Dark

SPX20261218C7950
SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)
option OPRA

EOD

Sep 10, 2026

100.60-12.193%(-13.97)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	101.4500	101.8000	100.6000	100.6000	-12.193%	401	4,596	0.000%
2026-09-09	114.2000	114.5700	113.5100	114.5700	-11.693%	73	4,417	-12.193%
2026-09-08	134.4100	134.4600	128.3400	129.7400	-6.527%	15	4,406	-22.460%
2026-09-04	145.9300	145.9300	138.8000	138.8000	-14.479%	23	4,432	-27.522%
2026-09-03	152.5400	164.5400	152.5400	162.3000	+23.912%	177	4,432	-38.016%
2026-09-02	130.9800	130.9800	130.9800	130.9800	+11.949%	1	4,447	-23.194%
2026-09-01	117.0000	117.0000	117.0000	117.0000	-13.108%	1	4,447	-14.017%
2026-08-31	136.1000	136.2000	131.4000	134.6500	-11.821%	12	4,452	-25.288%
2026-08-28	152.9000	152.9000	152.7000	152.7000	-9.042%	6	4,452	-34.119%
2026-08-27	167.8800	167.8800	167.8800	167.8800	+12.747%	5	4,456	-40.076%
2026-08-25	148.9000	148.9000	148.9000	148.9000	+3.475%	262	3,970	-32.438%
2026-08-24	139.5000	147.8000	139.5000	143.9000	-7.400%	17	4,170	-30.090%
2026-08-21	155.4000	155.4000	155.4000	155.4000	-10.267%	1	4,180	-35.264%
2026-08-19	190.5600	190.6000	172.9500	173.1800	-0.414%	56	3,420	-41.910%
2026-08-18	179.7000	180.9000	173.9000	173.9000	-16.233%	24	3,421	-42.151%
2026-08-17	216.2000	217.0000	207.1000	207.6000	-6.021%	50	3,431	-51.541%
2026-08-14	235.6700	235.6700	220.8000	220.9000	-8.150%	25	3,470	-54.459%
2026-08-13	242.4800	249.3000	240.5000	240.5000	+16.691%	157	3,476	-58.170%
2026-08-12	210.5800	213.8000	206.1000	206.1000	+1.327%	17	3,504	-51.189%
2026-08-11	215.3900	215.3900	203.4000	203.4000	-7.419%	111	3,504	-50.541%
2026-08-10	220.8000	220.8000	218.0000	219.7000	-0.678%	3	3,605	-54.210%
2026-08-07	211.8600	224.3000	210.3800	221.2000	+11.734%	154	3,605	-54.521%
2026-08-06	216.0000	218.9000	197.9700	197.9700	-11.423%	260	3,644	-49.184%
2026-08-05	257.4200	257.4200	223.2100	223.5000	-1.455%	70	3,887	-54.989%
2026-08-04	170.5500	235.1000	170.4800	226.8000	+48.032%	392	3,944	-55.644%
2026-08-03	123.9000	154.9500	123.9000	153.2100	+39.663%	263	3,921	-34.338%
2026-07-31	100.4700	109.7000	100.4700	109.7000	+12.065%	3	3,814	-8.295%
2026-07-30	88.4100	97.8900	88.0500	97.8900	+36.204%	1,006	3,816	+2.768%
2026-07-29	95.3100	95.3100	71.8700	71.8700	-22.109%	303	3,716	+39.975%
2026-07-28	89.0200	93.0500	88.8800	92.2700	+1.451%	35	3,548	+9.028%
2026-07-27	95.4500	95.4500	90.9500	90.9500	-7.759%	110	3,544	+10.610%
2026-07-24	99.6900	99.6900	98.6000	98.6000	-27.404%	2	3,434	+2.028%
2026-07-21	125.0900	135.8200	125.0600	135.8200	+3.949%	8	3,370	-25.931%
2026-07-20	130.6600	130.6600	130.6600	130.6600	-5.250%	12	3,369	-23.006%
2026-07-17	129.9400	137.9000	129.9400	137.9000	-5.073%	55	3,367	-27.049%
2026-07-16	158.2500	158.2500	145.2700	145.2700	-12.277%	3	3,327	-30.750%
2026-07-15	158.7700	165.6000	158.7700	165.6000	+1.595%	17	3,326	-39.251%
2026-07-14	159.3200	163.2000	156.3000	163.0000	+3.908%	14	3,310	-38.282%
2026-07-13	166.2200	166.2200	156.8700	156.8700	-11.920%	3	3,307	-35.870%
2026-07-10	169.3400	178.9500	169.3400	178.1000	+7.128%	12	3,308	-43.515%
2026-07-09	162.2000	166.2500	162.2000	166.2500	+16.381%	401	3,306	-39.489%
2026-07-08	138.5200	145.9300	131.6000	142.8500	-7.779%	409	3,348	-29.576%
2026-07-07	150.0800	158.4500	149.1000	154.9000	+10.147%	250	3,076	-35.055%
2026-07-02	174.7800	174.7800	140.6300	140.6300	-14.687%	14	2,989	-28.465%
2026-07-01	154.8200	164.8400	154.8200	164.8400	-0.459%	3	2,989	-38.971%
2026-06-30	154.4100	166.1000	154.4100	165.6000	+24.558%	42	2,986	-39.251%
2026-06-26	119.5200	132.9500	119.5200	132.9500	+1.512%	8	2,964	-24.332%
2026-06-25	132.8900	134.1200	130.9700	130.9700	-3.642%	4	2,965	-23.189%
2026-06-24	147.9200	147.9200	135.6300	135.9200	-4.079%	22	2,965	-25.986%
2026-06-23	141.7000	141.7000	141.7000	141.7000	-16.391%	2	2,966	-29.005%
2026-06-22	188.8000	188.8000	169.4800	169.4800	-8.636%	48	2,966	-40.642%
2026-06-18	185.5000	185.5000	185.5000	185.5000	+13.345%	1	2,857	-45.768%
2026-06-17	196.7000	197.1900	163.6600	163.6600	-15.465%	219	2,857	-38.531%
2026-06-16	216.7000	216.7000	193.4000	193.6000	-9.490%	265	2,857	-48.037%
2026-06-15	214.5000	231.1000	212.9000	213.9000	+23.463%	455	2,542	-52.969%
2026-06-12	172.4200	178.4800	170.5500	173.2500	+4.073%	539	2,542	-41.934%
2026-06-11	144.8000	166.4700	136.7900	166.4700	+9.520%	133	2,542	-39.569%
2026-06-10	152.0000	152.0000	152.0000	152.0000	+1.945%	5	2,469	-33.816%
2026-06-09	171.2000	173.5800	149.1000	149.1000	-12.705%	25	2,469	-32.529%
2026-06-08	184.5000	184.5000	169.9300	170.8000	-7.626%	388	2,413	-41.101%
2026-06-05	223.8000	223.9000	184.9000	184.9000	-25.773%	51	2,253	-45.592%
2026-06-04	229.1800	249.1000	228.4000	249.1000	+2.976%	23	2,296	-59.615%
2026-06-03	238.9000	241.9000	238.7000	241.9000	-7.236%	9	2,283	-58.413%
2026-06-02	264.5000	264.5000	258.0300	260.7700	+6.620%	66	2,291	-61.422%
2026-06-01	245.2900	245.2900	244.5800	244.5800	-0.940%	2	2,235	-58.868%
2026-05-28	243.1500	246.9000	242.9200	246.9000	+9.007%	628	2,236	-59.255%
2026-05-27	226.5000	226.5000	226.5000	226.5000	-1.307%	402	1,691	-55.585%
2026-05-26	227.5700	229.5000	227.5400	229.5000	+10.837%	56	1,490	-56.166%
2026-05-22	215.7000	217.7000	207.0600	207.0600	+6.737%	29	1,504	-51.415%
2026-05-21	187.2000	194.3800	187.2000	193.9900	+2.046%	49	1,517	-48.142%
2026-05-20	177.4100	193.3000	175.4600	190.1000	+14.829%	11	1,517	-47.080%
2026-05-19	171.0000	171.6000	165.5500	165.5500	-9.880%	11	1,534	-39.233%
2026-05-18	196.1000	196.2000	167.1800	183.7000	-2.804%	92	1,534	-45.237%
2026-05-15	207.9900	210.0000	189.0000	189.0000	-21.703%	41	1,534	-46.772%
2026-05-14	239.2400	254.8000	236.5000	241.3900	+9.519%	54	1,498	-58.325%
2026-05-13	194.5300	220.4100	194.5300	220.4100	+8.737%	29	1,501	-54.358%
2026-05-11	196.2800	202.7000	196.2800	202.7000	+9.728%	51	1,501	-50.370%
2026-05-08	188.3000	192.2000	184.7300	184.7300	+6.167%	44	1,448	-45.542%
2026-05-07	174.0000	174.0000	174.0000	174.0000	+0.173%	5	1,433	-42.184%
2026-05-06	161.9000	173.7000	161.9000	173.7000	+26.291%	34	1,433	-42.084%
2026-05-05	127.7000	137.5400	127.7000	137.5400	+9.428%	166	1,430	-26.858%
2026-05-01	123.5500	131.2800	123.5500	125.6900	+7.153%	14	1,533	-19.962%
2026-04-30	105.1000	117.3000	105.1000	117.3000	+19.939%	129	1,533	-14.237%
2026-04-28	98.2000	98.2000	97.8000	97.8000	-9.361%	4	1,604	+2.863%
2026-04-27	107.9000	107.9000	107.9000	107.9000	-1.641%	1	1,726	-6.766%
2026-04-24	108.0000	109.9000	108.0000	109.7000	+17.201%	300	1,726	-8.295%
2026-04-23	93.6000	93.6000	93.5000	93.6000	-7.235%	6	1,449	+7.479%
2026-04-17	98.0100	100.9000	97.7900	100.9000	+29.359%	3	1,444	-0.297%
2026-04-16	78.3000	80.2000	76.8000	78.0000	+10.591%	40	1,444	+28.974%
2026-04-15	65.5000	70.5300	65.5000	70.5300	+28.916%	12	1,451	+42.634%
2026-04-14	54.7700	54.8100	54.6700	54.7100	+39.105%	120	1,456	+83.879%
2026-04-13	39.3200	39.3300	39.3200	39.3300	-3.223%	4	1,456	+155.784%
2026-04-10	40.8600	40.8600	40.6400	40.6400	+13.203%	4	1,456	+147.539%
2026-04-08	35.4100	35.9000	35.4000	35.9000	+41.450%	3	1,456	+180.223%
2026-04-06	24.9000	25.3800	24.9000	25.3800	-0.859%	35	1,457	+296.375%
2026-04-02	25.6000	25.6000	25.6000	25.6000	+2.400%	2	1,470	+292.969%
2026-03-31	22.4000	25.0000	20.3000	25.0000	+34.844%	829	1,335	+302.400%
2026-03-30	19.7000	19.7000	18.5400	18.5400	-12.958%	301	1,213	+442.611%
2026-03-27	22.3600	22.3600	21.2000	21.3000	-13.765%	43	1,258	+372.300%
2026-03-26	28.5000	28.6000	24.6000	24.7000	-27.778%	150	1,227	+307.287%
2026-03-25	33.8000	34.2000	33.8000	34.2000	+6.708%	18	1,187	+194.152%
2026-03-24	31.9800	32.0500	31.9800	32.0500	-0.156%	2	1,169	+213.885%
2026-03-20	34.0000	34.0000	31.6000	32.1000	-6.414%	54	1,189	+213.396%
2026-03-19	34.0600	34.3000	34.0600	34.3000	-16.341%	2	1,135	+193.294%
2026-03-18	42.8000	42.8000	41.0000	41.0000	-14.046%	27	1,134	+145.366%
2026-03-16	48.0000	48.0000	47.7000	47.7000	+7.191%	5	1,133	+110.901%
2026-03-13	49.2000	49.2000	44.2000	44.5000	-23.276%	21	1,133	+126.067%
2026-03-09	43.8000	58.0000	43.8000	58.0000	+6.422%	6	1,031	+73.448%
2026-03-06	54.1800	55.0000	54.1800	54.5000	-9.723%	16	1,034	+84.587%
2026-03-05	60.3700	60.3700	60.3700	60.3700	-10.164%	1	1,031	+66.639%
2026-03-04	67.2000	67.2000	67.2000	67.2000	-1.031%	1	1,031	+49.702%
2026-03-02	67.9900	67.9900	67.9000	67.9000	-5.642%	2	1,031	+48.159%
2026-02-23	72.1400	72.3200	71.9600	71.9600	-4.053%	36	1,049	+39.800%
2026-02-18	72.7100	75.0000	72.7000	75.0000	+4.457%	3	1,049	+34.133%
2026-02-17	71.8000	71.8000	71.8000	71.8000	-26.215%	1	1,048	+40.111%
2026-02-09	97.0200	97.3100	97.0200	97.3100	+10.580%	4	1,049	+3.381%
2026-02-06	88.0000	88.0000	88.0000	88.0000	+19.891%	10	1,049	+14.318%
2026-02-05	74.4800	76.6400	72.4600	73.4000	-24.949%	141	1,049	+37.057%
2026-01-30	97.8000	97.8000	97.8000	97.8000	-13.886%	10	1,054	+2.863%
2026-01-28	113.5700	113.5700	113.5700	113.5700	+4.480%	2	1,054	-11.420%
2026-01-27	108.7000	108.7000	108.6000	108.7000	+21.711%	8	1,054	-7.452%
2026-01-23	89.3100	89.3100	89.3100	89.3100	-6.482%	1	1,046	+12.641%
2026-01-22	95.5000	95.5000	95.5000	95.5000	+8.032%	30	1,046	+5.340%
2026-01-21	76.0100	88.8000	75.8900	88.4000	+20.043%	56	1,046	+13.801%
2026-01-20	73.8300	73.9100	73.6400	73.6400	-24.918%	26	1,047	+36.611%
2026-01-16	98.0800	98.0800	98.0800	98.0800	-6.901%	20	1,048	+2.569%
2026-01-15	105.3500	105.3500	105.3500	105.3500	+13.402%	10	1,048	-4.509%
2026-01-14	92.7500	93.3800	92.7500	92.9000	-13.814%	110	1,026	+8.288%
2026-01-13	110.3200	110.3700	104.7100	107.7900	-2.778%	329	1,026	-6.670%
2026-01-12	106.0000	110.8700	106.0000	110.8700	-0.189%	3	746	-9.263%
2026-01-09	111.0800	111.0800	111.0800	111.0800	+20.190%	1	746	-9.435%
2025-12-31	92.4200	92.4200	92.4200	92.4200	-4.019%	6	664	+8.851%
2025-12-30	96.2900	96.2900	96.2900	96.2900	-3.969%	600	664	+4.476%
2025-12-29	101.1300	101.1300	100.2700	100.2700	-4.112%	6	64	+0.329%
2025-12-26	104.5700	104.5700	104.5700	104.5700	+9.075%	1	61	-3.796%
2025-12-23	96.1500	96.2800	95.8700	95.8700	+14.172%	120	60	+4.934%
2025-12-16	87.9300	88.0200	83.9400	83.9700	-11.499%	4	3	+19.805%
2025-12-15	94.8700	94.8800	94.8700	94.8800	0.000%	2	1	+6.029%

.dark-mode .b6Wsfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b6Wsfy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7950SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)option OPRA

SPX20261218C7950
SPX Dec 18 2026 7950.00 Call (SPX261218C07950000)
option OPRA