Dark

SPX20261218C8025
SPX Dec 18 2026 8025.00 Call (SPX261218C08025000)
option OPRA

EOD

Sep 9, 2026

89.12-9.246%(-9.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	86.7800	89.1200	86.7800	89.1200	-9.246%	4	1,170	0.000%
2026-09-08	103.4000	103.4000	98.2000	98.2000	-11.212%	421	1,174	-9.246%
2026-09-04	110.0000	115.6000	109.3800	110.6000	-13.519%	112	856	-19.421%
2026-09-03	129.2900	129.2900	127.8900	127.8900	+30.633%	10	856	-30.315%
2026-09-02	103.5100	103.5100	97.9000	97.9000	+9.864%	16	856	-8.968%
2026-09-01	97.7500	97.7500	89.0400	89.1100	-18.628%	206	845	+0.011%
2026-08-31	107.6500	109.5100	106.7300	109.5100	-11.636%	168	695	-18.619%
2026-08-28	124.5400	124.5400	123.3300	123.9300	-1.330%	18	697	-28.088%
2026-08-27	125.6000	125.6000	125.6000	125.6000	+4.763%	3	691	-29.045%
2026-08-26	123.3000	123.3000	119.8900	119.8900	+0.469%	15	691	-25.665%
2026-08-25	119.3300	119.3300	119.3300	119.3300	-11.542%	1	690	-25.316%
2026-08-20	134.2000	135.4000	134.2000	134.9000	-8.000%	59	690	-33.936%
2026-08-19	146.6300	146.6300	146.6300	146.6300	-20.136%	2	723	-39.221%
2026-08-17	182.7800	183.6000	181.1000	183.6000	-1.566%	19	723	-51.460%
2026-08-14	187.0500	187.8600	185.9300	186.5200	-6.833%	35	736	-52.220%
2026-08-13	210.4500	210.4500	198.2000	200.2000	+16.878%	22	754	-55.485%
2026-08-12	174.3800	174.3800	171.2900	171.2900	+1.175%	12	754	-47.971%
2026-08-11	182.7300	182.7300	169.3000	169.3000	-6.619%	7	757	-47.360%
2026-08-10	191.2000	191.2000	181.3000	181.3000	+1.991%	81	758	-50.844%
2026-08-07	177.7600	177.7600	177.7600	177.7600	-7.397%	2	719	-49.865%
2026-08-04	149.8400	199.3600	149.8400	191.9600	+53.323%	86	719	-53.574%
2026-08-03	104.2000	126.7200	104.2000	125.2000	+41.789%	32	726	-28.818%
2026-07-31	77.1400	88.7300	75.6300	88.3000	+31.009%	72	721	+0.929%
2026-07-29	67.4000	67.4000	67.4000	67.4000	-9.772%	1	733	+32.226%
2026-07-27	88.1800	88.1800	74.7000	74.7000	-16.536%	22	734	+19.304%
2026-07-24	80.7800	89.5000	80.7800	89.5000	+7.186%	23	747	-0.425%
2026-07-23	90.3400	90.3400	83.5000	83.5000	-24.585%	3	745	+6.731%
2026-07-21	107.5000	110.7200	107.5000	110.7200	+10.842%	41	742	-19.509%
2026-07-20	105.9800	105.9800	99.7700	99.8900	-4.776%	195	742	-10.782%
2026-07-17	110.5800	113.9000	104.8000	104.9000	-12.481%	9	855	-15.043%
2026-07-16	130.2800	137.7900	119.8600	119.8600	-12.498%	9	851	-25.647%
2026-07-15	140.1400	140.1400	129.6400	136.9800	+3.796%	92	850	-34.939%
2026-07-14	130.8700	136.4300	130.8700	131.9700	+3.053%	59	800	-32.470%
2026-07-13	139.5800	139.5800	128.0600	128.0600	-6.967%	50	798	-30.408%
2026-07-09	125.1500	137.7300	125.1500	137.6500	+15.246%	7	770	-35.256%
2026-07-08	115.7000	119.4400	115.7000	119.4400	-6.248%	38	750	-25.385%
2026-07-07	131.0300	131.0300	127.4000	127.4000	-9.780%	3	721	-30.047%
2026-07-06	144.8600	144.8600	141.2100	141.2100	+5.688%	14	721	-36.888%
2026-07-02	133.6100	133.6100	133.6100	133.6100	-2.045%	4	719	-33.298%
2026-07-01	125.9000	138.1500	125.9000	136.4000	-2.606%	135	719	-34.663%
2026-06-30	140.0500	140.0500	140.0500	140.0500	+19.865%	1	704	-36.366%
2026-06-29	110.7000	116.8400	110.7000	116.8400	+16.491%	8	704	-23.725%
2026-06-26	107.5500	109.3500	100.3000	100.3000	-3.734%	51	704	-11.147%
2026-06-25	104.1900	104.1900	104.1900	104.1900	-1.157%	2	664	-14.464%
2026-06-24	105.4100	105.4100	105.4100	105.4100	-10.312%	2	664	-15.454%
2026-06-23	122.1700	125.2700	117.5300	117.5300	-18.297%	28	664	-24.173%
2026-06-22	147.9400	148.4600	143.8500	143.8500	-6.779%	510	649	-38.047%
2026-06-18	154.3100	154.3100	154.3100	154.3100	+0.823%	3	306	-42.246%
2026-06-17	169.3200	169.3200	153.0500	153.0500	-12.252%	18	306	-41.771%
2026-06-16	174.4200	174.4200	174.4200	174.4200	-12.528%	2	306	-48.905%
2026-06-15	183.2700	199.4000	183.2700	199.4000	+34.213%	65	331	-55.306%
2026-06-12	149.2900	149.2900	147.9800	148.5700	+26.907%	35	331	-40.015%
2026-06-11	110.0000	117.3100	110.0000	117.0700	+2.576%	52	331	-23.875%
2026-06-10	123.8000	123.8000	114.1300	114.1300	-31.102%	16	281	-21.914%
2026-06-09	165.6500	165.6500	165.6500	165.6500	+6.370%	1	274	-46.200%
2026-06-05	162.9100	162.9100	155.7300	155.7300	-26.887%	21	274	-42.773%
2026-06-04	219.8000	219.8000	213.0000	213.0000	+3.549%	2	263	-58.160%
2026-06-03	206.7000	206.7000	205.7000	205.7000	-9.978%	4	262	-56.675%
2026-06-02	218.0000	231.2000	217.8000	228.5000	+4.233%	10	258	-60.998%
2026-06-01	219.2200	219.2200	219.2200	219.2200	+1.182%	3	248	-59.347%
2026-05-29	216.5000	216.6600	211.4000	216.6600	+0.562%	18	245	-58.866%
2026-05-28	194.2800	215.4500	194.2800	215.4500	+9.404%	26	238	-58.635%
2026-05-27	193.5000	196.9300	192.5000	196.9300	+16.796%	41	243	-54.745%
2026-05-21	158.4300	168.6100	158.4300	168.6100	+8.222%	16	206	-47.144%
2026-05-20	155.6000	155.8000	154.1400	155.8000	+5.341%	3	206	-42.798%
2026-05-19	146.1000	147.9000	144.2500	147.9000	-5.688%	3	189	-39.743%
2026-05-18	152.5700	156.8200	152.5700	156.8200	-10.847%	4	189	-43.171%
2026-05-15	182.3000	185.1000	175.9000	175.9000	-17.262%	39	189	-49.335%
2026-05-14	199.2500	215.8000	198.3200	212.6000	+10.482%	135	160	-58.081%
2026-05-13	172.2000	192.4300	172.2000	192.4300	+13.823%	21	49	-53.687%
2026-05-12	169.0900	169.0900	169.0600	169.0600	-5.653%	2	49	-47.285%
2026-05-11	179.1900	179.1900	179.1900	179.1900	+10.591%	16	49	-50.265%
2026-05-08	162.0800	162.0800	162.0300	162.0300	0.000%	46	0	-44.998%

.dark-mode .tSjbDD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSjbDD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8025SPX Dec 18 2026 8025.00 Call (SPX261218C08025000)option OPRA

SPX20261218C8025
SPX Dec 18 2026 8025.00 Call (SPX261218C08025000)
option OPRA