Dark

SPX20261218C8100
SPX Dec 18 2026 8100.00 Call (SPX261218C08100000)
option OPRA

EOD

Sep 10, 2026

57.50-14.612%(-9.84)303

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.1000	61.1000	56.3400	57.5000	-14.612%	303	15,246	0.000%
2026-09-09	69.1000	70.2100	66.1800	67.3400	-9.306%	291	14,643	-14.612%
2026-09-08	76.7300	79.4800	74.1500	74.2500	-17.224%	2,704	14,500	-22.559%
2026-09-04	93.2700	93.2700	83.2800	89.7000	-11.713%	1,451	12,174	-35.897%
2026-09-03	82.8600	103.9900	82.8600	101.6000	+35.214%	2,511	12,174	-43.406%
2026-09-02	74.8600	79.6500	74.8600	75.1400	+6.536%	1,058	12,661	-23.476%
2026-09-01	70.4600	76.5900	65.6000	70.5300	-17.199%	345	11,988	-18.474%
2026-08-31	83.3300	85.1800	80.7400	85.1800	-12.438%	666	12,067	-32.496%
2026-08-28	111.3100	121.6000	95.9000	97.2800	-9.507%	462	11,905	-40.892%
2026-08-27	105.3000	108.8000	105.2000	107.5000	+9.974%	320	11,567	-46.512%
2026-08-26	98.8400	98.8400	91.0500	97.7500	0.000%	327	11,624	-41.176%
2026-08-25	100.8200	100.8200	95.9000	97.7500	+6.146%	52	11,528	-41.176%
2026-08-24	94.3000	94.3000	89.5000	92.0900	-4.073%	880	11,519	-37.561%
2026-08-21	97.0700	97.0700	96.0000	96.0000	-0.631%	2	11,081	-40.104%
2026-08-20	103.5000	103.5000	96.6100	96.6100	-15.031%	321	11,082	-40.482%
2026-08-19	130.5000	130.5000	113.7000	113.7000	-1.371%	555	10,887	-49.428%
2026-08-18	117.4000	117.4000	115.2800	115.2800	-17.017%	504	10,911	-50.121%
2026-08-17	149.3500	150.0000	138.6600	138.9200	-9.985%	1,029	10,843	-58.609%
2026-08-14	161.6000	161.6000	153.7500	154.3300	-6.985%	38	10,680	-62.742%
2026-08-13	176.6000	176.6500	163.0200	165.9200	+14.089%	514	10,723	-65.345%
2026-08-12	150.6100	150.6100	145.4300	145.4300	+4.326%	803	10,493	-60.462%
2026-08-11	155.9500	157.4000	138.2200	139.4000	-10.111%	312	10,631	-58.752%
2026-08-10	155.9000	158.6000	154.6000	155.0800	-0.768%	211	10,706	-62.922%
2026-08-07	149.6600	156.2800	148.0000	156.2800	+13.246%	138	10,678	-63.207%
2026-08-06	153.0000	153.0000	137.9000	138.0000	-9.270%	510	10,675	-58.333%
2026-08-05	190.0600	190.0600	136.6300	152.1000	-8.982%	266	10,380	-62.196%
2026-08-04	132.0400	168.4100	131.9000	167.1100	+66.031%	824	10,620	-65.592%
2026-08-03	78.0500	103.1000	78.0300	100.6500	+51.285%	364	10,119	-42.871%
2026-07-31	62.6700	66.5500	62.6700	66.5300	+9.785%	293	10,003	-13.573%
2026-07-30	53.3800	60.6000	48.7500	60.6000	+33.568%	11	9,967	-5.116%
2026-07-29	52.2000	55.2000	45.3700	45.3700	-24.884%	556	9,965	+26.736%
2026-07-28	60.4000	60.4000	60.4000	60.4000	+0.717%	2	10,212	-4.801%
2026-07-27	58.1500	59.9700	57.1400	59.9700	-0.695%	9	10,212	-4.119%
2026-07-24	62.4800	71.3500	60.3900	60.3900	-4.733%	1,224	10,221	-4.786%
2026-07-23	70.0000	70.5200	62.4500	63.3900	-26.033%	8	9,986	-9.292%
2026-07-22	82.4000	91.6400	82.4000	85.7000	-2.247%	120	9,978	-32.905%
2026-07-21	79.5000	88.8400	79.5000	87.6700	+2.984%	46	9,915	-34.413%
2026-07-20	83.7000	85.1300	83.7000	85.1300	+1.466%	50	9,891	-32.456%
2026-07-17	81.9000	92.2000	80.7500	83.9000	-14.562%	493	9,918	-31.466%
2026-07-16	105.5600	112.4700	98.2000	98.2000	-13.784%	22	10,080	-41.446%
2026-07-15	117.5000	117.5000	109.6000	113.9000	+4.237%	137	9,904	-49.517%
2026-07-14	106.2000	111.9200	102.8800	109.2700	+5.067%	53	9,893	-47.378%
2026-07-13	116.5600	117.1200	104.0000	104.0000	-15.721%	44	9,901	-44.712%
2026-07-10	117.0100	124.3500	114.6700	123.4000	+7.510%	108	9,912	-53.404%
2026-07-09	103.6500	116.5000	103.6500	114.7800	+19.912%	268	9,884	-49.904%
2026-07-08	96.2300	98.2600	89.4000	95.7200	-9.098%	42	9,767	-39.929%
2026-07-07	103.3400	105.3000	103.3400	105.3000	-10.383%	55	9,764	-45.394%
2026-07-06	107.9300	117.5000	107.9200	117.5000	+22.523%	30	9,731	-51.064%
2026-07-02	102.6000	104.0700	95.8200	95.9000	-12.739%	195	9,772	-40.042%
2026-07-01	112.0700	117.2100	109.9000	109.9000	-3.342%	263	9,772	-47.680%
2026-06-30	101.0600	115.5000	101.0600	113.7000	+12.798%	79	9,891	-49.428%
2026-06-29	94.6000	102.0400	94.1000	100.8000	+34.346%	298	9,838	-42.956%
2026-06-26	75.0300	75.0300	75.0300	75.0300	-12.246%	2	9,797	-23.364%
2026-06-25	87.8000	88.3900	85.5000	85.5000	-13.915%	170	9,760	-32.749%
2026-06-24	96.3500	99.3200	96.3500	99.3200	+2.318%	2	9,765	-42.106%
2026-06-23	97.0000	103.8000	97.0000	97.0700	-20.888%	426	9,766	-40.764%
2026-06-22	139.3000	139.3000	122.7000	122.7000	-9.647%	126	9,317	-53.138%
2026-06-18	136.9500	136.9500	135.8000	135.8000	+16.737%	217	8,388	-57.658%
2026-06-17	139.9800	143.2000	115.7700	116.3300	-16.663%	266	8,388	-50.572%
2026-06-16	150.8500	153.5000	139.5900	139.5900	-12.756%	422	8,388	-58.808%
2026-06-15	159.2000	160.0000	158.1000	160.0000	+27.389%	243	8,632	-64.063%
2026-06-12	121.6600	125.9100	120.2900	125.6000	+8.745%	137	8,632	-54.220%
2026-06-11	93.5000	115.6000	90.6000	115.5000	+26.784%	1,038	8,632	-50.216%
2026-06-10	100.1500	102.4000	90.6000	91.1000	-16.191%	159	7,694	-36.883%
2026-06-09	100.6000	109.4000	85.1400	108.7000	-18.086%	32	7,835	-47.102%
2026-06-08	137.4100	137.4100	132.7000	132.7000	+7.293%	64	7,836	-56.669%
2026-06-05	157.7100	158.1200	123.6800	123.6800	-34.178%	42	7,844	-53.509%
2026-06-04	171.3400	187.9000	171.3400	187.9000	+3.772%	109	7,807	-69.399%
2026-06-03	184.9300	185.2100	176.0000	181.0700	-7.899%	24	7,808	-68.244%
2026-06-02	198.7400	198.7400	194.8000	196.6000	+0.327%	16	7,513	-70.753%
2026-06-01	197.7500	197.7500	195.9600	195.9600	+7.258%	567	7,510	-70.657%
2026-05-29	196.1500	196.1500	182.7000	182.7000	-1.727%	57	7,211	-68.528%
2026-05-28	164.7000	186.2500	164.7000	185.9100	+9.488%	63	7,207	-69.071%
2026-05-27	173.6400	173.6400	163.8000	169.8000	-1.313%	1,070	7,178	-66.137%
2026-05-26	174.7000	174.7000	167.7000	172.0600	+10.154%	23	6,909	-66.581%
2026-05-22	157.4000	162.6400	156.2000	156.2000	+9.154%	10	6,910	-63.188%
2026-05-21	130.8000	147.5000	130.1000	143.1000	0.000%	51	6,902	-59.818%
2026-05-20	132.8000	143.1000	132.1000	143.1000	+14.755%	66	6,902	-59.818%
2026-05-19	115.0000	125.7000	115.0000	124.7000	-4.010%	198	6,907	-53.889%
2026-05-18	144.7800	144.7800	129.9100	129.9100	-13.318%	506	6,907	-55.739%
2026-05-15	157.2000	160.3000	149.8700	149.8700	-19.037%	24	6,907	-61.633%
2026-05-14	176.5000	195.2000	176.5000	185.1100	+13.495%	176	6,663	-68.937%
2026-05-13	142.1000	165.3200	139.7000	163.1000	+14.256%	88	6,616	-64.746%
2026-05-12	126.4900	143.2000	126.4900	142.7500	-7.245%	3	6,616	-59.720%
2026-05-11	139.6100	153.9000	139.6100	153.9000	+12.954%	102	6,616	-62.638%
2026-05-08	139.8700	139.9000	135.7500	136.2500	+18.139%	11	6,684	-57.798%
2026-05-07	115.3300	115.3300	115.3300	115.3300	-10.214%	230	6,686	-50.143%
2026-05-06	114.8000	128.4500	114.8000	128.4500	+35.012%	26	6,586	-55.236%
2026-05-05	87.7100	95.1400	87.7100	95.1400	+21.414%	1,442	6,574	-39.563%
2026-05-04	78.2600	78.3600	78.2000	78.3600	-13.126%	4	7,174	-26.621%
2026-05-01	85.8400	90.2000	85.8400	90.2000	+10.309%	1,028	7,234	-36.253%
2026-04-30	70.2200	81.7700	70.1500	81.7700	+24.101%	271	7,234	-29.681%
2026-04-29	65.9300	65.9300	65.8900	65.8900	-2.530%	200	6,965	-12.733%
2026-04-28	67.6000	67.6000	67.6000	67.6000	-14.808%	1	6,812	-14.941%
2026-04-27	76.3500	79.3500	76.3500	79.3500	+6.797%	202	6,816	-27.536%
2026-04-24	65.2000	75.2100	65.2000	74.3000	+9.587%	4	6,888	-22.611%
2026-04-23	67.8000	67.8000	67.8000	67.8000	-1.022%	203	6,888	-15.192%
2026-04-22	67.3800	68.6000	66.9700	68.5000	+2.239%	53	6,809	-16.058%
2026-04-20	66.8200	68.5000	65.5700	67.0000	-7.573%	310	6,804	-14.179%
2026-04-17	68.8900	72.6000	68.0000	72.4900	+35.495%	194	6,654	-20.679%
2026-04-16	54.1000	54.4000	53.5000	53.5000	+4.697%	1,018	6,780	+7.477%
2026-04-15	39.5400	51.1000	39.5400	51.1000	+31.026%	13	6,447	+12.524%
2026-04-14	31.4100	39.0000	31.4100	39.0000	+36.316%	119	6,457	+47.436%
2026-04-13	25.0500	28.6500	25.0500	28.6100	+12.328%	824	6,348	+100.979%
2026-04-10	25.4700	25.4700	25.4700	25.4700	+7.242%	502	5,833	+125.756%
2026-04-09	23.7500	23.7500	23.7500	23.7500	+1.496%	10	5,707	+142.105%
2026-04-08	24.5500	24.5500	22.9500	23.4000	+30.000%	4	5,707	+145.726%
2026-04-07	15.6800	18.0000	15.5000	18.0000	+10.497%	421	5,610	+219.444%
2026-04-02	15.0500	16.7200	15.0500	16.2900	-6.325%	12	5,453	+252.977%
2026-04-01	18.0000	18.1400	16.6000	17.3900	+6.687%	123	5,453	+230.650%
2026-03-31	14.5400	16.3000	14.5000	16.3000	+31.452%	103	5,368	+252.761%
2026-03-30	13.8000	13.8000	12.4000	12.4000	-6.203%	1,005	5,350	+363.710%
2026-03-27	15.1800	15.1800	13.1800	13.2200	-17.375%	109	5,173	+334.947%
2026-03-26	20.1000	20.1000	16.0000	16.0000	-27.273%	610	5,286	+259.375%
2026-03-24	22.1000	23.1000	21.7000	22.0000	-11.290%	403	4,660	+161.364%
2026-03-23	27.1500	27.1500	24.5600	24.8000	+15.888%	105	4,448	+131.855%
2026-03-20	23.0000	23.0000	21.4000	21.4000	-13.395%	57	4,350	+168.692%
2026-03-19	24.3000	24.7100	23.1000	24.7100	-7.970%	57	4,320	+132.699%
2026-03-18	29.1600	29.1600	26.8500	26.8500	-13.107%	14	4,308	+114.153%
2026-03-17	30.9000	30.9000	30.9000	30.9000	-0.643%	1	4,311	+86.084%
2026-03-16	31.7500	31.7500	30.7900	31.1000	-0.797%	22	4,311	+84.887%
2026-03-13	33.1000	33.1000	30.9800	31.3500	-3.241%	7	4,311	+83.413%
2026-03-12	33.5200	33.5200	32.4000	32.4000	-12.856%	18	4,310	+77.469%
2026-03-11	38.2000	38.2000	36.6200	37.1800	-4.910%	6	4,293	+54.653%
2026-03-10	38.0800	41.5900	38.0800	39.1000	+20.308%	10	4,296	+47.059%
2026-03-09	31.0500	32.5000	29.8500	32.5000	-9.722%	9	4,297	+76.923%
2026-03-06	36.0000	36.0000	36.0000	36.0000	-8.861%	100	4,299	+59.722%
2026-03-05	41.6000	41.6000	39.5000	39.5000	-12.611%	21	4,240	+45.570%
2026-03-04	42.7100	45.2000	42.5500	45.2000	+9.179%	11	4,239	+27.212%
2026-03-03	39.6200	42.3000	37.9000	41.4000	-14.990%	449	4,274	+38.889%
2026-03-02	48.6000	48.7000	48.6000	48.7000	+1.037%	8	4,388	+18.070%
2026-02-27	48.2000	48.2000	48.2000	48.2000	-7.539%	5	4,380	+19.295%
2026-02-26	55.3700	55.3700	52.1300	52.1300	-11.644%	19	4,380	+10.301%
2026-02-25	55.8100	59.4000	55.8100	59.0000	+12.274%	45	4,389	-2.542%
2026-02-24	49.9400	53.3500	49.2500	52.5500	+10.422%	21	4,389	+9.420%
2026-02-23	46.1900	47.7800	46.1900	47.5900	-10.224%	206	4,386	+20.824%
2026-02-20	52.4400	53.0100	52.4300	53.0100	+9.299%	3	4,184	+8.470%
2026-02-19	48.9500	48.9500	48.4000	48.5000	-7.689%	5	4,183	+18.557%
2026-02-18	52.5400	52.5400	52.5400	52.5400	-4.991%	1	4,179	+9.440%
2026-02-12	55.2000	55.3000	55.2000	55.3000	-20.603%	11	4,190	+3.978%
2026-02-10	69.6800	69.6800	69.6500	69.6500	+0.447%	4	4,187	-17.444%
2026-02-09	69.1700	69.3400	69.1700	69.3400	+3.958%	429	4,187	-17.075%
2026-02-06	57.5000	66.7000	57.5000	66.7000	+23.063%	307	4,270	-13.793%
2026-02-05	51.9400	54.2000	51.9400	54.2000	-14.833%	1,281	4,265	+6.089%
2026-02-04	64.3000	64.3000	63.6400	63.6400	-15.485%	1,506	3,479	-9.648%
2026-02-02	75.1000	75.3000	75.1000	75.3000	+16.419%	8	2,733	-23.639%
2026-01-30	71.3000	71.5000	64.6800	64.6800	-18.199%	29	2,716	-11.101%
2026-01-28	79.0700	79.0700	79.0700	79.0700	+0.983%	1	2,719	-27.280%
2026-01-27	74.8000	78.7000	74.8000	78.3000	+8.841%	44	2,720	-26.564%
2026-01-26	71.9000	71.9500	71.9000	71.9400	+11.362%	4	2,728	-20.072%
2026-01-23	64.0200	64.6000	64.0200	64.6000	-1.958%	8	2,728	-10.991%
2026-01-22	65.2000	67.8900	65.2000	65.8900	+4.587%	17	2,720	-12.733%
2026-01-21	54.3000	63.0000	54.0000	63.0000	+7.637%	6	2,716	-8.730%
2026-01-20	58.5300	58.5300	58.5300	58.5300	-18.821%	1	2,713	-1.760%
2026-01-16	71.2000	72.1000	71.2000	72.1000	-0.716%	3	2,715	-20.250%
2026-01-15	77.7000	77.7000	72.6200	72.6200	+4.279%	3	2,715	-20.821%
2026-01-14	66.6900	69.6400	66.6900	69.6400	-9.287%	4	2,716	-17.433%
2026-01-13	78.0000	78.0000	75.0200	76.7700	-3.917%	71	2,716	-25.101%
2026-01-09	77.4000	79.9000	74.7500	79.9000	+9.753%	11	2,716	-28.035%
2026-01-08	73.8700	73.8700	72.8000	72.8000	-13.539%	10	2,707	-21.016%
2026-01-07	80.8600	84.2000	79.6000	84.2000	+5.382%	11	2,710	-31.710%
2026-01-06	79.9000	79.9000	79.9000	79.9000	+11.127%	751	2,701	-28.035%
2026-01-05	71.9000	71.9000	71.7000	71.9000	+14.966%	4	3,001	-20.028%
2026-01-02	62.5400	62.5400	62.5400	62.5400	+0.985%	1	3,001	-8.059%
2025-12-31	61.9300	61.9300	61.9300	61.9300	-13.385%	4	3,001	-7.153%
2025-12-29	71.6800	71.6800	70.3000	71.5000	-6.254%	772	3,001	-19.580%
2025-12-24	73.9900	76.2700	73.9900	76.2700	+6.971%	9	2,997	-24.610%
2025-12-23	71.3000	71.3000	71.3000	71.3000	+8.789%	1	2,997	-19.355%
2025-12-22	65.5800	65.5800	65.5400	65.5400	+4.864%	5	2,997	-12.267%
2025-12-18	58.4000	62.5000	58.4000	62.5000	+15.912%	24	2,994	-8.000%
2025-12-17	61.1000	61.1000	53.7000	53.9200	-13.548%	75	2,984	+6.639%
2025-12-16	62.2100	62.3700	61.6700	62.3700	-12.757%	20	3,007	-7.808%
2025-12-12	81.3000	81.3000	71.4900	71.4900	-20.567%	35	3,002	-19.569%
2025-12-10	90.0000	90.0000	90.0000	90.0000	+6.132%	1	3,017	-36.111%
2025-12-09	87.1700	87.2000	84.8000	84.8000	-3.417%	4	3,017	-32.193%
2025-12-08	91.0000	91.0000	87.8000	87.8000	-4.148%	34	3,015	-34.510%
2025-12-05	94.0000	94.0000	91.6000	91.6000	+4.805%	2	2,986	-37.227%
2025-12-04	90.1000	90.2000	87.3000	87.4000	-2.997%	112	2,986	-34.211%
2025-12-03	89.7000	90.1000	89.7000	90.1000	+4.391%	22	2,960	-36.182%
2025-12-02	86.2100	86.3100	86.2100	86.3100	-5.465%	2	2,960	-33.380%
2025-11-26	87.7600	92.0900	87.7600	91.3000	+13.135%	60	2,925	-37.021%
2025-11-25	78.3700	80.7000	78.3700	80.7000	+13.983%	1,077	2,925	-28.748%
2025-11-21	70.8000	70.8000	70.8000	70.8000	-19.545%	10	1,639	-18.785%
2025-11-20	88.0000	88.0000	88.0000	88.0000	+18.598%	1	1,639	-34.659%
2025-11-19	74.1000	74.2000	74.1000	74.2000	-2.214%	3	1,639	-22.507%
2025-11-18	75.2300	75.8800	75.2300	75.8800	-11.262%	4	1,639	-24.222%
2025-11-17	90.8800	90.8800	85.4300	85.5100	-10.273%	813	1,639	-32.756%
2025-11-14	95.3000	95.3000	95.3000	95.3000	+1.816%	1	1,070	-39.664%
2025-11-13	98.0000	98.0000	93.1000	93.6000	-18.196%	102	1,069	-38.568%
2025-11-12	114.4700	114.4700	114.4200	114.4200	+1.979%	2	1,082	-49.747%
2025-11-11	105.0000	112.2000	105.0000	112.2000	+14.140%	4	1,083	-48.752%
2025-11-10	98.0800	98.3000	94.6900	98.3000	-0.031%	117	1,086	-41.506%
2025-11-05	99.7300	99.7300	98.3300	98.3300	-8.615%	3	1,079	-41.523%
2025-11-04	111.2300	111.4500	107.6000	107.6000	-5.340%	92	1,079	-46.561%
2025-10-31	113.6700	113.6700	113.6700	113.6700	+3.714%	2	989	-49.415%
2025-10-30	109.6000	109.6000	109.6000	109.6000	-11.982%	75	988	-47.536%
2025-10-29	124.0000	124.9000	124.0000	124.5200	+1.483%	10	913	-53.823%
2025-10-28	122.5000	122.7000	122.5000	122.7000	+26.521%	510	909	-53.138%
2025-10-27	96.9900	96.9900	96.9800	96.9800	+13.308%	40	542	-40.709%
2025-10-24	85.4600	85.9000	85.3200	85.5900	+11.445%	11	542	-32.819%
2025-10-23	76.8000	76.8000	76.8000	76.8000	+8.032%	4	538	-25.130%
2025-10-22	75.8000	75.8000	70.5800	71.0900	-7.567%	506	538	-19.117%
2025-10-21	76.9100	76.9100	76.9100	76.9100	+0.026%	50	141	-25.237%
2025-10-20	75.8600	77.0300	75.8600	76.8900	+11.129%	4	91	-25.218%
2025-10-17	69.0400	69.4300	68.7100	69.1900	-6.752%	102	90	-16.896%
2025-10-16	74.2000	74.2000	74.2000	74.2000	+5.939%	4	43	-22.507%
2025-10-14	74.1900	74.2100	69.9700	70.0400	-17.503%	6	41	-17.904%
2025-10-08	84.9000	84.9000	84.9000	84.9000	+3.828%	3	40	-32.273%
2025-10-07	81.7800	81.7800	81.7500	81.7700	-2.072%	62	42	-29.681%
2025-10-06	83.3900	83.5000	83.3900	83.5000	+9.293%	4	13	-31.138%
2025-10-03	80.6000	80.6000	76.4000	76.4000	+6.853%	9	13	-24.738%
2025-10-02	75.0400	75.0400	71.5000	71.5000	+0.450%	6	11	-19.580%
2025-10-01	71.1500	71.1800	71.1500	71.1800	+7.425%	2	4	-19.219%
2025-09-30	66.8700	66.9800	64.7300	66.2600	+1.315%	4	4	-13.221%
2025-09-29	66.6000	66.6000	65.4000	65.4000	0.000%	2	2	-12.080%

.dark-mode .lPhctZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lPhctZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8100SPX Dec 18 2026 8100.00 Call (SPX261218C08100000)option OPRA

SPX20261218C8100
SPX Dec 18 2026 8100.00 Call (SPX261218C08100000)
option OPRA