Dark

SPX20261218C8000
SPX Dec 18 2026 8000.00 Call (SPX261218C08000000)
option OPRA

EOD

Jul 8, 2026

126.48-7.000%(-9.52)3,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	123.4100	128.4500	115.0400	126.4800	-7.000%	3,129	64,735	0.000%
2026-07-07	146.7600	146.7600	133.6700	136.0000	-10.656%	402	63,091	-7.000%
2026-07-06	140.2600	154.6900	140.2600	152.2200	+16.349%	2,860	62,667	-16.910%
2026-07-02	142.1900	142.1900	123.3300	130.8300	-6.550%	639	62,909	-3.325%
2026-07-01	135.6000	152.2200	131.9600	140.0000	-5.851%	1,793	62,909	-9.657%
2026-06-30	131.2300	148.7000	130.4700	148.7000	+15.909%	318	61,954	-14.943%
2026-06-29	121.6000	130.5000	111.5000	128.2900	+37.047%	1,793	61,728	-1.411%
2026-06-26	103.0000	123.8500	93.6100	93.6100	-16.976%	3,434	61,675	+35.114%
2026-06-25	112.4400	124.0000	109.1400	112.7500	-3.302%	265	61,135	+12.177%
2026-06-24	127.9900	136.3300	113.2800	116.6000	-5.778%	253	61,306	+8.473%
2026-06-23	132.1000	133.6900	121.7500	123.7500	-18.403%	219	61,184	+2.206%
2026-06-22	168.0800	172.6900	151.6600	151.6600	-9.635%	1,785	60,654	-16.603%
2026-06-18	165.0000	170.1000	160.9500	167.8300	+16.306%	1,843	58,289	-24.638%
2026-06-17	178.4600	178.4600	143.4100	144.3000	-19.789%	2,261	58,289	-12.349%
2026-06-16	197.6000	197.6000	177.1600	179.9000	-8.064%	247	58,289	-29.694%
2026-06-15	185.4000	208.8800	185.4000	195.6800	+26.034%	592	57,958	-35.364%
2026-06-12	149.7400	157.3000	147.0000	155.2600	+2.212%	1,384	57,958	-18.537%
2026-06-11	129.0000	151.9000	118.0000	151.9000	+29.519%	1,976	57,958	-16.735%
2026-06-10	142.8000	142.8000	117.0000	117.2800	-19.671%	5,024	56,992	+7.844%
2026-06-09	174.6500	174.6500	113.5200	146.0000	-2.276%	1,148	52,556	-13.370%
2026-06-08	163.0000	168.0000	148.0000	149.4000	+3.750%	3,285	51,564	-15.341%
2026-06-05	202.9000	202.9000	144.0000	144.0000	-35.680%	18,368	47,800	-12.167%
2026-06-04	205.2000	232.0000	205.2000	223.8800	+0.801%	943	34,763	-43.505%
2026-06-03	228.0000	228.0000	216.0600	222.1000	-7.593%	422	34,085	-43.053%
2026-06-02	227.2700	241.6000	227.2000	240.3500	+2.534%	46	34,070	-47.377%
2026-06-01	219.2300	239.7400	217.7800	234.4100	+4.971%	1,480	33,730	-46.043%
2026-05-29	235.7700	235.7700	223.3100	223.3100	-0.663%	431	34,143	-43.361%
2026-05-28	203.7500	225.7600	203.7500	224.8000	+8.652%	1,219	34,259	-43.737%
2026-05-27	210.0000	210.0000	202.7800	206.9000	-1.052%	3,519	32,746	-38.869%
2026-05-26	204.6000	217.5500	200.9600	209.1000	+6.466%	6,095	31,331	-39.512%
2026-05-22	197.8000	197.8000	193.4100	196.4000	+10.942%	334	27,502	-35.601%
2026-05-21	160.9300	181.4000	160.1000	177.0300	+1.415%	3,853	27,686	-28.554%
2026-05-20	157.1000	175.9100	149.2000	174.5600	+13.424%	173	27,686	-27.544%
2026-05-19	153.5000	162.4000	144.6000	153.9000	-6.665%	561	24,453	-17.817%
2026-05-18	160.2800	165.5000	153.0400	164.8900	-3.854%	1,064	24,453	-23.294%
2026-05-15	194.2000	194.2000	171.5000	171.5000	-23.129%	22	24,453	-26.251%
2026-05-14	208.6800	233.2100	208.2000	223.1000	+12.563%	2,230	25,511	-43.308%
2026-05-13	172.0700	201.9500	171.3300	198.2000	+15.602%	723	25,750	-36.186%
2026-05-12	168.6500	172.4000	153.0000	171.4500	-5.926%	1,259	25,750	-26.229%
2026-05-11	180.4000	187.0000	178.8100	182.2500	+8.000%	474	25,750	-30.601%
2026-05-08	162.8000	174.6000	162.3200	168.7500	+15.109%	2,558	26,441	-25.049%
2026-05-07	154.1700	163.3300	146.6000	146.6000	-7.186%	46	26,554	-13.724%
2026-05-06	135.9200	159.0900	135.8900	157.9500	+28.844%	1,148	26,551	-19.924%
2026-05-05	111.8000	122.5900	111.8000	122.5900	+20.624%	48	26,182	+3.173%
2026-05-04	105.8300	109.0000	100.7900	101.6300	-6.530%	46	26,199	+24.451%
2026-05-01	109.4000	116.0900	108.7300	108.7300	+6.078%	2,040	26,099	+16.325%
2026-04-30	87.6000	102.5000	87.6000	102.5000	+25.168%	1,556	26,099	+23.395%
2026-04-29	85.4000	85.4000	81.8900	81.8900	-6.837%	6	25,039	+54.451%
2026-04-28	93.9800	94.0000	86.5300	87.9000	-12.910%	1,038	25,038	+43.891%
2026-04-27	97.0000	100.9300	96.9700	100.9300	+2.467%	286	24,041	+25.315%
2026-04-24	85.4000	98.5000	85.4000	98.5000	+19.394%	208	24,028	+28.406%
2026-04-23	88.7000	91.9000	74.9000	82.5000	-5.983%	16	24,029	+53.309%
2026-04-22	82.1400	88.1000	82.1400	87.7500	+14.556%	964	24,028	+44.137%
2026-04-21	91.5000	92.1000	75.3000	76.6000	-10.930%	4,249	22,056	+65.117%
2026-04-20	87.0500	88.8000	84.3000	86.0000	-7.027%	80	22,056	+47.070%
2026-04-17	81.3600	92.5000	81.3600	92.5000	+33.671%	288	22,038	+36.735%
2026-04-16	68.8500	71.1300	67.7000	69.2000	+3.438%	69	22,110	+82.775%
2026-04-15	53.4800	66.9000	53.4800	66.9000	+28.308%	1,024	22,104	+89.058%
2026-04-14	41.6400	52.1400	41.6400	52.1400	+33.078%	240	22,667	+142.578%
2026-04-13	33.1500	39.1800	33.1500	39.1800	+16.607%	780	22,687	+222.818%
2026-04-10	34.2000	35.4300	33.6000	33.6000	-1.754%	345	22,156	+276.429%
2026-04-09	31.3900	35.0000	31.3900	34.2000	+10.680%	544	22,329	+269.825%
2026-04-08	31.1500	32.6000	30.7000	30.9000	+31.882%	193	22,469	+309.320%
2026-04-07	22.6000	23.4300	22.6000	23.4300	+11.043%	165	22,640	+439.821%
2026-04-06	22.6300	22.6400	21.1000	21.1000	-2.315%	211	22,515	+499.431%
2026-04-02	21.9100	22.2000	21.6000	21.6000	-6.776%	970	22,307	+485.556%
2026-04-01	23.0000	24.3000	23.0000	23.1700	+6.284%	226	22,307	+445.878%
2026-03-31	18.4000	22.2000	17.9500	21.8000	+38.589%	360	22,379	+480.183%
2026-03-30	17.7000	17.7000	15.7300	15.7300	-6.369%	2,826	22,248	+704.069%
2026-03-27	20.0000	20.0000	16.8000	16.8000	-24.324%	1,119	20,597	+652.857%
2026-03-26	25.4800	25.5300	21.8000	22.2000	-24.746%	1,124	20,979	+469.730%
2026-03-25	29.5000	29.5000	29.5000	29.5000	+0.340%	1	21,248	+328.746%
2026-03-24	27.9800	29.4000	27.9800	29.4000	-9.816%	77	21,230	+330.204%
2026-03-23	30.9300	35.0000	30.9300	32.6000	+13.589%	994	21,022	+287.975%
2026-03-20	30.5500	30.6900	27.9000	28.7000	-9.464%	529	21,439	+340.697%
2026-03-19	33.0400	33.2400	29.7500	31.7000	-6.765%	428	21,177	+298.991%
2026-03-18	38.5200	38.5200	34.0000	34.0000	-13.924%	211	20,957	+272.000%
2026-03-17	42.4000	42.4000	39.3000	39.5000	-1.815%	20	21,034	+220.203%
2026-03-16	41.2500	41.2500	39.8900	40.2300	+5.868%	1,024	21,024	+214.392%
2026-03-13	41.6900	41.8900	38.0000	38.0000	-9.308%	218	20,453	+232.842%
2026-03-12	45.5000	45.5000	41.7000	41.9000	-12.708%	238	20,404	+201.862%
2026-03-11	51.4800	51.4800	47.9000	48.0000	-6.615%	96	20,394	+163.500%
2026-03-10	52.6000	53.5000	50.7300	51.4000	+3.838%	16	20,379	+146.070%
2026-03-09	39.9200	49.5000	38.3000	49.5000	+3.992%	1,243	20,233	+155.515%
2026-03-06	47.4000	48.5000	46.0000	47.6000	-5.556%	2,515	20,273	+165.714%
2026-03-05	54.5000	54.5000	49.9000	50.4000	-15.507%	25	20,196	+150.952%
2026-03-04	54.9500	59.6500	54.9500	59.6500	+10.771%	531	20,184	+112.037%
2026-03-03	51.4000	55.1000	48.1000	53.8500	-15.197%	212	19,738	+134.875%
2026-03-02	55.5000	63.7000	55.5000	63.5000	+2.419%	980	19,905	+99.181%
2026-02-27	61.0800	62.2000	60.0000	62.0000	-7.463%	866	18,955	+104.000%
2026-02-26	69.4000	69.4000	62.2000	67.0000	-10.224%	33	18,604	+88.776%
2026-02-25	71.7000	74.6300	71.7000	74.6300	+10.399%	278	18,599	+69.476%
2026-02-24	61.7000	68.4000	61.7000	67.6000	+8.455%	77	18,599	+87.101%
2026-02-23	67.0000	67.0000	59.4500	62.3300	-9.667%	39	18,657	+102.920%
2026-02-20	63.1000	69.0000	63.1000	69.0000	+11.040%	1,340	18,645	+83.304%
2026-02-19	61.4000	62.3000	61.4000	62.1400	-6.076%	3	18,621	+103.540%
2026-02-18	63.6400	70.3000	63.6400	66.1600	+6.538%	243	18,653	+91.173%
2026-02-17	62.5600	64.7000	56.6600	62.1000	-6.673%	918	18,658	+103.671%
2026-02-13	65.5300	68.0000	65.3900	66.5400	+1.155%	11	17,997	+90.081%
2026-02-12	83.1500	83.1500	65.5000	65.7800	-18.559%	95	17,997	+92.277%
2026-02-11	80.7700	80.7700	80.7700	80.7700	-1.066%	701	17,828	+56.593%
2026-02-10	90.0000	90.0000	81.6400	81.6400	-6.633%	26	17,647	+54.924%
2026-02-09	84.1000	87.7000	84.1000	87.4400	+5.349%	479	17,631	+44.648%
2026-02-06	70.5000	83.3000	70.5000	83.0000	+31.746%	2,008	18,104	+52.386%
2026-02-05	71.0000	71.0000	62.7000	63.0000	-18.457%	511	17,604	+100.762%
2026-02-04	82.1600	82.8500	71.5000	77.2600	-2.818%	351	17,969	+63.707%
2026-02-03	84.0000	84.0000	77.3000	79.5000	-13.634%	13	18,240	+59.094%
2026-02-02	87.1100	94.3000	87.1100	92.0500	+5.200%	308	18,249	+37.404%
2026-01-30	90.2100	90.2100	83.3500	87.5000	+0.149%	521	18,327	+44.549%
2026-01-29	83.0000	87.5100	77.9000	87.3700	-9.928%	434	18,084	+44.764%
2026-01-28	101.2000	101.4000	97.0000	97.0000	-0.206%	87	18,023	+30.392%
2026-01-27	93.7400	97.5000	93.7400	97.2000	+8.361%	8	18,006	+30.123%
2026-01-26	86.5200	90.2000	86.5200	89.7000	+11.097%	6	18,007	+41.003%
2026-01-23	78.0000	81.9800	78.0000	80.7400	-1.416%	16	18,010	+56.651%
2026-01-22	82.0000	85.6700	81.0000	81.9000	+9.200%	98	18,019	+54.432%
2026-01-21	67.9000	81.0000	67.6000	75.0000	+15.385%	136	18,058	+68.640%
2026-01-20	73.6600	74.5000	65.0000	65.0000	-27.697%	238	18,113	+94.585%
2026-01-16	88.8000	91.2000	88.8000	89.9000	-4.686%	771	17,684	+40.690%
2026-01-15	96.0000	98.0000	94.3200	94.3200	+13.270%	561	17,684	+34.097%
2026-01-14	92.8100	92.8100	83.2700	83.2700	-12.715%	940	17,284	+51.891%
2026-01-13	97.4500	99.3400	95.0400	95.4000	-6.972%	668	17,282	+32.579%
2026-01-12	96.5900	102.5500	96.5900	102.5500	+0.836%	6	16,877	+23.335%
2026-01-09	100.0200	101.8000	100.0200	101.7000	+12.724%	837	16,757	+24.366%
2026-01-08	93.1000	93.1000	89.9000	90.2200	-11.113%	882	16,749	+40.191%
2026-01-07	103.4000	103.4000	101.5000	101.5000	+3.360%	219	16,534	+24.611%
2026-01-06	89.0000	98.2000	89.0000	98.2000	+10.586%	404	16,703	+28.798%
2026-01-05	86.2000	90.2000	86.0000	88.8000	+16.535%	54	16,719	+42.432%
2026-01-02	76.3000	76.3000	74.0800	76.2000	-0.949%	9	16,697	+65.984%
2025-12-31	82.4000	83.6000	76.9300	76.9300	-12.480%	15	16,690	+64.409%
2025-12-30	86.0000	87.9000	86.0000	87.9000	+0.572%	112	16,690	+43.891%
2025-12-29	90.0000	91.0000	87.4000	87.4000	-7.219%	26	16,740	+44.714%
2025-12-26	97.0000	97.0000	92.6100	94.2000	-0.643%	93	16,721	+34.268%
2025-12-24	89.5000	94.8100	89.5000	94.8100	+7.130%	6	16,693	+33.404%
2025-12-23	83.7100	88.7000	82.0000	88.5000	+7.730%	190	16,693	+42.915%
2025-12-22	79.3400	82.1500	79.3400	82.1500	+7.245%	27	16,587	+53.962%
2025-12-19	76.9200	78.5000	76.6000	76.6000	+5.510%	9	16,562	+65.117%
2025-12-18	75.0000	75.5000	72.6000	72.6000	+7.859%	9	16,562	+74.215%
2025-12-17	70.0000	71.3000	65.7000	67.3100	-14.905%	141	16,565	+87.907%
2025-12-16	78.4900	81.5000	74.9000	79.1000	-8.130%	170	16,529	+59.899%
2025-12-15	95.5000	95.5000	85.0400	86.1000	-3.799%	175	16,541	+46.899%
2025-12-12	98.1100	98.1100	89.5000	89.5000	-17.747%	178	16,602	+41.318%
2025-12-11	104.3800	108.8100	104.2800	108.8100	-1.592%	650	16,506	+16.239%
2025-12-10	109.3200	110.5700	109.3200	110.5700	+6.728%	16	16,300	+14.389%
2025-12-09	105.1100	105.1100	103.6000	103.6000	+1.172%	2	16,300	+22.085%
2025-12-08	110.3100	110.3100	102.4000	102.4000	-6.994%	71	16,298	+23.516%
2025-12-05	110.1000	110.1000	110.1000	110.1000	+1.102%	657	16,248	+14.877%
2025-12-04	108.8000	108.9000	108.8000	108.9000	+2.639%	645	16,198	+16.143%
2025-12-03	101.0000	106.1000	101.0000	106.1000	+0.856%	1,450	15,904	+19.208%
2025-12-02	104.0000	108.0000	100.0000	105.2000	+3.543%	643	15,451	+20.228%
2025-12-01	102.5000	106.5200	101.6000	101.6000	-7.045%	1,040	14,939	+24.488%
2025-11-28	109.9300	109.9300	109.0300	109.3000	+2.035%	444	14,888	+15.718%
2025-11-26	105.5400	111.0700	102.1700	107.1200	+7.658%	653	14,504	+18.073%
2025-11-25	91.2000	99.5000	89.0000	99.5000	+8.388%	294	14,504	+27.116%
2025-11-24	88.6000	91.8000	88.6000	91.8000	+10.337%	102	14,438	+37.778%
2025-11-21	76.9500	91.0000	75.1000	83.2000	+14.759%	791	14,483	+52.019%
2025-11-20	105.0000	105.0000	72.5000	72.5000	-18.722%	1,723	14,105	+74.455%
2025-11-19	93.6000	93.6000	87.5000	89.2000	+1.595%	12	13,445	+41.794%
2025-11-18	86.2000	91.9000	82.6000	87.8000	-7.286%	89	13,445	+44.055%
2025-11-17	104.8000	107.6800	91.6300	94.7000	-14.531%	112	13,440	+33.559%
2025-11-14	96.2000	113.3100	96.2000	110.8000	-1.860%	134	13,434	+14.152%
2025-11-13	112.9000	112.9000	112.9000	112.9000	-17.101%	1	13,366	+12.028%
2025-11-12	137.5600	138.8100	133.8800	136.1900	+0.919%	293	13,366	-7.130%
2025-11-11	124.7000	134.9900	124.7000	134.9500	+6.764%	302	13,246	-6.276%
2025-11-10	117.4300	126.4000	115.8300	126.4000	+39.947%	251	13,137	+0.063%
2025-11-07	93.0000	94.1000	87.7000	90.3200	-14.712%	213	13,133	+40.035%
2025-11-06	113.5000	113.5000	102.4600	105.9000	-12.911%	12	12,999	+19.433%
2025-11-05	119.0000	124.5000	117.6000	121.6000	-0.799%	329	13,000	+4.013%
2025-11-04	122.5800	122.5800	122.5800	122.5800	-12.003%	518	13,024	+3.182%
2025-11-03	137.1900	139.5600	135.9600	139.3000	+2.036%	54	13,374	-9.203%
2025-10-31	140.6300	140.6300	131.1000	136.5200	+0.456%	9	13,374	-7.354%
2025-10-30	131.9000	139.1800	131.9000	135.9000	-10.885%	22	13,370	-6.932%
2025-10-29	149.9200	152.5000	138.8100	152.5000	+7.243%	752	13,373	-17.062%
2025-10-28	130.5000	145.3000	129.8000	142.2000	+11.969%	1,113	13,222	-11.055%
2025-10-27	113.6500	127.0000	113.3200	127.0000	+23.541%	1,947	13,315	-0.409%
2025-10-24	98.5700	104.7400	98.5700	102.8000	+9.759%	752	13,315	+23.035%
2025-10-23	88.6000	93.6600	88.6000	93.6600	+8.152%	357	13,166	+35.042%
2025-10-22	88.6000	90.0000	86.6000	86.6000	-7.823%	7	13,493	+46.051%
2025-10-21	92.9600	93.9500	92.9600	93.9500	+0.481%	310	13,499	+34.625%
2025-10-20	89.5500	93.5000	88.9600	93.5000	+12.258%	24	13,499	+35.273%
2025-10-17	81.5000	86.5000	81.5000	83.2900	-13.778%	17	13,507	+51.855%
2025-10-16	93.4000	96.6000	93.4000	96.6000	+5.229%	7	13,508	+30.932%
2025-10-15	93.1000	98.5000	85.4000	91.8000	+3.239%	94	13,511	+37.778%
2025-10-14	75.6000	90.1000	73.7400	88.9200	+4.000%	1,086	13,571	+42.240%
2025-10-13	85.0000	85.5000	85.0000	85.5000	+4.523%	97	13,756	+47.930%
2025-10-10	104.7000	104.7000	81.8000	81.8000	-16.954%	33	13,819	+54.621%
2025-10-09	105.8700	106.1600	98.5000	98.5000	-6.011%	117	13,841	+28.406%
2025-10-08	100.8000	104.8500	100.8000	104.8000	+8.332%	2,029	13,896	+20.687%
2025-10-07	102.8500	103.1400	94.0000	96.7400	-4.643%	2,049	14,213	+30.742%
2025-10-06	95.9000	101.9300	95.9000	101.4500	+6.913%	56	14,213	+24.672%
2025-10-03	94.2500	100.6500	93.0000	94.8900	+4.504%	1,067	13,789	+33.291%
2025-10-02	91.4400	91.6100	88.4300	90.8000	+2.137%	1,066	13,677	+39.295%
2025-10-01	78.8800	89.8000	78.2800	88.9000	+9.214%	16	13,477	+42.272%
2025-09-30	78.0000	82.4900	78.0000	81.4000	+3.959%	296	13,478	+55.381%
2025-09-29	82.0200	82.0200	78.3000	78.3000	+3.121%	512	13,525	+61.533%
2025-09-26	72.4900	75.9300	72.4900	75.9300	+6.300%	6	13,474	+66.574%
2025-09-25	75.4000	75.4000	71.4300	71.4300	-11.267%	105	13,577	+77.068%
2025-09-24	80.5000	80.5000	80.5000	80.5000	-5.015%	50	13,568	+57.118%
2025-09-23	84.7500	84.7500	84.7500	84.7500	-5.424%	751	13,622	+49.239%
2025-09-22	78.3200	89.8200	78.3200	89.6100	+10.835%	49	13,422	+41.145%
2025-09-19	73.5000	80.8500	73.5000	80.8500	+7.699%	32	13,409	+56.438%
2025-09-18	70.8400	75.0700	69.2900	75.0700	+10.952%	77	13,399	+68.483%
2025-09-17	67.6600	67.6600	67.6600	67.6600	-5.238%	52	13,369	+86.935%
2025-09-16	71.3300	71.4000	71.3300	71.4000	+3.314%	4	13,392	+77.143%
2025-09-15	66.2800	69.1100	66.2800	69.1100	+7.564%	48	13,422	+83.013%
2025-09-12	65.5000	65.5000	63.9100	64.2500	+2.456%	4	13,409	+96.856%
2025-09-11	57.5700	62.7100	57.5700	62.7100	+12.182%	43	13,407	+101.690%
2025-09-10	53.8500	55.9400	53.8500	55.9000	+11.979%	3	13,386	+126.261%
2025-09-09	49.4700	49.9200	49.4700	49.9200	+4.874%	5	13,384	+153.365%
2025-09-08	49.5000	49.5000	47.6000	47.6000	+3.030%	38	13,380	+165.714%
2025-09-05	53.7000	53.7000	46.2000	46.2000	-8.858%	13	13,342	+173.766%
2025-09-04	46.7900	51.0000	46.7900	50.6900	+22.736%	20	13,336	+149.517%
2025-09-03	43.5000	43.5000	41.3000	41.3000	+6.443%	571	13,326	+206.247%
2025-09-02	40.4000	41.8000	38.8000	38.8000	-18.143%	210	13,218	+225.979%
2025-08-29	46.5400	47.5000	46.4700	47.4000	-6.968%	40	13,007	+166.835%
2025-08-27	50.1600	50.9500	50.1600	50.9500	+4.835%	5	13,098	+148.243%
2025-08-26	48.6000	48.6000	48.6000	48.6000	+1.504%	1	13,099	+160.247%
2025-08-25	47.9700	48.2000	47.7900	47.8800	-1.805%	107	13,099	+164.160%
2025-08-22	45.7400	49.9000	45.7400	48.7600	+15.545%	205	12,993	+159.393%
2025-08-20	43.1800	43.1800	42.2000	42.2000	-11.586%	2	12,881	+199.716%
2025-08-19	47.7300	47.7300	47.7300	47.7300	-5.485%	1	12,880	+164.991%
2025-08-18	50.8200	50.8200	50.5000	50.5000	-4.447%	151	12,880	+150.455%
2025-08-15	52.2500	52.8500	51.9700	52.8500	-0.677%	150	12,858	+139.319%
2025-08-14	53.2100	53.2100	53.2100	53.2100	+1.449%	1	12,724	+137.700%
2025-08-13	53.5500	55.7600	52.4000	52.4500	+3.861%	2,771	13,644	+141.144%
2025-08-12	50.5000	50.5000	50.5000	50.5000	+29.653%	2	13,320	+150.455%
2025-08-07	40.7000	40.7000	38.9300	38.9500	-0.891%	4	13,320	+224.724%
2025-08-06	38.5500	39.6000	38.5500	39.3000	+10.331%	135	13,322	+221.832%
2025-08-05	36.2000	36.5000	35.6200	35.6200	+1.771%	8	13,247	+255.081%
2025-08-01	33.9600	35.0000	33.9600	35.0000	-24.569%	962	13,246	+261.371%
2025-07-31	51.0100	51.1500	46.2000	46.4000	-5.383%	11	12,406	+172.586%
2025-07-30	49.0400	49.0400	49.0400	49.0400	-4.684%	3	12,404	+157.912%
2025-07-28	51.2500	51.6200	51.0400	51.4500	+3.730%	4	12,404	+145.831%
2025-07-25	49.8000	49.9000	49.6000	49.6000	-2.458%	9	12,402	+155.000%
2025-07-24	49.2600	50.8500	49.2500	50.8500	+4.997%	6	12,404	+148.732%
2025-07-23	47.4800	48.6000	46.8600	48.4300	+15.972%	8	12,401	+161.160%
2025-07-22	41.7600	41.7600	41.7600	41.7600	-7.631%	323	12,397	+202.874%
2025-07-21	44.2100	45.2100	44.2100	45.2100	+7.285%	5	12,159	+179.761%
2025-07-18	43.3000	43.3000	42.1400	42.1400	-1.932%	4	12,158	+200.142%
2025-07-17	41.9000	43.5000	41.9000	42.9700	+5.551%	17	12,155	+194.345%
2025-07-15	39.9000	40.7700	39.9000	40.7100	-0.221%	105	11,975	+210.685%
2025-07-14	40.8000	40.8000	40.8000	40.8000	-2.625%	295	11,974	+210.000%
2025-07-11	41.9000	41.9000	41.9000	41.9000	-5.843%	139	11,679	+201.862%
2025-07-10	44.5000	44.5000	44.5000	44.5000	+12.630%	105	11,540	+184.225%
2025-07-09	39.4500	39.5100	39.4500	39.5100	+1.594%	2	11,435	+220.121%
2025-07-08	39.1000	39.1000	38.8000	38.8900	-2.311%	1,012	11,517	+225.225%
2025-07-07	40.1400	40.7100	39.7000	39.8100	-11.474%	305	10,611	+217.709%
2025-07-03	40.2400	47.1100	40.1600	44.9700	+20.757%	16	11,029	+181.254%
2025-07-02	35.7000	37.5100	35.7000	37.2400	+3.877%	131	11,029	+239.635%
2025-07-01	35.3100	35.8500	35.1800	35.8500	+0.731%	22	10,980	+252.803%
2025-06-30	35.5000	35.5900	33.5000	35.5900	+11.219%	23	10,974	+255.381%
2025-06-27	31.6000	34.0000	31.6000	32.0000	+12.123%	77	10,967	+295.250%
2025-06-26	26.1600	28.5400	26.0000	28.5400	+10.835%	79	10,914	+343.167%
2025-06-25	25.7500	25.7500	25.7500	25.7500	+33.144%	3	10,884	+391.184%
2025-06-23	20.1500	21.6000	19.3400	19.3400	-1.827%	7	10,884	+553.981%
2025-06-20	21.0000	21.0000	19.7000	19.7000	-17.088%	24	10,879	+542.030%
2025-06-13	23.7500	23.7600	23.7100	23.7600	-7.621%	6	10,865	+432.323%
2025-06-12	25.7200	25.7200	25.7200	25.7200	+4.383%	2	10,865	+391.757%
2025-06-11	27.2000	27.3000	24.6400	24.6400	-4.236%	44	10,864	+413.312%
2025-06-10	26.0000	26.1000	25.7300	25.7300	+8.109%	106	10,846	+391.566%
2025-06-05	23.8000	23.8000	23.8000	23.8000	+20.141%	421	10,792	+431.429%
2025-06-02	19.1500	20.0000	19.1500	19.8100	-1.931%	27	10,771	+538.465%
2025-05-30	20.2000	20.2000	20.2000	20.2000	-5.164%	2	10,774	+526.139%
2025-05-28	21.2700	21.3000	21.2600	21.3000	+8.232%	4	10,775	+493.803%
2025-05-27	19.6800	19.6800	19.6800	19.6800	+13.103%	1	10,773	+542.683%
2025-05-23	17.3900	17.4000	17.3900	17.4000	-23.684%	34	10,755	+626.897%
2025-05-21	23.5000	23.5000	22.8000	22.8000	-6.173%	152	10,755	+454.737%
2025-05-20	25.0000	25.0000	24.3000	24.3000	+2.101%	3	10,652	+420.494%
2025-05-15	23.8000	23.8000	23.8000	23.8000	+4.892%	1	10,651	+431.429%
2025-05-14	21.9300	22.6900	21.9300	22.6900	+0.398%	2	10,650	+457.426%
2025-05-13	22.6000	22.6000	22.6000	22.6000	+10.784%	150	10,648	+459.646%
2025-05-12	19.2000	20.4000	19.2000	20.4000	+16.571%	5	10,648	+520.000%
2025-05-09	17.5000	17.5000	17.5000	17.5000	+6.577%	6	10,648	+622.743%
2025-05-07	16.4000	16.4200	16.4000	16.4200	-0.785%	2	10,648	+670.280%
2025-05-06	16.5500	16.5500	16.5500	16.5500	-7.075%	10	10,647	+664.230%
2025-05-05	17.3500	18.1000	17.3000	17.8100	-1.602%	6	10,647	+610.163%
2025-05-02	18.1000	18.1000	18.1000	18.1000	+32.990%	4	10,651	+598.785%
2025-04-29	13.5900	13.6100	13.5900	13.6100	+7.165%	9	10,651	+829.317%
2025-04-28	13.9700	13.9700	12.7000	12.7000	-3.053%	42	10,660	+895.906%
2025-04-25	13.2000	13.2000	13.1000	13.1000	-3.606%	4,000	10,662	+865.496%
2025-04-24	13.8400	13.8400	13.4100	13.5900	+4.700%	60	10,662	+830.684%
2025-04-23	12.9800	12.9800	12.9800	12.9800	+6.481%	9	10,632	+874.422%
2025-04-22	12.1500	12.1900	12.1500	12.1900	+13.925%	3	10,632	+937.572%
2025-04-16	10.7000	10.7000	10.7000	10.7000	-25.952%	1	10,630	+1,082.056%
2025-04-11	12.5000	14.4500	12.5000	14.4500	+15.600%	4	10,630	+775.294%
2025-04-10	11.4400	12.5000	11.4400	12.5000	0.000%	4	10,630	+911.840%
2025-04-09	8.1000	12.6000	8.1000	12.5000	+71.939%	15	10,629	+911.840%
2025-04-07	7.4400	7.4400	7.2700	7.2700	+8.507%	2	10,619	+1,639.752%
2025-04-04	6.7000	6.7000	6.7000	6.7000	-19.277%	10	10,621	+1,787.761%
2025-04-03	9.0000	9.0000	8.0000	8.3000	-32.520%	2,004	12,321	+1,423.855%
2025-04-02	12.3000	12.3000	12.3000	12.3000	+0.820%	2	10,708	+928.293%
2025-04-01	12.2000	12.2000	12.2000	12.2000	+13.383%	1	10,708	+936.721%
2025-03-31	10.7600	10.7600	10.7600	10.7600	-28.267%	10	10,708	+1,075.465%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-7.407%	1	10,716	+743.200%
2025-03-25	16.2000	16.2000	16.2000	16.2000	-5.263%	70	10,716	+680.741%
2025-03-24	16.7000	17.1000	16.7000	17.1000	+23.734%	51	10,716	+639.649%
2025-03-20	15.3000	16.2200	13.8200	13.8200	-12.532%	53	10,699	+815.195%
2025-03-19	15.8000	15.8000	15.8000	15.8000	+5.333%	1	10,657	+700.506%
2025-03-18	15.0000	15.0000	15.0000	15.0000	-11.348%	1	10,657	+743.200%
2025-03-17	17.0000	17.0000	16.9200	16.9200	+11.316%	2	10,657	+647.518%
2025-03-13	15.2000	15.2000	15.2000	15.2000	-1.999%	1	10,657	+732.105%
2025-03-12	17.5000	17.5000	15.5100	15.5100	+0.977%	3	10,657	+715.474%
2025-03-11	14.5000	15.3600	14.5000	15.3600	-6.341%	66	10,657	+723.438%
2025-03-10	16.4000	16.4000	16.4000	16.4000	-23.364%	2	10,688	+671.220%
2025-03-06	21.4000	21.4000	21.4000	21.4000	-18.008%	3	10,688	+491.028%
2025-03-05	26.2100	26.2100	26.0200	26.1000	+14.776%	6	10,685	+384.598%
2025-03-04	22.7000	22.7400	22.7000	22.7400	-14.863%	2	10,680	+456.201%
2025-03-03	31.7000	31.7000	26.7100	26.7100	-3.225%	6	10,681	+373.531%
2025-02-28	28.5500	28.5500	26.2700	27.6000	-11.254%	318	10,683	+358.261%
2025-02-27	31.1000	31.1000	31.1000	31.1000	-13.370%	1	10,760	+306.688%
2025-02-25	36.0900	36.0900	35.5900	35.9000	-33.886%	227	10,759	+252.312%
2025-02-18	54.1000	54.3000	54.1000	54.3000	-0.239%	3	10,607	+132.928%
2025-02-13	54.4300	54.4300	54.4300	54.4300	+11.697%	2	10,608	+132.372%
2025-02-12	48.8500	49.0200	48.6500	48.7300	+3.902%	4	10,608	+159.553%
2025-02-10	46.9000	46.9000	46.9000	46.9000	-3.834%	2	10,606	+169.680%
2025-02-06	48.7700	48.7700	48.7700	48.7700	-8.120%	2	10,606	+159.340%
2025-01-28	52.8200	53.0800	52.8200	53.0800	+15.241%	3	10,596	+138.282%
2025-01-27	46.0600	46.0600	46.0600	46.0600	-24.343%	1	10,596	+174.598%
2025-01-22	61.6000	62.0000	60.8800	60.8800	+32.061%	4	10,597	+107.753%
2025-01-17	46.1000	46.1000	46.1000	46.1000	+36.958%	200	10,657	+174.360%
2025-01-14	33.6600	33.6600	33.6600	33.6600	+4.762%	1	10,657	+275.758%
2025-01-13	31.6000	32.1300	31.6000	32.1300	-1.290%	26	10,656	+293.651%
2025-01-10	33.8600	33.8600	32.5500	32.5500	-12.735%	10	10,630	+288.571%
2025-01-07	40.7600	40.7600	37.3000	37.3000	-16.368%	26	10,627	+239.088%
2025-01-06	44.6000	44.6000	44.6000	44.6000	+14.359%	5	10,627	+183.587%
2025-01-03	38.5000	39.0000	38.5000	39.0000	-27.239%	420	10,622	+224.308%
2024-12-24	51.9400	53.6000	51.9400	53.6000	+11.249%	2	10,513	+135.970%
2024-12-19	48.1800	48.1800	48.1800	48.1800	-12.000%	1	10,513	+162.516%
2024-12-18	54.7500	54.7500	54.7500	54.7500	-22.746%	1	10,512	+131.014%
2024-12-16	70.8700	70.8700	70.8700	70.8700	+7.363%	1	10,411	+78.468%
2024-12-12	66.5000	66.5000	65.9200	66.0100	-0.377%	5	10,411	+91.607%
2024-12-10	66.2600	66.2600	66.2600	66.2600	+0.136%	2	10,411	+90.884%
2024-12-09	66.1600	66.1700	66.1600	66.1700	-0.045%	2	10,411	+91.144%
2024-12-04	66.2000	66.2000	66.2000	66.2000	+5.920%	16	10,411	+91.057%
2024-12-03	62.5000	62.5000	62.5000	62.5000	+21.832%	400	10,395	+102.368%
2024-11-15	52.9000	52.9000	51.3000	51.3000	-14.911%	2,000	10,736	+146.550%
2024-11-14	63.6600	63.6600	60.0000	60.2900	-7.360%	404	350	+109.786%
2024-11-13	66.2100	66.2400	65.0800	65.0800	-1.781%	2,400	350	+94.345%
2024-11-11	68.1800	68.1800	66.2600	66.2600	+3.531%	4	350	+90.884%
2024-11-08	64.0000	64.0000	64.0000	64.0000	+11.304%	2	350	+97.625%
2024-11-07	57.5000	57.5000	57.5000	57.5000	+27.778%	4	350	+119.965%
2024-11-06	45.0000	45.0000	45.0000	45.0000	+13.924%	2	350	+181.067%
2024-10-28	39.9000	39.9000	39.5000	39.5000	-14.130%	16	350	+220.203%
2024-10-14	45.0000	46.0000	45.0000	46.0000	+8.363%	100	350	+174.957%
2024-10-11	42.4500	42.4500	42.4500	42.4500	+12.421%	10	350	+197.951%
2024-10-10	37.7600	37.7600	37.7600	37.7600	+2.054%	30	350	+234.958%
2024-10-09	35.1700	37.0000	35.1700	37.0000	+15.121%	4	350	+241.838%
2024-09-30	32.1400	32.1400	32.1400	32.1400	-4.174%	2	350	+293.528%
2024-09-27	33.5400	33.5400	33.5400	33.5400	-3.897%	2	350	+277.102%
2024-09-26	34.9000	34.9000	34.9000	34.9000	+13.496%	6	350	+262.407%
2024-09-25	30.7500	30.7500	30.7500	30.7500	+5.670%	20	350	+311.317%
2024-09-24	29.1000	29.1000	29.1000	29.1000	-4.590%	20	350	+334.639%
2024-09-19	30.5000	30.5000	30.5000	30.5000	+17.761%	2	350	+314.689%
2024-09-13	26.3600	27.3400	24.5000	25.9000	+15.625%	17	350	+388.340%
2024-09-03	22.4000	22.4000	22.4000	22.4000	-17.465%	2	350	+464.643%
2024-08-27	27.1400	27.1400	27.1400	27.1400	+0.407%	20	350	+366.028%
2024-08-23	27.0300	27.0300	27.0300	27.0300	+0.483%	20	350	+367.925%
2024-08-22	26.4000	26.9000	26.4000	26.9000	-2.536%	4	350	+370.186%
2024-08-16	26.4000	27.6000	26.4000	27.6000	+53.333%	60	350	+358.261%
2024-08-08	18.0000	18.0000	18.0000	18.0000	0.000%	10	350	+602.667%
2024-08-07	18.0000	18.0000	18.0000	18.0000	-9.091%	120	350	+602.667%
2024-08-02	19.8000	24.5000	19.8000	19.8000	-31.724%	10	350	+538.788%
2024-08-01	29.0000	29.0000	29.0000	29.0000	-5.229%	2	350	+336.138%
2024-07-31	33.2100	33.2100	30.6000	30.6000	+18.147%	100	350	+313.333%
2024-07-30	25.9000	25.9000	25.9000	25.9000	-14.521%	2	350	+388.340%
2024-07-24	30.2000	30.3000	30.2000	30.3000	-16.529%	4	350	+317.426%
2024-07-22	34.9000	36.5000	34.9000	36.3000	+13.438%	6	350	+248.430%
2024-07-19	36.8000	36.8000	32.0000	32.0000	-15.789%	12	350	+295.250%
2024-07-18	38.0000	38.0000	38.0000	38.0000	-19.149%	2	350	+232.842%
2024-07-12	47.0000	47.0000	47.0000	47.0000	+14.718%	2	350	+169.106%
2024-07-08	40.9700	40.9700	40.9700	40.9700	+7.816%	2	350	+208.714%

.dark-mode .g4Rv1B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g4Rv1B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8000SPX Dec 18 2026 8000.00 Call (SPX261218C08000000)option OPRA

SPX20261218C8000
SPX Dec 18 2026 8000.00 Call (SPX261218C08000000)
option OPRA