Dark

SPX20261218C7975
SPX Dec 18 2026 7975.00 Call (SPX261218C07975000)
option OPRA

EOD

Sep 10, 2026

96.10-8.927%(-9.42)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	93.9700	96.1000	93.9700	96.1000	-8.927%	18	1,178	0.000%
2026-09-09	107.5000	107.5000	102.0100	105.5200	-8.028%	20	1,165	-8.927%
2026-09-08	119.5000	119.5000	114.7300	114.7300	-12.819%	3	1,168	-16.238%
2026-09-04	141.8700	141.8700	127.5300	131.6000	-12.570%	19	1,163	-26.976%
2026-09-03	147.1500	150.5200	147.1500	150.5200	+37.889%	5	1,163	-36.155%
2026-09-01	109.1600	109.1600	109.1600	109.1600	-10.414%	1	1,167	-11.964%
2026-08-31	125.7500	125.7500	121.8500	121.8500	-15.838%	3	1,168	-21.133%
2026-08-28	155.3300	155.3300	144.7800	144.7800	-10.574%	3	1,167	-33.623%
2026-08-27	161.9000	161.9000	161.9000	161.9000	+15.949%	1	1,170	-40.642%
2026-08-25	144.6300	144.6300	139.6300	139.6300	+0.998%	11	1,170	-31.175%
2026-08-24	134.2600	138.2500	134.2600	138.2500	-3.860%	6	1,177	-30.488%
2026-08-21	153.7000	153.7000	143.8000	143.8000	+3.453%	5	1,176	-33.171%
2026-08-20	139.0000	139.0000	139.0000	139.0000	-20.248%	5	1,175	-30.863%
2026-08-19	178.4200	178.4200	173.9500	174.2900	+4.272%	350	1,175	-44.862%
2026-08-18	171.9400	173.8100	167.1200	167.1500	-13.268%	113	1,262	-42.507%
2026-08-17	204.0200	204.0200	192.7200	192.7200	-8.399%	12	1,294	-50.135%
2026-08-14	225.9500	226.0000	209.0500	210.3900	-6.368%	44	1,302	-54.323%
2026-08-13	222.7000	225.4500	218.0800	224.7000	+13.239%	5	1,299	-57.232%
2026-08-12	198.1300	201.3100	196.4500	198.4300	+3.619%	327	1,300	-51.570%
2026-08-11	211.4000	211.4000	189.2200	191.5000	-7.327%	315	1,440	-49.817%
2026-08-10	207.8600	207.8600	206.5700	206.6400	-1.238%	8	1,602	-53.494%
2026-08-07	204.9400	209.2300	200.0000	209.2300	+9.430%	6	1,609	-54.070%
2026-08-06	191.8000	191.8000	186.0800	191.2000	-11.473%	5	1,609	-49.738%
2026-08-05	245.0000	245.0000	215.9800	215.9800	-2.466%	15	1,610	-55.505%
2026-08-04	166.8000	221.4400	166.8000	221.4400	+56.406%	28	1,615	-56.602%
2026-08-03	119.8100	144.4000	119.8100	141.5800	+47.326%	53	1,628	-32.123%
2026-07-31	93.4000	98.1300	89.4000	96.1000	+7.434%	100	1,647	0.000%
2026-07-30	82.2400	90.0000	82.2400	89.4500	+41.289%	122	1,671	+7.434%
2026-07-29	73.2000	76.9000	63.3100	63.3100	-29.812%	29	1,641	+51.793%
2026-07-28	93.9200	93.9200	90.2000	90.2000	+2.804%	98	1,667	+6.541%
2026-07-27	89.8400	89.8400	87.7400	87.7400	-3.114%	6	1,619	+9.528%
2026-07-24	90.2600	90.5600	90.2600	90.5600	-4.563%	400	1,619	+6.117%
2026-07-23	94.8900	94.8900	94.8900	94.8900	-22.665%	200	1,237	+1.275%
2026-07-22	122.2400	122.7000	122.2400	122.7000	-0.848%	4	1,137	-21.679%
2026-07-21	123.1600	123.7500	123.1000	123.7500	-2.758%	8	1,134	-22.343%
2026-07-17	128.1500	128.1500	125.2000	127.2600	-11.038%	9	1,128	-24.485%
2026-07-16	149.6100	149.6100	143.0500	143.0500	-8.242%	6	1,125	-32.821%
2026-07-15	161.9500	163.4200	155.9000	155.9000	+3.108%	4	1,120	-38.358%
2026-07-14	151.9000	153.4000	151.2000	151.2000	-6.470%	16	1,119	-36.442%
2026-07-10	160.0600	161.6600	160.0600	161.6600	+4.028%	6	1,113	-40.554%
2026-07-09	146.5000	155.4000	146.5000	155.4000	+16.230%	6	1,114	-38.160%
2026-07-08	130.3100	135.3500	130.3100	133.7000	-6.077%	11	1,113	-28.123%
2026-07-07	152.8400	152.8400	141.7400	142.3500	+2.854%	38	1,106	-32.490%
2026-07-02	165.9600	165.9600	131.6200	138.4000	-5.413%	8	1,102	-30.564%
2026-07-01	139.7300	158.9500	139.7300	146.3200	-4.845%	32	1,102	-34.322%
2026-06-30	146.3500	157.8000	145.8500	153.7700	+11.670%	459	1,081	-37.504%
2026-06-29	137.2400	137.7000	136.9300	137.7000	+19.241%	26	778	-30.211%
2026-06-26	124.5800	124.5800	115.4800	115.4800	-3.638%	8	782	-16.782%
2026-06-25	119.8400	119.8400	119.8400	119.8400	-1.690%	3	775	-19.810%
2026-06-24	128.4000	128.4000	121.9000	121.9000	-11.429%	51	778	-21.165%
2026-06-23	138.3200	138.3200	137.6300	137.6300	-16.002%	2	751	-30.175%
2026-06-22	166.6400	166.6400	163.8500	163.8500	-6.441%	480	737	-41.349%
2026-06-18	178.3100	178.3100	175.1300	175.1300	+16.823%	14	473	-45.126%
2026-06-17	186.3000	186.3000	149.1900	149.9100	-18.660%	8	473	-35.895%
2026-06-16	202.2000	202.2000	184.3000	184.3000	-15.155%	76	473	-47.857%
2026-06-15	204.8900	220.6000	204.8900	217.2200	+30.572%	17	513	-55.759%
2026-06-12	161.2300	166.3600	161.2300	166.3600	+6.436%	46	513	-42.234%
2026-06-11	131.0900	156.3000	130.9300	156.3000	+17.079%	9	513	-38.516%
2026-06-10	132.1000	133.5000	132.1000	133.5000	-25.025%	2	508	-28.015%
2026-06-09	178.0600	178.0600	178.0600	178.0600	+10.734%	1	508	-46.029%
2026-06-08	178.0900	178.0900	160.8000	160.8000	-13.175%	36	508	-40.236%
2026-06-05	213.3000	213.3000	183.8000	185.2000	-25.979%	89	482	-48.110%
2026-06-02	240.7000	254.6400	240.7000	250.2000	+5.565%	54	414	-61.591%
2026-06-01	237.0100	237.0100	237.0100	237.0100	+1.113%	2	424	-59.453%
2026-05-29	247.7000	247.7000	234.4000	234.4000	-0.770%	7	424	-59.002%
2026-05-28	214.3000	236.3700	214.3000	236.2200	+8.842%	81	417	-59.318%
2026-05-27	214.9800	219.0000	213.6200	217.0300	+2.615%	96	347	-55.720%
2026-05-26	211.5000	211.5000	211.5000	211.5000	+1.830%	2	296	-54.563%
2026-05-22	207.7000	207.7000	207.7000	207.7000	+12.465%	1	294	-53.731%
2026-05-21	175.5100	184.6800	175.5100	184.6800	+6.321%	19	295	-47.964%
2026-05-20	160.8000	173.7000	160.8000	173.7000	+7.222%	9	295	-44.675%
2026-05-19	169.7200	169.9900	160.6000	162.0000	-6.746%	7	269	-40.679%
2026-05-18	176.5000	177.4000	169.1800	173.7200	-7.443%	16	269	-44.681%
2026-05-15	190.3400	203.3900	187.6900	187.6900	-23.046%	223	269	-48.799%
2026-05-14	243.9000	243.9000	243.9000	243.9000	+16.476%	1	33	-60.599%
2026-05-13	180.6800	209.4000	180.6800	209.4000	+26.031%	14	32	-54.107%
2026-05-12	174.5900	174.5900	166.1500	166.1500	-8.001%	7	32	-42.161%
2026-05-08	177.5000	180.6000	177.5000	180.6000	0.000%	13	32	-46.788%

.dark-mode .lj0H8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lj0H8K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C7975SPX Dec 18 2026 7975.00 Call (SPX261218C07975000)option OPRA

SPX20261218C7975
SPX Dec 18 2026 7975.00 Call (SPX261218C07975000)
option OPRA