000	111.6000	-7.951%	105	12,408	+5.914%
2026-01-15	119.0000	121.2400	119.0000	121.2400	+16.353%	84	12,408	-2.507%
2026-01-14	112.1200	112.1200	103.9800	104.2000	-10.826%	3	12,412	+13.436%
2026-01-13	122.8500	122.8500	116.2300	116.8500	-5.819%	12	12,412	+1.155%
2026-01-12	119.0200	125.9600	119.0200	124.0700	-0.201%	27	12,377	-4.731%
2026-01-09	123.4800	124.3200	123.2400	124.3200	+11.298%	1,003	12,376	-4.923%
2026-01-08	113.1500	113.5000	111.3000	111.7000	-2.607%	23	12,327	+5.819%
2026-01-07	117.1500	117.1500	114.6900	114.6900	+0.166%	208	12,326	+3.060%
2026-01-06	114.5000	114.5000	114.5000	114.5000	+4.758%	4	12,223	+3.231%
2026-01-05	109.0000	109.3000	109.0000	109.3000	+15.356%	3	12,227	+8.143%
2026-01-02	97.7000	97.7000	89.6000	94.7500	-1.106%	112	12,230	+24.749%
2025-12-31	101.5000	101.5000	95.8100	95.8100	-10.315%	11	12,223	+23.369%
2025-12-29	106.8300	106.8300	106.8300	106.8300	-7.266%	1	12,543	+10.643%
2025-12-26	116.5000	116.5000	115.2000	115.2000	+0.418%	10	12,543	+2.604%
2025-12-24	113.7700	114.7200	113.7700	114.7200	+5.151%	2	12,543	+3.033%
2025-12-23	103.9300	109.2500	101.1700	109.1000	+7.276%	100	12,543	+8.341%
2025-12-22	100.2500	101.7000	99.8500	101.7000	+7.505%	3	12,548	+16.224%
2025-12-19	95.6800	95.7000	94.5000	94.6000	-1.561%	12	12,547	+24.947%
2025-12-18	90.3800	96.6200	90.3800	96.1000	+14.582%	76	12,550	+22.997%
2025-12-17	83.1900	83.8700	83.1900	83.8700	-20.351%	19	12,542	+40.932%
2025-12-16	104.7000	105.3000	104.7000	105.3000	+0.095%	50	12,553	+12.251%
2025-12-15	115.0200	115.0200	105.2000	105.2000	-4.128%	2	12,729	+12.357%
2025-12-12	119.6700	119.6700	109.7300	109.7300	-17.060%	303	12,729	+7.719%
2025-12-11	126.1000	132.5800	122.3400	132.3000	-0.973%	191	12,560	-10.658%
2025-12-10	133.3000	135.4600	133.3000	133.6000	+6.709%	33	12,499	-11.527%
2025-12-09	128.2000	128.2000	125.0000	125.2000	-5.581%	52	12,532	-5.591%
2025-12-08	132.4700	132.6000	132.2700	132.6000	-0.075%	21	12,462	-10.860%
2025-12-05	133.9200	133.9200	132.4000	132.7000	+1.066%	179	12,446	-10.927%
2025-12-04	131.3000	131.3000	131.3000	131.3000	+4.322%	1	12,370	-9.977%
2025-12-01	125.8600	125.8600	125.8600	125.8600	-2.054%	362	12,370	-6.086%
2025-11-26	123.3000	128.6000	123.3000	128.5000	+9.558%	231	11,958	-8.016%
2025-11-25	105.2000	117.2900	105.2000	117.2900	+6.337%	78	11,958	+0.776%
2025-11-24	105.6000	110.3000	105.6000	110.3000	+15.016%	9	11,963	+7.162%
2025-11-21	90.1600	102.3600	89.6200	95.9000	+7.862%	50	11,963	+23.253%
2025-11-20	124.5000	128.4700	88.9100	88.9100	-16.953%	51	11,965	+32.943%
2025-11-19	109.3000	109.3000	101.6000	107.0600	+1.865%	37	11,971	+10.405%
2025-11-18	100.9200	108.1000	100.0000	105.1000	-8.210%	29	11,975	+12.464%
2025-11-17	127.0000	127.2000	113.2800	114.5000	-12.146%	441	11,978	+3.231%
2025-11-14	135.6600	135.6600	130.3300	130.3300	-0.587%	150	12,107	-9.307%
2025-11-13	147.9100	151.6000	131.0200	131.1000	-18.874%	46	12,288	-9.840%
2025-11-12	164.9800	164.9800	157.2000	161.6000	+2.059%	130	12,267	-26.856%
2025-11-11	144.9500	158.7100	143.0000	158.3400	+5.878%	285	12,151	-25.351%
2025-11-10	137.0000	151.0000	137.0000	149.5500	+40.304%	183	11,988	-20.963%
2025-11-07	111.3300	111.3300	106.5900	106.5900	-14.660%	110	11,957	+10.892%
2025-11-06	139.7300	139.7300	121.2500	124.9000	-13.981%	15	11,965	-5.364%
2025-11-05	140.8700	149.3100	133.4800	145.2000	+3.264%	494	11,967	-18.595%
2025-11-04	148.6300	155.1000	140.0800	140.6100	-14.916%	84	11,857	-15.938%
2025-11-03	160.1000	165.4000	157.2000	165.2600	+6.895%	289	11,869	-28.476%
2025-10-31	155.4000	155.4000	154.6000	154.6000	-3.963%	5	11,869	-23.545%
2025-10-30	160.9000	161.3000	160.0000	160.9800	-6.298%	7	11,865	-26.575%
2025-10-29	172.7000	172.7000	171.8000	171.8000	+2.262%	45	11,861	-31.199%
2025-10-28	155.0900	169.4900	154.8900	168.0000	+16.440%	399	11,859	-29.643%
2025-10-27	137.5800	144.3600	137.5500	144.2800	+16.383%	231	11,917	-18.076%
2025-10-24	118.7200	126.1100	118.7200	123.9700	+12.200%	208	11,917	-4.654%
2025-10-23	108.0000	110.5500	108.0000	110.4900	-2.394%	5	12,010	+6.978%
2025-10-20	113.2000	113.2000	113.2000	113.2000	+11.968%	3	12,009	+4.417%
2025-10-17	100.5000	101.1000	100.5000	101.1000	-1.721%	2	12,012	+16.914%
2025-10-16	116.5000	116.5700	102.6700	102.8700	-6.778%	85	12,010	+14.902%
2025-10-15	110.8500	110.8500	110.3500	110.3500	+6.814%	2	12,043	+7.114%
2025-10-14	103.2200	103.3100	103.2200	103.3100	-1.346%	2	12,044	+14.413%
2025-10-13	105.6300	105.6300	104.7200	104.7200	+7.659%	8	12,043	+12.872%
2025-10-10	116.4000	116.4000	97.0500	97.2700	-20.061%	130	12,042	+21.517%
2025-10-09	124.4400	125.0300	119.1600	121.6800	+3.040%	174	12,107	-2.860%
2025-10-07	123.2200	123.2200	118.0800	118.0900	-2.902%	12,279	2,354	+0.093%
2025-10-06	119.6100	121.6200	119.6100	121.6200	+12.726%	227	2,354	-2.812%
2025-10-02	109.6400	109.8300	106.3600	107.8900	+1.658%	23	2,211	+9.556%
2025-10-01	105.0800	106.1400	105.0600	106.1300	+8.740%	6	2,221	+11.373%
2025-09-29	99.5000	99.5000	97.6000	97.6000	+6.994%	2	2,224	+21.107%
2025-09-26	95.2100	95.2100	88.3500	91.2200	+2.853%	5	2,226	+29.577%
2025-09-25	86.8000	88.6900	86.8000	88.6900	-8.858%	3	2,228	+33.273%
2025-09-24	104.2000	104.2000	97.3000	97.3100	-10.888%	48	2,225	+21.467%
2025-09-22	101.5000	109.2000	101.2000	109.2000	+14.996%	12	2,249	+8.242%
2025-09-19	92.7000	94.9600	92.6500	94.9600	+3.952%	15	2,255	+24.473%
2025-09-18	86.7000	92.3200	86.7000	91.3500	+6.593%	24	2,258	+29.392%
2025-09-16	87.4200	87.4200	85.5400	85.7000	+1.902%	241	2,261	+37.923%
2025-09-15	81.3500	85.0100	81.3500	84.1000	+5.481%	84	2,260	+40.547%
2025-09-12	76.8500	79.7300	76.8500	79.7300	+2.705%	31	2,257	+48.250%
2025-09-11	69.7200	77.8500	68.6600	77.6300	+13.727%	67	2,241	+52.261%
2025-09-10	66.6700	69.0200	66.6700	68.2600	+6.407%	21	2,234	+73.161%
2025-09-09	61.7500	64.1500	61.7500	64.1500	+4.820%	14	2,233	+84.256%
2025-09-08	61.2000	61.2000	61.2000	61.2000	+3.905%	1	2,233	+93.137%
2025-09-05	57.6000	58.9000	57.4000	58.9000	-6.627%	6	2,232	+100.679%
2025-09-04	54.9000	63.0800	54.9000	63.0800	+7.024%	10	2,228	+87.381%
2025-08-29	58.5500	58.9400	58.5500	58.9400	-10.494%	3	2,227	+100.543%
2025-08-28	64.3400	66.0100	64.3400	65.8500	+5.698%	10	2,227	+79.499%
2025-08-27	62.4000	62.4000	62.3000	62.3000	+3.920%	2	2,234	+89.727%
2025-08-25	59.9400	59.9900	59.9400	59.9500	-11.053%	50	2,234	+97.164%
2025-08-13	65.7000	67.4700	65.7000	67.4000	+7.823%	6	2,184	+75.371%
2025-08-12	62.5000	62.5100	62.5000	62.5100	+15.545%	2	2,183	+89.090%
2025-08-11	54.1000	54.1000	54.1000	54.1000	+9.514%	1	2,182	+118.484%
2025-08-06	49.4000	49.4000	49.4000	49.4000	+6.695%	5	2,182	+139.271%
2025-08-05	46.3000	46.3000	46.3000	46.3000	-19.197%	5	2,177	+155.292%
2025-07-31	62.4800	67.7200	57.1000	57.3000	-9.564%	95	2,172	+106.283%
2025-07-28	63.0700	63.3600	62.9900	63.3600	+1.522%	8	2,168	+86.553%
2025-07-25	60.7100	62.4100	60.7100	62.4100	+0.905%	10	2,168	+89.393%
2025-07-24	61.0500	62.1300	61.0200	61.8500	+5.116%	7	2,170	+91.108%
2025-07-23	56.3500	58.8400	54.8900	58.8400	+20.896%	74	2,167	+100.884%
2025-07-21	54.2500	54.2500	48.6700	48.6700	-7.857%	2	2,136	+142.860%
2025-07-17	51.7000	52.8200	51.7000	52.8200	+7.075%	3	2,135	+123.779%
2025-07-16	48.5900	49.3300	48.5600	49.3300	+1.711%	5	2,135	+139.611%
2025-07-09	48.5000	48.5000	48.5000	48.5000	+1.358%	1	2,197	+143.711%
2025-07-07	48.5000	48.5000	47.8500	47.8500	-11.878%	64	2,197	+147.022%
2025-07-03	54.3000	54.3000	54.3000	54.3000	+18.818%	1	2,184	+117.680%
2025-07-02	43.9000	45.7800	43.9000	45.7000	+10.120%	13	2,184	+158.643%
2025-06-27	39.1000	41.7000	39.1000	41.5000	+15.278%	1,281	2,184	+184.819%
2025-06-26	32.1200	36.0000	32.1200	36.0000	+56.386%	12	1,044	+228.333%
2025-06-23	25.0000	25.0000	23.0200	23.0200	-3.963%	2	1,044	+413.467%
2025-06-20	23.9700	23.9700	23.9700	23.9700	-9.547%	2	1,045	+393.116%
2025-06-17	27.0000	27.0000	26.5000	26.5000	-24.091%	2	1,045	+346.038%
2025-06-16	34.9100	34.9100	34.9100	34.9100	+21.892%	10	1,046	+238.585%
2025-06-13	28.6400	28.6400	28.6400	28.6400	-4.533%	20	1,046	+312.709%
2025-06-11	33.5000	33.5900	30.0000	30.0000	-4.580%	4	846	+294.000%
2025-06-10	32.1100	32.1600	31.4400	31.4400	+3.150%	52	846	+275.954%
2025-06-09	30.4800	30.4800	30.4800	30.4800	+1.262%	210	820	+287.795%
2025-06-03	27.4300	30.1000	27.4300	30.1000	+14.362%	4	636	+292.691%
2025-06-02	23.4500	26.3200	23.4500	26.3200	+8.313%	71	638	+349.088%
2025-05-27	24.3000	24.3000	24.3000	24.3000	-13.214%	3	662	+386.420%
2025-05-21	28.0000	28.0000	28.0000	28.0000	-10.629%	1	659	+322.143%
2025-05-16	31.3000	31.3300	31.3000	31.3300	+12.093%	8	659	+277.274%
2025-05-14	27.9500	27.9500	27.9500	27.9500	+14.082%	1	659	+322.898%
2025-05-12	24.0000	24.5000	24.0000	24.5000	+30.319%	4	659	+382.449%
2025-05-01	18.8000	18.8000	18.8000	18.8000	+15.337%	4	663	+528.723%
2025-04-23	17.8000	17.8000	16.3000	16.3000	+18.978%	4	663	+625.153%
2025-04-17	13.7000	13.7000	13.7000	13.7000	-17.420%	5	659	+762.774%
2025-04-14	16.5900	16.5900	16.5900	16.5900	+38.250%	3	659	+612.477%
2025-04-09	12.0000	12.0000	12.0000	12.0000	+37.931%	4	659	+885.000%
2025-04-08	8.8000	8.8000	8.7000	8.7000	+7.407%	4	655	+1,258.621%
2025-04-04	7.9900	9.4800	7.9900	8.1000	-47.742%	14	655	+1,359.259%
2025-04-02	14.4200	15.5000	14.3900	15.5000	+15.672%	9	655	+662.581%
2025-04-01	13.6000	13.6000	13.4000	13.4000	-34.282%	10	655	+782.090%
2025-03-24	20.2700	20.4800	20.2500	20.3900	-21.847%	150	655	+479.696%
2025-03-06	26.0900	26.0900	26.0900	26.0900	+4.779%	1	580	+353.047%
2025-03-04	24.9000	24.9000	24.9000	24.9000	-36.802%	3	580	+374.699%
2025-03-03	39.8000	39.8000	39.4000	39.4000	+22.474%	2	580	+200.000%
2025-02-28	33.5000	34.8400	32.1700	32.1700	-13.288%	8	579	+267.423%
2025-02-27	40.9800	40.9800	37.1000	37.1000	-9.776%	2	582	+218.598%
2025-02-26	41.0200	41.1200	41.0200	41.1200	-8.622%	2	581	+187.451%
2025-02-25	45.0000	45.0000	45.0000	45.0000	-11.765%	2	579	+162.667%
2025-02-21	51.0000	51.0000	51.0000	51.0000	-21.357%	2	579	+131.765%
2025-02-18	64.8500	64.8500	64.8500	64.8500	+9.915%	2	578	+82.267%
2025-02-04	59.0000	59.0000	59.0000	59.0000	+15.686%	1	580	+100.339%
2025-02-03	51.0000	51.0000	51.0000	51.0000	-19.482%	1	580	+131.765%
2025-01-31	63.3400	63.3400	63.3400	63.3400	+3.412%	2	579	+86.612%
2025-01-30	61.2300	61.2800	61.2300	61.2500	-1.210%	45	579	+92.980%
2025-01-29	56.9000	62.0000	56.9000	62.0000	-1.274%	2	579	+90.645%
2025-01-28	62.8000	62.8000	62.7000	62.8000	-2.181%	10	578	+88.217%
2025-01-21	64.2000	64.2000	64.2000	64.2000	+25.146%	8	568	+84.112%
2025-01-15	47.9000	51.3000	47.8000	51.3000	+26.698%	22	568	+130.409%
2025-01-14	40.4900	40.4900	40.4900	40.4900	+4.652%	2	557	+191.924%
2025-01-13	37.1000	38.6900	37.0000	38.6900	-0.540%	374	555	+205.505%
2025-01-10	40.3500	40.3500	37.5000	38.9000	-21.398%	364	199	+203.856%
2025-01-07	49.4900	49.4900	49.4900	49.4900	-36.175%	16	47	+138.836%
2024-12-12	78.1600	78.2500	77.1300	77.5400	0.000%	63	31	+52.437%

.dark-mode .tGCDzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGCDzq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7900SPX Dec 18 2026 7900.00 Call (SPX261218C07900000)option OPRA

SPX20261218C7900
SPX Dec 18 2026 7900.00 Call (SPX261218C07900000)
option OPRA