Dark

SPX20261218C8150
SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)
option OPRA

EOD

Sep 10, 2026

46.60-14.964%(-8.20)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.4700	50.7300	46.5600	46.6000	-14.964%	56	5,775	0.000%
2026-09-09	57.4000	57.5500	52.4600	54.8000	-11.284%	427	6,390	-14.964%
2026-09-08	66.5000	66.5000	61.7700	61.7700	-14.208%	35	6,163	-24.559%
2026-09-04	75.8600	75.8600	71.1000	72.0000	-16.084%	256	6,139	-35.278%
2026-09-03	71.3000	85.8000	71.3000	85.8000	+29.725%	92	6,139	-45.688%
2026-09-02	62.6700	66.1400	62.6700	66.1400	+14.310%	27	6,073	-29.543%
2026-09-01	58.0500	62.1300	54.9100	57.8600	-19.077%	411	6,102	-19.461%
2026-08-31	75.0300	75.0300	67.6300	71.5000	-12.377%	981	6,041	-34.825%
2026-08-28	94.0000	96.8700	81.0000	81.6000	-6.998%	51	5,367	-42.892%
2026-08-27	84.5700	97.5400	84.5700	87.7400	+4.990%	337	5,363	-46.889%
2026-08-26	85.7400	85.7400	76.8700	83.5700	+3.046%	1,219	5,531	-44.238%
2026-08-25	86.0600	86.0800	80.2800	81.1000	+0.521%	280	4,659	-42.540%
2026-08-24	76.9800	80.6800	76.9800	80.6800	-7.952%	3	4,507	-42.241%
2026-08-21	83.7800	87.6500	83.7800	87.6500	+8.693%	801	4,507	-46.834%
2026-08-20	89.6000	89.6000	80.3300	80.6400	-20.356%	814	3,956	-42.212%
2026-08-19	100.5100	101.2500	100.5100	101.2500	-2.297%	54	3,461	-53.975%
2026-08-18	105.4600	106.6500	102.8400	103.6300	-13.555%	66	3,407	-55.032%
2026-08-17	132.0400	132.0400	119.8800	119.8800	-11.775%	20	3,444	-61.128%
2026-08-14	138.7000	138.7000	135.8800	135.8800	-6.030%	53	3,440	-65.705%
2026-08-13	139.4000	154.4100	139.4000	144.6000	+14.635%	78	3,387	-67.773%
2026-08-12	129.3000	129.3000	125.2000	126.1400	+3.648%	31	3,401	-63.057%
2026-08-11	136.6900	136.7500	120.7000	121.7000	-12.174%	344	3,414	-61.709%
2026-08-10	138.2800	139.1500	135.7600	138.5700	+6.839%	13	3,722	-66.371%
2026-08-07	130.1700	137.8200	129.7000	129.7000	+7.590%	19	3,724	-64.071%
2026-08-06	130.3900	134.8000	120.0000	120.5500	-10.684%	133	3,724	-61.344%
2026-08-05	169.1600	169.1600	134.9700	134.9700	-5.091%	87	3,727	-65.474%
2026-08-04	106.8500	142.2100	106.8500	142.2100	+62.414%	461	3,731	-67.232%
2026-08-03	72.4000	89.2000	72.4000	87.5600	+48.912%	65	3,781	-46.779%
2026-07-31	56.4700	58.8000	52.1900	58.8000	+15.976%	59	3,780	-20.748%
2026-07-30	42.3300	50.7000	41.5400	50.7000	+40.055%	242	3,833	-8.087%
2026-07-29	48.7400	48.7400	36.0600	36.2000	-28.317%	72	3,723	+28.729%
2026-07-28	45.8000	53.1000	45.8000	50.5000	+2.476%	385	3,790	-7.723%
2026-07-27	58.8000	58.8000	46.6000	49.2800	-4.496%	51	3,674	-5.438%
2026-07-24	53.1000	53.1000	51.4000	51.6000	-2.273%	6	3,704	-9.690%
2026-07-23	62.1000	62.1000	52.8000	52.8000	-28.649%	328	3,709	-11.742%
2026-07-22	73.8000	74.0000	73.4000	74.0000	-3.432%	60	3,649	-37.027%
2026-07-21	69.3000	76.6300	69.3000	76.6300	+10.101%	8	3,668	-39.188%
2026-07-20	72.7700	72.7700	69.6000	69.6000	-2.929%	16	3,672	-33.046%
2026-07-17	71.2000	80.8000	71.2000	71.7000	-20.404%	53	3,672	-35.007%
2026-07-16	92.0000	95.5700	90.0800	90.0800	-6.769%	13	3,722	-48.268%
2026-07-15	102.1100	102.1100	93.5600	96.6200	+1.385%	34	3,731	-51.770%
2026-07-14	94.3500	96.1000	94.3500	95.3000	+2.583%	24	3,704	-51.102%
2026-07-13	99.3200	100.1300	92.9000	92.9000	-14.299%	175	3,714	-49.839%
2026-07-10	102.5000	108.4000	100.0700	108.4000	+8.509%	52	3,656	-57.011%
2026-07-09	92.0500	102.3400	92.0500	99.9000	+19.070%	95	3,649	-53.353%
2026-07-08	83.8000	83.9000	83.8000	83.9000	-11.423%	25	3,592	-44.458%
2026-07-07	100.7400	100.7400	92.4900	94.7200	-11.136%	259	3,676	-50.802%
2026-07-06	98.1000	106.7100	98.1000	106.5900	+21.706%	213	3,790	-56.281%
2026-07-02	108.7800	108.8000	83.0000	87.5800	-13.629%	302	3,625	-46.792%
2026-07-01	98.7500	101.4000	98.7500	101.4000	-1.170%	36	3,625	-54.043%
2026-06-30	96.5200	103.3000	96.5200	102.6000	+35.535%	330	3,515	-54.581%
2026-06-29	83.5000	83.5000	75.7000	75.7000	+3.941%	20	3,632	-38.441%
2026-06-26	70.6000	77.7300	70.6000	72.8300	-4.797%	20	3,632	-36.015%
2026-06-25	78.0100	78.0100	76.5000	76.5000	+1.057%	17	3,639	-39.085%
2026-06-24	85.6900	86.1000	75.7000	75.7000	-16.968%	77	3,656	-38.441%
2026-06-23	91.1700	91.1700	91.1700	91.1700	-14.475%	1	3,613	-48.887%
2026-06-22	106.7000	106.9000	106.6000	106.6000	-12.191%	48	3,614	-56.285%
2026-06-18	119.2800	121.4000	119.2800	121.4000	-3.035%	3	3,567	-61.614%
2026-06-17	125.3000	125.3000	125.2000	125.2000	+0.530%	4	3,567	-62.780%
2026-06-16	126.9400	126.9400	124.5400	124.5400	-15.658%	6	3,567	-62.582%
2026-06-15	135.9800	150.9900	135.9800	147.6600	+36.419%	53	4,253	-68.441%
2026-06-12	120.5000	120.5000	107.9800	108.2400	+3.086%	1,114	4,253	-56.948%
2026-06-11	105.0000	105.0000	105.0000	105.0000	+18.203%	1,001	4,253	-55.619%
2026-06-09	104.6200	104.6200	82.9000	88.8300	-15.665%	14	3,403	-47.540%
2026-06-08	113.9000	114.2000	105.3300	105.3300	-3.011%	342	3,640	-55.758%
2026-06-05	141.2800	143.4400	106.2300	108.6000	-36.981%	572	3,133	-57.090%
2026-06-04	153.0000	172.3300	153.0000	172.3300	+7.237%	24	2,938	-72.959%
2026-06-03	159.8000	160.7000	159.8000	160.7000	-10.474%	6	2,960	-71.002%
2026-06-02	172.8700	183.2000	172.3000	179.5000	+2.291%	47	2,966	-74.039%
2026-06-01	163.2300	179.7100	163.2300	175.4800	+4.577%	324	2,975	-73.444%
2026-05-29	171.7000	172.8500	167.8000	167.8000	+12.921%	19	2,676	-72.229%
2026-05-28	148.7000	148.7000	148.6000	148.6000	-3.575%	6	2,671	-68.641%
2026-05-27	155.1000	155.1000	149.9700	154.1100	+2.297%	224	2,665	-69.762%
2026-05-26	153.3000	162.7400	150.6500	150.6500	+6.602%	17	2,545	-69.067%
2026-05-22	139.3800	148.1400	139.3800	141.3200	+10.406%	22	2,545	-67.025%
2026-05-20	118.4000	128.3000	118.4000	128.0000	+14.798%	150	2,540	-63.594%
2026-05-19	111.2000	111.5000	111.2000	111.5000	+0.180%	2	2,479	-58.206%
2026-05-18	118.4000	118.4000	110.8000	111.3000	-22.976%	49	2,479	-58.131%
2026-05-15	141.6900	144.5000	141.6900	144.5000	-14.243%	11	2,479	-67.751%
2026-05-14	171.1100	178.9000	168.5000	168.5000	+12.393%	6	2,464	-72.344%
2026-05-13	134.1000	149.9200	134.1000	149.9200	+17.612%	22	2,466	-68.917%
2026-05-12	127.4700	127.4700	127.4700	127.4700	-5.220%	5	2,466	-63.442%
2026-05-11	133.9600	136.1400	133.9600	134.4900	+9.341%	37	2,466	-65.351%
2026-05-08	123.3000	123.3000	123.0000	123.0000	+8.466%	70	2,468	-62.114%
2026-05-06	107.4000	113.4000	107.2000	113.4000	+47.675%	1,026	2,235	-58.907%
2026-05-05	76.7900	76.8100	76.7900	76.7900	+8.999%	1,025	1,676	-39.315%
2026-05-04	70.4700	70.4700	70.4300	70.4500	-11.606%	3	1,670	-33.854%
2026-05-01	78.4800	80.0000	77.1000	79.7000	+23.566%	48	1,612	-41.531%
2026-04-30	66.0000	66.0000	62.3000	64.5000	+11.979%	63	1,612	-27.752%
2026-04-29	58.2000	58.2000	57.6000	57.6000	-6.036%	16	1,563	-19.097%
2026-04-28	61.3000	61.3000	61.3000	61.3000	+1.997%	1	1,548	-23.980%
2026-04-24	60.3000	60.4000	60.1000	60.1000	+1.692%	27	1,548	-22.463%
2026-04-22	59.1000	59.1000	59.0000	59.1000	+2.604%	8	1,505	-21.151%
2026-04-21	63.5500	63.5500	57.2000	57.6000	-2.850%	20	1,485	-19.097%
2026-04-20	59.2900	59.2900	59.2900	59.2900	-3.734%	2	1,485	-21.403%
2026-04-17	60.6600	61.6500	59.8900	61.5900	+31.603%	164	1,483	-24.338%
2026-04-16	50.6000	50.6000	46.8000	46.8000	+4.000%	455	1,442	-0.427%
2026-04-15	40.6100	45.0500	40.6100	45.0000	+35.952%	193	1,097	+3.556%
2026-04-14	33.1000	33.1000	33.1000	33.1000	+34.608%	1	1,120	+40.785%
2026-04-13	24.6300	24.6300	24.5900	24.5900	+11.469%	60	1,120	+89.508%
2026-04-09	22.0600	22.0600	22.0600	22.0600	+5.956%	60	1,120	+111.242%
2026-04-08	20.8000	20.8200	20.8000	20.8200	+43.093%	60	1,120	+123.823%
2026-04-02	14.4400	14.5500	14.4400	14.5500	-7.911%	180	1,180	+220.275%
2026-04-01	15.3400	15.9000	15.3400	15.8000	+46.296%	87	1,180	+194.937%
2026-03-30	11.3500	11.4400	10.8000	10.8000	-18.058%	36	1,110	+331.481%
2026-03-27	13.1800	13.1800	13.1800	13.1800	-15.241%	2	1,109	+253.566%
2026-03-26	16.6000	17.6000	15.5500	15.5500	-19.010%	138	1,111	+199.678%
2026-03-20	20.2000	20.2000	19.1000	19.2000	-5.419%	20	1,109	+142.708%
2026-03-19	21.4000	21.4000	20.3000	20.3000	-18.507%	22	1,091	+129.557%
2026-03-18	24.9100	24.9100	24.9100	24.9100	-4.192%	1	1,078	+87.073%
2026-03-17	28.2000	28.9000	26.0000	26.0000	-3.704%	39	1,079	+79.231%
2026-03-16	27.7200	27.7200	26.9500	27.0000	+1.275%	4	1,048	+72.593%
2026-03-13	27.5000	27.5000	26.6600	26.6600	-17.461%	3	1,047	+74.794%
2026-03-11	33.5000	33.5000	32.1000	32.3000	-7.714%	9	1,049	+44.272%
2026-03-10	35.0000	35.0000	35.0000	35.0000	+34.615%	1	1,043	+33.143%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-21.922%	25	1,042	+79.231%
2026-03-03	33.7800	33.7800	33.3000	33.3000	-20.240%	22	733	+39.940%
2026-02-27	41.8300	42.1700	41.7500	41.7500	-1.066%	4	735	+11.617%
2026-02-19	42.2000	42.2000	42.1000	42.2000	-0.589%	8	733	+10.427%
2026-02-17	42.4500	42.4500	42.4500	42.4500	-9.873%	1	736	+9.776%
2026-02-13	46.9000	47.1000	46.9000	47.1000	+0.770%	3	735	-1.062%
2026-02-12	48.4700	48.5500	46.7300	46.7400	-22.871%	8	735	-0.300%
2026-02-10	60.6000	60.6000	60.6000	60.6000	+8.408%	5	735	-23.102%
2026-02-06	55.9000	55.9000	55.9000	55.9000	+7.894%	5	730	-16.637%
2026-02-04	51.8100	51.8100	51.8100	51.8100	-9.786%	1	735	-10.056%
2026-01-30	61.9000	61.9000	57.4300	57.4300	-22.287%	17	736	-18.858%
2026-01-28	73.9000	73.9000	73.9000	73.9000	+5.421%	201	721	-36.942%
2026-01-27	67.5000	70.3000	67.5000	70.1000	+12.214%	96	720	-33.524%
2026-01-26	62.4700	62.4700	62.4700	62.4700	+11.355%	1	624	-25.404%
2026-01-23	59.2000	59.2000	56.1000	56.1000	-7.242%	25	624	-16.934%
2026-01-22	60.4800	60.4800	60.4800	60.4800	+8.000%	1	599	-22.950%
2026-01-21	46.9300	57.5000	46.9300	56.0000	+21.396%	5	598	-16.786%
2026-01-20	46.1300	46.1300	46.1300	46.1300	-28.976%	1	596	+1.019%
2026-01-16	64.9500	64.9500	64.9500	64.9500	-9.540%	450	145	-28.253%
2026-01-13	70.0000	71.9700	70.0000	71.8000	+20.490%	11	207	-35.097%
2025-12-31	59.5900	59.5900	59.5900	59.5900	-6.862%	150	61	-21.799%
2025-12-29	64.1100	64.1100	63.9800	63.9800	+10.120%	2	61	-27.165%
2025-12-22	58.1000	58.1000	58.1000	58.1000	+7.712%	2	60	-19.793%
2025-12-19	53.9400	53.9400	53.9400	53.9400	-1.569%	30	60	-13.608%
2025-12-17	54.8000	54.8000	54.8000	54.8000	-7.150%	1	31	-14.964%
2025-12-16	59.0200	59.0200	59.0200	59.0200	-23.041%	1	31	-21.044%
2025-12-11	76.6900	76.6900	76.6900	76.6900	0.000%	30	0	-39.236%

.dark-mode .mRyTG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mRyTG5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8150SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)option OPRA

SPX20261218C8150
SPX Dec 18 2026 8150.00 Call (SPX261218C08150000)
option OPRA