Dark

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

EOD

Sep 11, 2026

94.80+13.181%(+11.04)2,731

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	99.0000	102.0000	94.2000	94.8000	+13.181%	2,731	224,345	0.000%
2026-09-10	85.0800	88.4500	82.2500	83.7600	-12.476%	16,503	224,214	+13.181%
2026-09-09	95.5000	97.9500	94.4600	95.7000	-9.743%	6,547	215,893	-0.940%
2026-09-08	111.9400	114.2000	105.2500	106.0300	-13.867%	32,783	205,893	-10.591%
2026-09-04	129.9500	131.8700	118.3300	123.1000	-9.817%	438	178,406	-22.989%
2026-09-03	117.6500	142.3200	117.6500	136.5000	+26.284%	9,705	178,406	-30.549%
2026-09-02	102.2100	114.0000	99.9800	108.0900	+11.089%	2,762	165,748	-12.295%
2026-09-01	100.0000	106.2600	95.0000	97.3000	-17.542%	1,670	165,246	-2.569%
2026-08-31	115.7000	118.2800	111.0500	118.0000	-11.138%	5,877	165,358	-19.661%
2026-08-28	146.6800	161.6900	131.2000	132.7900	-6.089%	5,249	160,275	-28.609%
2026-08-27	139.6500	151.5600	139.6500	141.4000	+5.918%	6,339	157,323	-32.956%
2026-08-26	130.9100	134.0200	122.8000	133.5000	+2.977%	5,345	151,587	-28.989%
2026-08-25	133.7100	135.3400	126.6900	129.6400	+2.971%	978	148,055	-26.874%
2026-08-24	122.0100	127.5000	122.0100	125.9000	-6.073%	4,181	146,233	-24.702%
2026-08-21	132.4000	142.0000	130.4000	134.0400	+3.690%	3,217	143,143	-29.275%
2026-08-20	145.9000	145.9000	128.3200	129.2700	-17.778%	12,232	143,579	-26.665%
2026-08-19	164.5700	170.0900	155.0000	157.2200	+2.363%	3,925	138,204	-39.702%
2026-08-18	162.3500	162.3500	153.5900	153.5900	-17.251%	2,030	138,922	-38.277%
2026-08-17	199.0100	199.0100	184.0200	185.6100	-6.139%	576	139,439	-48.925%
2026-08-14	209.7400	209.7400	196.9500	197.7500	-6.413%	1,844	138,955	-52.061%
2026-08-13	193.7300	223.4000	193.7300	211.3000	+13.358%	1,370	139,660	-55.135%
2026-08-12	191.1100	191.1100	184.0800	186.4000	+3.441%	12,496	139,627	-49.142%
2026-08-11	197.2800	200.3000	177.3000	180.2000	-7.065%	6,848	126,386	-47.392%
2026-08-10	195.6100	204.9100	193.9000	193.9000	-3.599%	4,667	118,980	-51.109%
2026-08-07	182.3200	201.2700	182.3000	201.1400	+14.544%	3,219	114,990	-52.869%
2026-08-06	191.8300	192.6700	174.9300	175.6000	-10.908%	654	114,592	-46.014%
2026-08-05	231.9000	235.3300	195.4300	197.1000	-5.053%	4,345	113,847	-51.903%
2026-08-04	151.9000	210.1300	151.9000	207.5900	+56.755%	16,318	110,751	-54.333%
2026-08-03	110.9200	136.0400	110.9200	132.4300	+38.438%	11,151	103,369	-28.415%
2026-07-31	83.7600	97.0000	75.8000	95.6600	+14.385%	4,115	89,916	-0.899%
2026-07-30	75.8000	84.2000	68.6300	83.6300	+29.619%	7,000	89,401	+13.356%
2026-07-29	76.2500	83.7000	64.5200	64.5200	-24.889%	1,334	82,539	+46.931%
2026-07-28	80.1500	86.0000	80.1500	85.9000	+6.115%	21,755	80,718	+10.361%
2026-07-27	92.2000	92.2000	77.1900	80.9500	-4.258%	4,027	71,026	+17.109%
2026-07-24	85.9000	95.5900	83.4500	84.5500	-1.457%	1,330	68,320	+12.123%
2026-07-23	92.9000	92.9000	85.8000	85.8000	-24.948%	2,282	66,831	+10.490%
2026-07-22	116.9300	120.1500	113.6000	114.3200	-2.291%	481	66,488	-17.075%
2026-07-21	112.4000	118.9000	112.4000	117.0000	+13.043%	1,056	66,848	-18.974%
2026-07-20	120.0000	120.0000	102.8000	103.5000	-7.275%	379	66,820	-8.406%
2026-07-17	110.1500	122.2100	108.7300	111.6200	-15.034%	863	66,850	-15.069%
2026-07-16	139.7200	146.8000	128.3300	131.3700	-11.296%	1,284	66,604	-27.837%
2026-07-15	152.4200	153.5800	138.3600	148.1000	+4.281%	958	66,618	-35.989%
2026-07-14	137.4700	144.5700	137.4700	142.0200	+4.711%	37	66,428	-33.249%
2026-07-13	150.6000	151.3900	135.0000	135.6300	-14.725%	1,589	65,926	-30.104%
2026-07-10	150.2000	159.2100	149.6500	159.0500	+7.721%	1,562	66,687	-40.396%
2026-07-09	128.8000	147.6500	128.8000	147.6500	+16.738%	2,147	65,973	-35.794%
2026-07-08	123.4100	128.4500	115.0400	126.4800	-7.000%	3,129	64,735	-25.047%
2026-07-07	146.7600	146.7600	133.6700	136.0000	-10.656%	402	63,091	-30.294%
2026-07-06	140.2600	154.6900	140.2600	152.2200	+16.349%	2,860	62,667	-37.722%
2026-07-02	142.1900	142.1900	123.3300	130.8300	-6.550%	639	62,909	-27.540%
2026-07-01	135.6000	152.2200	131.9600	140.0000	-5.851%	1,793	62,909	-32.286%
2026-06-30	131.2300	148.7000	130.4700	148.7000	+15.909%	318	61,954	-36.247%
2026-06-29	121.6000	130.5000	111.5000	128.2900	+37.047%	1,793	61,728	-26.105%
2026-06-26	103.0000	123.8500	93.6100	93.6100	-16.976%	3,434	61,675	+1.271%
2026-06-25	112.4400	124.0000	109.1400	112.7500	-3.302%	265	61,135	-15.920%
2026-06-24	127.9900	136.3300	113.2800	116.6000	-5.778%	253	61,306	-18.696%
2026-06-23	132.1000	133.6900	121.7500	123.7500	-18.403%	219	61,184	-23.394%
2026-06-22	168.0800	172.6900	151.6600	151.6600	-9.635%	1,785	60,654	-37.492%
2026-06-18	165.0000	170.1000	160.9500	167.8300	+16.306%	1,843	58,289	-43.514%
2026-06-17	178.4600	178.4600	143.4100	144.3000	-19.789%	2,261	58,289	-34.304%
2026-06-16	197.6000	197.6000	177.1600	179.9000	-8.064%	247	58,289	-47.304%
2026-06-15	185.4000	208.8800	185.4000	195.6800	+26.034%	592	57,958	-51.554%
2026-06-12	149.7400	157.3000	147.0000	155.2600	+2.212%	1,384	57,958	-38.941%
2026-06-11	129.0000	151.9000	118.0000	151.9000	+29.519%	1,976	57,958	-37.591%
2026-06-10	142.8000	142.8000	117.0000	117.2800	-19.671%	5,024	56,992	-19.168%
2026-06-09	174.6500	174.6500	113.5200	146.0000	-2.276%	1,148	52,556	-35.068%
2026-06-08	163.0000	168.0000	148.0000	149.4000	+3.750%	3,285	51,564	-36.546%
2026-06-05	202.9000	202.9000	144.0000	144.0000	-35.680%	18,368	47,800	-34.167%
2026-06-04	205.2000	232.0000	205.2000	223.8800	+0.801%	943	34,763	-57.656%
2026-06-03	228.0000	228.0000	216.0600	222.1000	-7.593%	422	34,085	-57.317%
2026-06-02	227.2700	241.6000	227.2000	240.3500	+2.534%	46	34,070	-60.558%
2026-06-01	219.2300	239.7400	217.7800	234.4100	+4.971%	1,480	33,730	-59.558%
2026-05-29	235.7700	235.7700	223.3100	223.3100	-0.663%	431	34,143	-57.548%
2026-05-28	203.7500	225.7600	203.7500	224.8000	+8.652%	1,219	34,259	-57.829%
2026-05-27	210.0000	210.0000	202.7800	206.9000	-1.052%	3,519	32,746	-54.181%
2026-05-26	204.6000	217.5500	200.9600	209.1000	+6.466%	6,095	31,331	-54.663%
2026-05-22	197.8000	197.8000	193.4100	196.4000	+10.942%	334	27,502	-51.731%
2026-05-21	160.9300	181.4000	160.1000	177.0300	+1.415%	3,853	27,686	-46.450%
2026-05-20	157.1000	175.9100	149.2000	174.5600	+13.424%	173	27,686	-45.692%
2026-05-19	153.5000	162.4000	144.6000	153.9000	-6.665%	561	24,453	-38.402%
2026-05-18	160.2800	165.5000	153.0400	164.8900	-3.854%	1,064	24,453	-42.507%
2026-05-15	194.2000	194.2000	171.5000	171.5000	-23.129%	22	24,453	-44.723%
2026-05-14	208.6800	233.2100	208.2000	223.1000	+12.563%	2,230	25,511	-57.508%
2026-05-13	172.0700	201.9500	171.3300	198.2000	+15.602%	723	25,750	-52.170%
2026-05-12	168.6500	172.4000	153.0000	171.4500	-5.926%	1,259	25,750	-44.707%
2026-05-11	180.4000	187.0000	178.8100	182.2500	+8.000%	474	25,750	-47.984%
2026-05-08	162.8000	174.6000	162.3200	168.7500	+15.109%	2,558	26,441	-43.822%
2026-05-07	154.1700	163.3300	146.6000	146.6000	-7.186%	46	26,554	-35.334%
2026-05-06	135.9200	159.0900	135.8900	157.9500	+28.844%	1,148	26,551	-39.981%
2026-05-05	111.8000	122.5900	111.8000	122.5900	+20.624%	48	26,182	-22.669%
2026-05-04	105.8300	109.0000	100.7900	101.6300	-6.530%	46	26,199	-6.720%
2026-05-01	109.4000	116.0900	108.7300	108.7300	+6.078%	2,040	26,099	-12.812%
2026-04-30	87.6000	102.5000	87.6000	102.5000	+25.168%	1,556	26,099	-7.512%
2026-04-29	85.4000	85.4000	81.8900	81.8900	-6.837%	6	25,039	+15.765%
2026-04-28	93.9800	94.0000	86.5300	87.9000	-12.910%	1,038	25,038	+7.850%
2026-04-27	97.0000	100.9300	96.9700	100.9300	+2.467%	286	24,041	-6.074%
2026-04-24	85.4000	98.5000	85.4000	98.5000	+19.394%	208	24,028	-3.756%
2026-04-23	88.7000	91.9000	74.9000	82.5000	-5.983%	16	24,029	+14.909%
2026-04-22	82.1400	88.1000	82.1400	87.7500	+14.556%	964	24,028	+8.034%
2026-04-21	91.5000	92.1000	75.3000	76.6000	-10.930%	4,249	22,056	+23.760%
2026-04-20	87.0500	88.8000	84.3000	86.0000	-7.027%	80	22,056	+10.233%
2026-04-17	81.3600	92.5000	81.3600	92.5000	+33.671%	288	22,038	+2.486%
2026-04-16	68.8500	71.1300	67.7000	69.2000	+3.438%	69	22,110	+36.994%
2026-04-15	53.4800	66.9000	53.4800	66.9000	+28.308%	1,024	22,104	+41.704%
2026-04-14	41.6400	52.1400	41.6400	52.1400	+33.078%	240	22,667	+81.818%
2026-04-13	33.1500	39.1800	33.1500	39.1800	+16.607%	780	22,687	+141.960%
2026-04-10	34.2000	35.4300	33.6000	33.6000	-1.754%	345	22,156	+182.143%
2026-04-09	31.3900	35.0000	31.3900	34.2000	+10.680%	544	22,329	+177.193%
2026-04-08	31.1500	32.6000	30.7000	30.9000	+31.882%	193	22,469	+206.796%
2026-04-07	22.6000	23.4300	22.6000	23.4300	+11.043%	165	22,640	+304.609%
2026-04-06	22.6300	22.6400	21.1000	21.1000	-2.315%	211	22,515	+349.289%
2026-04-02	21.9100	22.2000	21.6000	21.6000	-6.776%	970	22,307	+338.889%
2026-04-01	23.0000	24.3000	23.0000	23.1700	+6.284%	226	22,307	+309.150%
2026-03-31	18.4000	22.2000	17.9500	21.8000	+38.589%	360	22,379	+334.862%
2026-03-30	17.7000	17.7000	15.7300	15.7300	-6.369%	2,826	22,248	+502.670%
2026-03-27	20.0000	20.0000	16.8000	16.8000	-24.324%	1,119	20,597	+464.286%
2026-03-26	25.4800	25.5300	21.8000	22.2000	-24.746%	1,124	20,979	+327.027%
2026-03-25	29.5000	29.5000	29.5000	29.5000	+0.340%	1	21,248	+221.356%
2026-03-24	27.9800	29.4000	27.9800	29.4000	-9.816%	77	21,230	+222.449%
2026-03-23	30.9300	35.0000	30.9300	32.6000	+13.589%	994	21,022	+190.798%
2026-03-20	30.5500	30.6900	27.9000	28.7000	-9.464%	529	21,439	+230.314%
2026-03-19	33.0400	33.2400	29.7500	31.7000	-6.765%	428	21,177	+199.054%
2026-03-18	38.5200	38.5200	34.0000	34.0000	-13.924%	211	20,957	+178.824%
2026-03-17	42.4000	42.4000	39.3000	39.5000	-1.815%	20	21,034	+140.000%
2026-03-16	41.2500	41.2500	39.8900	40.2300	+5.868%	1,024	21,024	+135.645%
2026-03-13	41.6900	41.8900	38.0000	38.0000	-9.308%	218	20,453	+149.474%
2026-03-12	45.5000	45.5000	41.7000	41.9000	-12.708%	238	20,404	+126.253%
2026-03-11	51.4800	51.4800	47.9000	48.0000	-6.615%	96	20,394	+97.500%
2026-03-10	52.6000	53.5000	50.7300	51.4000	+3.838%	16	20,379	+84.436%
2026-03-09	39.9200	49.5000	38.3000	49.5000	+3.992%	1,243	20,233	+91.515%
2026-03-06	47.4000	48.5000	46.0000	47.6000	-5.556%	2,515	20,273	+99.160%
2026-03-05	54.5000	54.5000	49.9000	50.4000	-15.507%	25	20,196	+88.095%
2026-03-04	54.9500	59.6500	54.9500	59.6500	+10.771%	531	20,184	+58.927%
2026-03-03	51.4000	55.1000	48.1000	53.8500	-15.197%	212	19,738	+76.045%
2026-03-02	55.5000	63.7000	55.5000	63.5000	+2.419%	980	19,905	+49.291%
2026-02-27	61.0800	62.2000	60.0000	62.0000	-7.463%	866	18,955	+52.903%
2026-02-26	69.4000	69.4000	62.2000	67.0000	-10.224%	33	18,604	+41.493%
2026-02-25	71.7000	74.6300	71.7000	74.6300	+10.399%	278	18,599	+27.027%
2026-02-24	61.7000	68.4000	61.7000	67.6000	+8.455%	77	18,599	+40.237%
2026-02-23	67.0000	67.0000	59.4500	62.3300	-9.667%	39	18,657	+52.094%
2026-02-20	63.1000	69.0000	63.1000	69.0000	+11.040%	1,340	18,645	+37.391%
2026-02-19	61.4000	62.3000	61.4000	62.1400	-6.076%	3	18,621	+52.559%
2026-02-18	63.6400	70.3000	63.6400	66.1600	+6.538%	243	18,653	+43.289%
2026-02-17	62.5600	64.7000	56.6600	62.1000	-6.673%	918	18,658	+52.657%
2026-02-13	65.5300	68.0000	65.3900	66.5400	+1.155%	11	17,997	+42.471%
2026-02-12	83.1500	83.1500	65.5000	65.7800	-18.559%	95	17,997	+44.117%
2026-02-11	80.7700	80.7700	80.7700	80.7700	-1.066%	701	17,828	+17.370%
2026-02-10	90.0000	90.0000	81.6400	81.6400	-6.633%	26	17,647	+16.120%
2026-02-09	84.1000	87.7000	84.1000	87.4400	+5.349%	479	17,631	+8.417%
2026-02-06	70.5000	83.3000	70.5000	83.0000	+31.746%	2,008	18,104	+14.217%
2026-02-05	71.0000	71.0000	62.7000	63.0000	-18.457%	511	17,604	+50.476%
2026-02-04	82.1600	82.8500	71.5000	77.2600	-2.818%	351	17,969	+22.703%
2026-02-03	84.0000	84.0000	77.3000	79.5000	-13.634%	13	18,240	+19.245%
2026-02-02	87.1100	94.3000	87.1100	92.0500	+5.200%	308	18,249	+2.988%
2026-01-30	90.2100	90.2100	83.3500	87.5000	+0.149%	521	18,327	+8.343%
2026-01-29	83.0000	87.5100	77.9000	87.3700	-9.928%	434	18,084	+8.504%
2026-01-28	101.2000	101.4000	97.0000	97.0000	-0.206%	87	18,023	-2.268%
2026-01-27	93.7400	97.5000	93.7400	97.2000	+8.361%	8	18,006	-2.469%
2026-01-26	86.5200	90.2000	86.5200	89.7000	+11.097%	6	18,007	+5.686%
2026-01-23	78.0000	81.9800	78.0000	80.7400	-1.416%	16	18,010	+17.414%
2026-01-22	82.0000	85.6700	81.0000	81.9000	+9.200%	98	18,019	+15.751%
2026-01-21	67.9000	81.0000	67.6000	75.0000	+15.385%	136	18,058	+26.400%
2026-01-20	73.6600	74.5000	65.0000	65.0000	-27.697%	238	18,113	+45.846%
2026-01-16	88.8000	91.2000	88.8000	89.9000	-4.686%	771	17,684	+5.451%
2026-01-15	96.0000	98.0000	94.3200	94.3200	+13.270%	561	17,684	+0.509%
2026-01-14	92.8100	92.8100	83.2700	83.2700	-12.715%	940	17,284	+13.847%
2026-01-13	97.4500	99.3400	95.0400	95.4000	-6.972%	668	17,282	-0.629%
2026-01-12	96.5900	102.5500	96.5900	102.5500	+0.836%	6	16,877	-7.557%
2026-01-09	100.0200	101.8000	100.0200	101.7000	+12.724%	837	16,757	-6.785%
2026-01-08	93.1000	93.1000	89.9000	90.2200	-11.113%	882	16,749	+5.076%
2026-01-07	103.4000	103.4000	101.5000	101.5000	+3.360%	219	16,534	-6.601%
2026-01-06	89.0000	98.2000	89.0000	98.2000	+10.586%	404	16,703	-3.462%
2026-01-05	86.2000	90.2000	86.0000	88.8000	+16.535%	54	16,719	+6.757%
2026-01-02	76.3000	76.3000	74.0800	76.2000	-0.949%	9	16,697	+24.409%
2025-12-31	82.4000	83.6000	76.9300	76.9300	-12.480%	15	16,690	+23.229%
2025-12-30	86.0000	87.9000	86.0000	87.9000	+0.572%	112	16,690	+7.850%
2025-12-29	90.0000	91.0000	87.4000	87.4000	-7.219%	26	16,740	+8.467%
2025-12-26	97.0000	97.0000	92.6100	94.2000	-0.643%	93	16,721	+0.637%
2025-12-24	89.5000	94.8100	89.5000	94.8100	+7.130%	6	16,693	-0.011%
2025-12-23	83.7100	88.7000	82.0000	88.5000	+7.730%	190	16,693	+7.119%
2025-12-22	79.3400	82.1500	79.3400	82.1500	+7.245%	27	16,587	+15.399%
2025-12-19	76.9200	78.5000	76.6000	76.6000	+5.510%	9	16,562	+23.760%
2025-12-18	75.0000	75.5000	72.6000	72.6000	+7.859%	9	16,562	+30.579%
2025-12-17	70.0000	71.3000	65.7000	67.3100	-14.905%	141	16,565	+40.841%
2025-12-16	78.4900	81.5000	74.9000	79.1000	-8.130%	170	16,529	+19.848%
2025-12-15	95.5000	95.5000	85.0400	86.1000	-3.799%	175	16,541	+10.105%
2025-12-12	98.1100	98.1100	89.5000	89.5000	-17.747%	178	16,602	+5.922%
2025-12-11	104.3800	108.8100	104.2800	108.8100	-1.592%	650	16,506	-12.876%
2025-12-10	109.3200	110.5700	109.3200	110.5700	+6.728%	16	16,300	-14.262%
2025-12-09	105.1100	105.1100	103.6000	103.6000	+1.172%	2	16,300	-8.494%
2025-12-08	110.3100	110.3100	102.4000	102.4000	-6.994%	71	16,298	-7.422%
2025-12-05	110.1000	110.1000	110.1000	110.1000	+1.102%	657	16,248	-13.896%
2025-12-04	108.8000	108.9000	108.8000	108.9000	+2.639%	645	16,198	-12.948%
2025-12-03	101.0000	106.1000	101.0000	106.1000	+0.856%	1,450	15,904	-10.650%
2025-12-02	104.0000	108.0000	100.0000	105.2000	+3.543%	643	15,451	-9.886%
2025-12-01	102.5000	106.5200	101.6000	101.6000	-7.045%	1,040	14,939	-6.693%
2025-11-28	109.9300	109.9300	109.0300	109.3000	+2.035%	444	14,888	-13.266%
2025-11-26	105.5400	111.0700	102.1700	107.1200	+7.658%	653	14,504	-11.501%
2025-11-25	91.2000	99.5000	89.0000	99.5000	+8.388%	294	14,504	-4.724%
2025-11-24	88.6000	91.8000	88.6000	91.8000	+10.337%	102	14,438	+3.268%
2025-11-21	76.9500	91.0000	75.1000	83.2000	+14.759%	791	14,483	+13.942%
2025-11-20	105.0000	105.0000	72.5000	72.5000	-18.722%	1,723	14,105	+30.759%
2025-11-19	93.6000	93.6000	87.5000	89.2000	+1.595%	12	13,445	+6.278%
2025-11-18	86.2000	91.9000	82.6000	87.8000	-7.286%	89	13,445	+7.973%
2025-11-17	104.8000	107.6800	91.6300	94.7000	-14.531%	112	13,440	+0.106%
2025-11-14	96.2000	113.3100	96.2000	110.8000	-1.860%	134	13,434	-14.440%
2025-11-13	112.9000	112.9000	112.9000	112.9000	-17.101%	1	13,366	-16.032%
2025-11-12	137.5600	138.8100	133.8800	136.1900	+0.919%	293	13,366	-30.391%
2025-11-11	124.7000	134.9900	124.7000	134.9500	+6.764%	302	13,246	-29.752%
2025-11-10	117.4300	126.4000	115.8300	126.4000	+39.947%	251	13,137	-25.000%
2025-11-07	93.0000	94.1000	87.7000	90.3200	-14.712%	213	13,133	+4.960%
2025-11-06	113.5000	113.5000	102.4600	105.9000	-12.911%	12	12,999	-10.482%
2025-11-05	119.0000	124.5000	117.6000	121.6000	-0.799%	329	13,000	-22.039%
2025-11-04	122.5800	122.5800	122.5800	122.5800	-12.003%	518	13,024	-22.663%
2025-11-03	137.1900	139.5600	135.9600	139.3000	+2.036%	54	13,374	-31.945%
2025-10-31	140.6300	140.6300	131.1000	136.5200	+0.456%	9	13,374	-30.560%
2025-10-30	131.9000	139.1800	131.9000	135.9000	-10.885%	22	13,370	-30.243%
2025-10-29	149.9200	152.5000	138.8100	152.5000	+7.243%	752	13,373	-37.836%
2025-10-28	130.5000	145.3000	129.8000	142.2000	+11.969%	1,113	13,222	-33.333%
2025-10-27	113.6500	127.0000	113.3200	127.0000	+23.541%	1,947	13,315	-25.354%
2025-10-24	98.5700	104.7400	98.5700	102.8000	+9.759%	752	13,315	-7.782%
2025-10-23	88.6000	93.6600	88.6000	93.6600	+8.152%	357	13,166	+1.217%
2025-10-22	88.6000	90.0000	86.6000	86.6000	-7.823%	7	13,493	+9.469%
2025-10-21	92.9600	93.9500	92.9600	93.9500	+0.481%	310	13,499	+0.905%
2025-10-20	89.5500	93.5000	88.9600	93.5000	+12.258%	24	13,499	+1.390%
2025-10-17	81.5000	86.5000	81.5000	83.2900	-13.778%	17	13,507	+13.819%
2025-10-16	93.4000	96.6000	93.4000	96.6000	+5.229%	7	13,508	-1.863%
2025-10-15	93.1000	98.5000	85.4000	91.8000	+3.239%	94	13,511	+3.268%
2025-10-14	75.6000	90.1000	73.7400	88.9200	+4.000%	1,086	13,571	+6.613%
2025-10-13	85.0000	85.5000	85.0000	85.5000	+4.523%	97	13,756	+10.877%
2025-10-10	104.7000	104.7000	81.8000	81.8000	-16.954%	33	13,819	+15.892%
2025-10-09	105.8700	106.1600	98.5000	98.5000	-6.011%	117	13,841	-3.756%
2025-10-08	100.8000	104.8500	100.8000	104.8000	+8.332%	2,029	13,896	-9.542%
2025-10-07	102.8500	103.1400	94.0000	96.7400	-4.643%	2,049	14,213	-2.005%
2025-10-06	95.9000	101.9300	95.9000	101.4500	+6.913%	56	14,213	-6.555%
2025-10-03	94.2500	100.6500	93.0000	94.8900	+4.504%	1,067	13,789	-0.095%
2025-10-02	91.4400	91.6100	88.4300	90.8000	+2.137%	1,066	13,677	+4.405%
2025-10-01	78.8800	89.8000	78.2800	88.9000	+9.214%	16	13,477	+6.637%
2025-09-30	78.0000	82.4900	78.0000	81.4000	+3.959%	296	13,478	+16.462%
2025-09-29	82.0200	82.0200	78.3000	78.3000	+3.121%	512	13,525	+21.073%
2025-09-26	72.4900	75.9300	72.4900	75.9300	+6.300%	6	13,474	+24.852%
2025-09-25	75.4000	75.4000	71.4300	71.4300	-11.267%	105	13,577	+32.717%
2025-09-24	80.5000	80.5000	80.5000	80.5000	-5.015%	50	13,568	+17.764%
2025-09-23	84.7500	84.7500	84.7500	84.7500	-5.424%	751	13,622	+11.858%
2025-09-22	78.3200	89.8200	78.3200	89.6100	+10.835%	49	13,422	+5.792%
2025-09-19	73.5000	80.8500	73.5000	80.8500	+7.699%	32	13,409	+17.254%
2025-09-18	70.8400	75.0700	69.2900	75.0700	+10.952%	77	13,399	+26.282%
2025-09-17	67.6600	67.6600	67.6600	67.6600	-5.238%	52	13,369	+40.112%
2025-09-16	71.3300	71.4000	71.3300	71.4000	+3.314%	4	13,392	+32.773%
2025-09-15	66.2800	69.1100	66.2800	69.1100	+7.564%	48	13,422	+37.173%
2025-09-12	65.5000	65.5000	63.9100	64.2500	+2.456%	4	13,409	+47.549%
2025-09-11	57.5700	62.7100	57.5700	62.7100	+12.182%	43	13,407	+51.172%
2025-09-10	53.8500	55.9400	53.8500	55.9000	+11.979%	3	13,386	+69.589%
2025-09-09	49.4700	49.9200	49.4700	49.9200	+4.874%	5	13,384	+89.904%
2025-09-08	49.5000	49.5000	47.6000	47.6000	+3.030%	38	13,380	+99.160%
2025-09-05	53.7000	53.7000	46.2000	46.2000	-8.858%	13	13,342	+105.195%
2025-09-04	46.7900	51.0000	46.7900	50.6900	+22.736%	20	13,336	+87.019%
2025-09-03	43.5000	43.5000	41.3000	41.3000	+6.443%	571	13,326	+129.540%
2025-09-02	40.4000	41.8000	38.8000	38.8000	-18.143%	210	13,218	+144.330%
2025-08-29	46.5400	47.5000	46.4700	47.4000	-6.968%	40	13,007	+100.000%
2025-08-27	50.1600	50.9500	50.1600	50.9500	+4.835%	5	13,098	+86.065%
2025-08-26	48.6000	48.6000	48.6000	48.6000	+1.504%	1	13,099	+95.062%
2025-08-25	47.9700	48.2000	47.7900	47.8800	-1.805%	107	13,099	+97.995%
2025-08-22	45.7400	49.9000	45.7400	48.7600	+15.545%	205	12,993	+94.422%
2025-08-20	43.1800	43.1800	42.2000	42.2000	-11.586%	2	12,881	+124.645%
2025-08-19	47.7300	47.7300	47.7300	47.7300	-5.485%	1	12,880	+98.617%
2025-08-18	50.8200	50.8200	50.5000	50.5000	-4.447%	151	12,880	+87.723%
2025-08-15	52.2500	52.8500	51.9700	52.8500	-0.677%	150	12,858	+79.376%
2025-08-14	53.2100	53.2100	53.2100	53.2100	+1.449%	1	12,724	+78.162%
2025-08-13	53.5500	55.7600	52.4000	52.4500	+3.861%	2,771	13,644	+80.744%
2025-08-12	50.5000	50.5000	50.5000	50.5000	+29.653%	2	13,320	+87.723%
2025-08-07	40.7000	40.7000	38.9300	38.9500	-0.891%	4	13,320	+143.389%
2025-08-06	38.5500	39.6000	38.5500	39.3000	+10.331%	135	13,322	+141.221%
2025-08-05	36.2000	36.5000	35.6200	35.6200	+1.771%	8	13,247	+166.143%
2025-08-01	33.9600	35.0000	33.9600	35.0000	-24.569%	962	13,246	+170.857%
2025-07-31	51.0100	51.1500	46.2000	46.4000	-5.383%	11	12,406	+104.310%
2025-07-30	49.0400	49.0400	49.0400	49.0400	-4.684%	3	12,404	+93.312%
2025-07-28	51.2500	51.6200	51.0400	51.4500	+3.730%	4	12,404	+84.257%
2025-07-25	49.8000	49.9000	49.6000	49.6000	-2.458%	9	12,402	+91.129%
2025-07-24	49.2600	50.8500	49.2500	50.8500	+4.997%	6	12,404	+86.431%
2025-07-23	47.4800	48.6000	46.8600	48.4300	+15.972%	8	12,401	+95.746%
2025-07-22	41.7600	41.7600	41.7600	41.7600	-7.631%	323	12,397	+127.011%
2025-07-21	44.2100	45.2100	44.2100	45.2100	+7.285%	5	12,159	+109.688%
2025-07-18	43.3000	43.3000	42.1400	42.1400	-1.932%	4	12,158	+124.964%
2025-07-17	41.9000	43.5000	41.9000	42.9700	+5.551%	17	12,155	+120.619%
2025-07-15	39.9000	40.7700	39.9000	40.7100	-0.221%	105	11,975	+132.867%
2025-07-14	40.8000	40.8000	40.8000	40.8000	-2.625%	295	11,974	+132.353%
2025-07-11	41.9000	41.9000	41.9000	41.9000	-5.843%	139	11,679	+126.253%
2025-07-10	44.5000	44.5000	44.5000	44.5000	+12.630%	105	11,540	+113.034%
2025-07-09	39.4500	39.5100	39.4500	39.5100	+1.594%	2	11,435	+139.939%
2025-07-08	39.1000	39.1000	38.8000	38.8900	-2.311%	1,012	11,517	+143.764%
2025-07-07	40.1400	40.7100	39.7000	39.8100	-11.474%	305	10,611	+138.131%
2025-07-03	40.2400	47.1100	40.1600	44.9700	+20.757%	16	11,029	+110.807%
2025-07-02	35.7000	37.5100	35.7000	37.2400	+3.877%	131	11,029	+154.565%
2025-07-01	35.3100	35.8500	35.1800	35.8500	+0.731%	22	10,980	+164.435%
2025-06-30	35.5000	35.5900	33.5000	35.5900	+11.219%	23	10,974	+166.367%
2025-06-27	31.6000	34.0000	31.6000	32.0000	+12.123%	77	10,967	+196.250%
2025-06-26	26.1600	28.5400	26.0000	28.5400	+10.835%	79	10,914	+232.165%
2025-06-25	25.7500	25.7500	25.7500	25.7500	+33.144%	3	10,884	+268.155%
2025-06-23	20.1500	21.6000	19.3400	19.3400	-1.827%	7	10,884	+390.176%
2025-06-20	21.0000	21.0000	19.7000	19.7000	-17.088%	24	10,879	+381.218%
2025-06-13	23.7500	23.7600	23.7100	23.7600	-7.621%	6	10,865	+298.990%
2025-06-12	25.7200	25.7200	25.7200	25.7200	+4.383%	2	10,865	+268.585%
2025-06-11	27.2000	27.3000	24.6400	24.6400	-4.236%	44	10,864	+284.740%
2025-06-10	26.0000	26.1000	25.7300	25.7300	+8.109%	106	10,846	+268.442%
2025-06-05	23.8000	23.8000	23.8000	23.8000	+20.141%	421	10,792	+298.319%
2025-06-02	19.1500	20.0000	19.1500	19.8100	-1.931%	27	10,771	+378.546%
2025-05-30	20.2000	20.2000	20.2000	20.2000	-5.164%	2	10,774	+369.307%
2025-05-28	21.2700	21.3000	21.2600	21.3000	+8.232%	4	10,775	+345.070%
2025-05-27	19.6800	19.6800	19.6800	19.6800	+13.103%	1	10,773	+381.707%
2025-05-23	17.3900	17.4000	17.3900	17.4000	-23.684%	34	10,755	+444.828%
2025-05-21	23.5000	23.5000	22.8000	22.8000	-6.173%	152	10,755	+315.789%
2025-05-20	25.0000	25.0000	24.3000	24.3000	+2.101%	3	10,652	+290.123%
2025-05-15	23.8000	23.8000	23.8000	23.8000	+4.892%	1	10,651	+298.319%
2025-05-14	21.9300	22.6900	21.9300	22.6900	+0.398%	2	10,650	+317.805%
2025-05-13	22.6000	22.6000	22.6000	22.6000	+10.784%	150	10,648	+319.469%
2025-05-12	19.2000	20.4000	19.2000	20.4000	+16.571%	5	10,648	+364.706%
2025-05-09	17.5000	17.5000	17.5000	17.5000	+6.577%	6	10,648	+441.714%
2025-05-07	16.4000	16.4200	16.4000	16.4200	-0.785%	2	10,648	+477.345%
2025-05-06	16.5500	16.5500	16.5500	16.5500	-7.075%	10	10,647	+472.810%
2025-05-05	17.3500	18.1000	17.3000	17.8100	-1.602%	6	10,647	+432.285%
2025-05-02	18.1000	18.1000	18.1000	18.1000	+32.990%	4	10,651	+423.757%
2025-04-29	13.5900	13.6100	13.5900	13.6100	+7.165%	9	10,651	+596.547%
2025-04-28	13.9700	13.9700	12.7000	12.7000	-3.053%	42	10,660	+646.457%
2025-04-25	13.2000	13.2000	13.1000	13.1000	-3.606%	4,000	10,662	+623.664%
2025-04-24	13.8400	13.8400	13.4100	13.5900	+4.700%	60	10,662	+597.572%
2025-04-23	12.9800	12.9800	12.9800	12.9800	+6.481%	9	10,632	+630.354%
2025-04-22	12.1500	12.1900	12.1500	12.1900	+13.925%	3	10,632	+677.687%
2025-04-16	10.7000	10.7000	10.7000	10.7000	-25.952%	1	10,630	+785.981%
2025-04-11	12.5000	14.4500	12.5000	14.4500	+15.600%	4	10,630	+556.055%
2025-04-10	11.4400	12.5000	11.4400	12.5000	0.000%	4	10,630	+658.400%
2025-04-09	8.1000	12.6000	8.1000	12.5000	+71.939%	15	10,629	+658.400%
2025-04-07	7.4400	7.4400	7.2700	7.2700	+8.507%	2	10,619	+1,203.989%
2025-04-04	6.7000	6.7000	6.7000	6.7000	-19.277%	10	10,621	+1,314.925%
2025-04-03	9.0000	9.0000	8.0000	8.3000	-32.520%	2,004	12,321	+1,042.169%
2025-04-02	12.3000	12.3000	12.3000	12.3000	+0.820%	2	10,708	+670.732%
2025-04-01	12.2000	12.2000	12.2000	12.2000	+13.383%	1	10,708	+677.049%
2025-03-31	10.7600	10.7600	10.7600	10.7600	-28.267%	10	10,708	+781.041%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-7.407%	1	10,716	+532.000%
2025-03-25	16.2000	16.2000	16.2000	16.2000	-5.263%	70	10,716	+485.185%
2025-03-24	16.7000	17.1000	16.7000	17.1000	+23.734%	51	10,716	+454.386%
2025-03-20	15.3000	16.2200	13.8200	13.8200	-12.532%	53	10,699	+585.962%
2025-03-19	15.8000	15.8000	15.8000	15.8000	+5.333%	1	10,657	+500.000%
2025-03-18	15.0000	15.0000	15.0000	15.0000	-11.348%	1	10,657	+532.000%
2025-03-17	17.0000	17.0000	16.9200	16.9200	+11.316%	2	10,657	+460.284%
2025-03-13	15.2000	15.2000	15.2000	15.2000	-1.999%	1	10,657	+523.684%
2025-03-12	17.5000	17.5000	15.5100	15.5100	+0.977%	3	10,657	+511.219%
2025-03-11	14.5000	15.3600	14.5000	15.3600	-6.341%	66	10,657	+517.188%
2025-03-10	16.4000	16.4000	16.4000	16.4000	-23.364%	2	10,688	+478.049%
2025-03-06	21.4000	21.4000	21.4000	21.4000	-18.008%	3	10,688	+342.991%
2025-03-05	26.2100	26.2100	26.0200	26.1000	+14.776%	6	10,685	+263.218%
2025-03-04	22.7000	22.7400	22.7000	22.7400	-14.863%	2	10,680	+316.887%
2025-03-03	31.7000	31.7000	26.7100	26.7100	-3.225%	6	10,681	+254.923%
2025-02-28	28.5500	28.5500	26.2700	27.6000	-11.254%	318	10,683	+243.478%
2025-02-27	31.1000	31.1000	31.1000	31.1000	-13.370%	1	10,760	+204.823%
2025-02-25	36.0900	36.0900	35.5900	35.9000	-33.886%	227	10,759	+164.067%
2025-02-18	54.1000	54.3000	54.1000	54.3000	-0.239%	3	10,607	+74.586%
2025-02-13	54.4300	54.4300	54.4300	54.4300	+11.697%	2	10,608	+74.169%
2025-02-12	48.8500	49.0200	48.6500	48.7300	+3.902%	4	10,608	+94.541%
2025-02-10	46.9000	46.9000	46.9000	46.9000	-3.834%	2	10,606	+102.132%
2025-02-06	48.7700	48.7700	48.7700	48.7700	-8.120%	2	10,606	+94.382%
2025-01-28	52.8200	53.0800	52.8200	53.0800	+15.241%	3	10,596	+78.598%
2025-01-27	46.0600	46.0600	46.0600	46.0600	-24.343%	1	10,596	+105.818%
2025-01-22	61.6000	62.0000	60.8800	60.8800	+32.061%	4	10,597	+55.716%
2025-01-17	46.1000	46.1000	46.1000	46.1000	+36.958%	200	10,657	+105.640%
2025-01-14	33.6600	33.6600	33.6600	33.6600	+4.762%	1	10,657	+181.640%
2025-01-13	31.6000	32.1300	31.6000	32.1300	-1.290%	26	10,656	+195.051%
2025-01-10	33.8600	33.8600	32.5500	32.5500	-12.735%	10	10,630	+191.244%
2025-01-07	40.7600	40.7600	37.3000	37.3000	-16.368%	26	10,627	+154.155%
2025-01-06	44.6000	44.6000	44.6000	44.6000	+14.359%	5	10,627	+112.556%

.dark-mode .NS126T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NS126T{ 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