Dark

SPX20261218C8050
SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)
option OPRA

EOD

Sep 11, 2026

78.90+15.537%(+10.61)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	85.0700	85.0700	78.9000	78.9000	+15.537%	19	9,933	0.000%
2026-09-10	71.8000	72.8000	68.2900	68.2900	-16.455%	20	9,924	+15.537%
2026-09-09	83.1200	83.1200	79.5000	81.7400	-7.950%	10	6,626	-3.474%
2026-09-08	91.9200	91.9200	88.8000	88.8000	-12.340%	4	6,626	-11.149%
2026-09-04	106.4200	106.4200	100.7000	101.3000	-14.565%	11	6,631	-22.113%
2026-09-03	103.0500	122.8200	101.7000	118.5700	+33.240%	624	6,631	-33.457%
2026-09-02	90.4900	90.4900	88.9900	88.9900	+6.639%	165	6,501	-11.338%
2026-09-01	85.6000	88.5000	81.5400	83.4500	-17.006%	3,507	6,401	-5.452%
2026-08-31	95.6800	100.6000	95.6800	100.5500	-11.363%	60	3,923	-21.532%
2026-08-28	129.0600	140.1200	112.7000	113.4400	-0.761%	334	3,908	-30.448%
2026-08-26	114.8600	114.8800	109.7700	114.3100	+2.889%	119	3,833	-30.977%
2026-08-25	112.3000	112.3000	110.5500	111.1000	+6.540%	8	3,856	-28.983%
2026-08-24	104.2800	104.2800	104.2800	104.2800	-11.274%	1	3,861	-24.338%
2026-08-21	123.5000	123.5000	117.5300	117.5300	+3.981%	4	3,860	-32.868%
2026-08-20	126.8000	126.8000	113.0300	113.0300	-19.557%	4	3,860	-30.196%
2026-08-19	143.5500	143.5500	140.5100	140.5100	+5.734%	4	3,860	-43.847%
2026-08-18	141.8000	141.8000	132.8900	132.8900	-22.013%	36	3,862	-40.628%
2026-08-17	170.2000	170.4000	170.2000	170.4000	-2.517%	253	3,878	-53.697%
2026-08-14	178.9000	178.9000	174.8000	174.8000	-5.257%	239	3,679	-54.863%
2026-08-13	198.4300	198.4300	178.7000	184.5000	+16.111%	55	3,459	-57.236%
2026-08-11	176.4900	176.4900	158.9000	158.9000	-9.148%	8	3,463	-50.346%
2026-08-10	180.1500	180.1500	174.9000	174.9000	-0.738%	55	3,459	-54.889%
2026-08-07	169.5000	176.2000	166.7800	176.2000	+13.370%	72	3,502	-55.221%
2026-08-06	167.0300	167.0300	154.8000	155.4200	-10.985%	3	3,525	-49.234%
2026-08-05	210.8600	211.1100	174.6000	174.6000	-6.646%	32	3,527	-54.811%
2026-08-04	146.4300	187.0300	146.4300	187.0300	+59.310%	2,002	3,513	-57.814%
2026-08-03	89.4000	117.9000	89.4000	117.4000	+49.783%	49	1,564	-32.794%
2026-07-31	78.3800	78.3800	78.3800	78.3800	+11.177%	2	1,575	+0.663%
2026-07-30	70.5000	70.5000	70.5000	70.5000	+39.881%	3	1,578	+11.915%
2026-07-29	69.2100	69.2100	50.4000	50.4000	-29.903%	30	1,578	+56.548%
2026-07-28	68.2000	72.0000	68.2000	71.9000	+4.354%	4	1,586	+9.736%
2026-07-27	72.2000	72.2000	68.9000	68.9000	-4.438%	52	1,583	+14.514%
2026-07-24	73.7000	79.4000	72.1000	72.1000	-14.472%	4	1,633	+9.431%
2026-07-23	84.3000	84.3000	84.3000	84.3000	-18.950%	7	1,630	-6.406%
2026-07-21	93.3000	104.0100	93.3000	104.0100	+17.194%	42	1,636	-24.142%
2026-07-20	90.0400	90.0400	88.7500	88.7500	-7.955%	3	1,637	-11.099%
2026-07-17	103.3000	105.2000	95.5800	96.4200	-18.852%	11	1,636	-18.171%
2026-07-16	120.6000	127.5200	118.8200	118.8200	-7.389%	8	1,634	-33.597%
2026-07-15	133.1800	133.1800	127.8000	128.3000	+4.649%	6	1,643	-38.504%
2026-07-14	120.8900	127.9000	120.8900	122.6000	+2.380%	12	1,637	-35.644%
2026-07-13	134.0200	134.0200	119.7500	119.7500	-14.908%	81	1,633	-34.113%
2026-07-10	136.5200	140.7300	136.5200	140.7300	+8.756%	13	1,653	-43.935%
2026-07-09	131.1600	131.1600	129.4000	129.4000	+17.530%	14	1,656	-39.026%
2026-07-08	105.1000	112.2000	105.1000	110.1000	-10.415%	102	1,643	-28.338%
2026-07-07	124.6000	124.6000	122.4400	122.9000	-7.007%	7	1,643	-35.801%
2026-07-06	126.7100	132.1600	126.7100	132.1600	+20.584%	5	1,645	-40.300%
2026-07-02	138.9700	139.6700	109.6000	109.6000	-11.897%	20	1,636	-28.011%
2026-07-01	118.5000	127.0000	118.5000	124.4000	-4.528%	8	1,636	-36.576%
2026-06-30	130.6600	131.9000	130.3000	130.3000	+15.055%	12	1,631	-39.447%
2026-06-29	96.7000	113.2500	96.7000	113.2500	+23.635%	3	1,619	-30.331%
2026-06-26	92.4800	92.5000	91.6000	91.6000	-7.099%	5	1,619	-13.865%
2026-06-25	101.8300	101.8300	98.4000	98.6000	-14.780%	54	1,616	-19.980%
2026-06-24	114.7000	115.7000	114.7000	115.7000	+4.763%	21	1,600	-31.806%
2026-06-23	108.6000	114.5600	108.6000	110.4400	-17.992%	19	1,581	-28.558%
2026-06-22	138.3000	138.3000	134.6700	134.6700	-11.343%	6	1,566	-41.412%
2026-06-18	147.0000	151.9000	144.3800	151.9000	-4.429%	30	1,568	-48.058%
2026-06-16	159.8800	159.8800	158.9400	158.9400	-14.341%	4	1,568	-50.359%
2026-06-15	171.0000	185.5500	171.0000	185.5500	+33.845%	12	1,520	-57.478%
2026-06-12	134.0800	138.6300	133.2000	138.6300	+28.361%	25	1,520	-43.086%
2026-06-11	107.4500	112.5000	107.4500	108.0000	-5.429%	8	1,520	-26.944%
2026-06-10	117.1100	120.1300	113.0000	114.2000	-7.275%	8	1,517	-30.911%
2026-06-09	150.8000	150.8000	113.4000	123.1600	-9.127%	170	1,511	-35.937%
2026-06-08	149.8000	149.8000	135.2400	135.5300	-13.416%	72	1,544	-41.784%
2026-06-05	183.6000	183.6000	156.5300	156.5300	-24.070%	13	1,573	-49.594%
2026-06-04	187.2800	206.1500	184.4700	206.1500	+4.064%	1,009	1,584	-61.727%
2026-06-03	203.2900	203.2900	195.1700	198.1000	-8.091%	62	1,110	-60.172%
2026-06-02	207.4000	220.1000	207.4000	215.5400	+8.382%	56	1,102	-63.394%
2026-06-01	198.8700	198.8700	198.8700	198.8700	-2.323%	1	1,050	-60.326%
2026-05-29	207.3000	207.3000	201.4000	203.6000	+0.330%	6	1,049	-61.248%
2026-05-28	183.0200	202.9300	183.0200	202.9300	+9.692%	53	1,051	-61.120%
2026-05-27	185.0000	185.0000	185.0000	185.0000	-2.580%	514	1,001	-57.351%
2026-05-26	194.3000	194.3000	183.9500	189.9000	+10.813%	103	1,024	-58.452%
2026-05-22	174.1000	174.1000	170.0600	171.3700	+15.900%	9	949	-53.959%
2026-05-21	147.8600	147.8600	147.8600	147.8600	-3.549%	3	943	-46.639%
2026-05-20	147.4000	153.7000	147.4000	153.3000	+16.180%	20	943	-48.532%
2026-05-19	128.7700	146.5000	128.7700	131.9500	-17.221%	17	943	-40.205%
2026-05-18	156.0000	159.4000	156.0000	159.4000	-0.375%	3	943	-50.502%
2026-05-15	176.3000	176.3000	160.0000	160.0000	-25.129%	31	943	-50.688%
2026-05-14	192.7200	213.7000	192.7200	213.7000	+36.646%	3	942	-63.079%
2026-05-12	158.0000	162.0100	156.3600	156.3900	-4.953%	9	942	-49.549%
2026-05-11	165.6000	166.7700	164.4300	164.5400	+13.711%	40	942	-52.048%
2026-05-08	144.7000	144.7000	144.7000	144.7000	+1.083%	2	951	-45.473%
2026-05-07	143.1500	143.1500	143.1500	143.1500	+1.597%	3	951	-44.883%
2026-05-06	134.1000	140.9000	133.8000	140.9000	+31.070%	536	951	-44.003%
2026-05-05	104.8000	107.5000	104.8000	107.5000	+18.588%	3	421	-26.605%
2026-05-04	90.7200	90.7200	90.6500	90.6500	-6.681%	3	423	-12.962%
2026-05-01	97.0000	103.8000	97.0000	97.1400	+17.361%	66	399	-18.777%
2026-04-30	78.0700	82.7700	78.0700	82.7700	+9.629%	37	399	-4.676%
2026-04-29	75.1000	75.5000	75.1000	75.5000	-1.436%	19	363	+4.503%
2026-04-28	76.6000	76.6000	76.6000	76.6000	-10.691%	2	363	+3.003%
2026-04-24	85.7700	85.7700	85.7700	85.7700	+17.978%	1	365	-8.010%
2026-04-23	72.7000	72.7000	72.7000	72.7000	-6.795%	1	365	+8.528%
2026-04-22	77.1000	78.0000	77.1000	78.0000	-3.057%	9	364	+1.154%
2026-04-21	80.6500	80.6500	80.4600	80.4600	+4.196%	2	359	-1.939%
2026-04-20	77.8300	77.8600	76.7000	77.2200	-1.063%	48	359	+2.176%
2026-04-17	72.1900	78.0500	72.1900	78.0500	+28.372%	8	380	+1.089%
2026-04-16	65.5600	65.7600	60.7000	60.8000	+4.163%	28	383	+29.770%
2026-04-15	50.0100	58.3700	50.0100	58.3700	+50.555%	34	404	+35.172%
2026-04-14	36.7000	38.8500	36.7000	38.7700	+14.704%	19	406	+103.508%
2026-04-13	29.1000	33.8000	29.1000	33.8000	+17.565%	43	400	+133.432%
2026-04-10	29.8900	30.6200	28.7000	28.7500	+6.442%	13	413	+174.435%
2026-04-08	27.6500	27.6500	27.0100	27.0100	+46.316%	2	419	+192.114%
2026-04-06	18.5000	18.5000	18.4600	18.4600	+0.874%	3	421	+327.411%
2026-03-31	16.0000	18.3000	16.0000	18.3000	+33.772%	32	424	+331.148%
2026-03-30	15.2100	15.9000	13.6800	13.6800	-13.418%	75	412	+476.754%
2026-03-27	16.5000	16.5500	15.8000	15.8000	-14.130%	51	398	+399.367%
2026-03-26	22.8000	22.8000	18.4000	18.4000	-26.488%	219	350	+328.804%
2026-03-24	25.0300	25.0300	25.0300	25.0300	-17.119%	15	174	+215.222%
2026-03-23	27.6000	30.2000	27.6000	30.2000	+23.265%	12	182	+161.258%
2026-03-20	25.8000	26.2000	24.5000	24.5000	-13.305%	30	192	+222.041%
2026-03-19	28.6000	28.6000	28.2600	28.2600	-18.205%	3	180	+179.193%
2026-03-17	36.6000	36.6000	34.5000	34.5500	-0.747%	6	185	+128.365%
2026-03-13	36.0000	36.0000	34.7300	34.8100	-5.919%	15	185	+126.659%
2026-03-12	39.5400	39.5500	37.0000	37.0000	-19.390%	26	189	+113.243%
2026-03-10	43.6200	45.9000	43.6200	45.9000	+4.556%	13	189	+71.895%
2026-03-09	35.5000	44.3000	33.8400	43.9000	+2.093%	14	183	+79.727%
2026-03-06	41.8300	43.0000	41.5500	43.0000	-9.149%	36	181	+83.488%
2026-03-05	47.3300	47.3300	47.3300	47.3300	-9.589%	1	162	+66.702%
2026-03-04	52.0000	52.3500	52.0000	52.3500	+11.859%	12	161	+50.716%
2026-03-03	44.1500	46.9000	43.1000	46.8000	-22.619%	99	161	+68.590%
2026-02-24	60.4800	60.4800	60.4800	60.4800	+1.630%	1	133	+30.456%
2026-02-18	59.9800	59.9800	59.5100	59.5100	+9.939%	3	133	+32.583%
2026-02-17	50.9900	54.1300	50.0900	54.1300	-7.438%	6	139	+45.760%
2026-02-12	58.5200	58.5200	58.4800	58.4800	-10.307%	15	141	+34.918%
2026-02-04	71.8000	71.8000	65.2000	65.2000	-7.518%	7	128	+21.012%
2026-02-03	70.5000	70.5000	70.5000	70.5000	-7.963%	8	127	+11.915%
2026-01-30	76.4000	76.6000	76.4000	76.6000	-11.445%	19	127	+3.003%
2026-01-27	86.4000	86.5000	86.4000	86.5000	+16.577%	2	124	-8.786%
2026-01-23	74.2000	74.2000	74.2000	74.2000	-1.592%	2	123	+6.334%
2026-01-22	75.4000	75.4000	75.4000	75.4000	+6.648%	4	125	+4.642%
2026-01-21	60.2500	70.8000	60.2500	70.7000	+20.793%	3	123	+11.598%
2026-01-20	64.2400	64.2400	58.5300	58.5300	-23.779%	3	123	+34.803%
2026-01-14	76.9000	76.9000	74.2100	76.7900	-10.050%	110	113	+2.748%
2026-01-13	88.9100	88.9100	83.4000	85.3700	+22.394%	14	58	-7.579%
2026-01-02	69.7500	69.7500	69.7500	69.7500	-5.488%	1	51	+13.118%
2025-12-31	74.0500	74.0500	73.7500	73.8000	-13.043%	5	46	+6.911%
2025-12-24	84.4500	84.9800	84.3900	84.8700	+40.050%	10	41	-7.034%
2025-12-17	68.3000	68.3000	60.5000	60.6000	-16.575%	7	41	+30.198%
2025-12-16	71.6700	72.7800	70.4400	72.6400	0.000%	80	40	+8.618%

.dark-mode .LCJ615{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCJ615{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8050SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)option OPRA

SPX20261218C8050
SPX Dec 18 2026 8050.00 Call (SPX261218C08050000)
option OPRA