Dark

SPX20261218C8175
SPX Dec 18 2026 8175.00 Call (SPX261218C08175000)
option OPRA

EOD

Sep 10, 2026

45.09-12.633%(-6.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.0900	45.0900	45.0900	45.0900	-12.633%	1	3,439	0.000%
2026-09-09	52.2000	52.2000	50.2000	51.6100	-13.261%	33	3,438	-12.633%
2026-09-08	59.5000	59.5000	59.5000	59.5000	-9.299%	1,002	3,477	-24.218%
2026-09-04	65.7000	65.7000	65.6000	65.6000	-16.433%	25	2,698	-31.265%
2026-09-03	74.8500	78.5000	74.8500	78.5000	+37.937%	11	2,698	-42.561%
2026-09-02	60.1800	60.1800	56.9100	56.9100	+0.548%	2	2,697	-20.770%
2026-09-01	56.6000	56.6000	56.6000	56.6000	-13.350%	70	2,696	-20.336%
2026-08-31	65.7000	66.5900	60.7900	65.3200	-13.723%	443	2,696	-30.971%
2026-08-28	88.9400	88.9400	75.6200	75.7100	-2.284%	194	2,396	-40.444%
2026-08-26	78.0700	78.0700	73.3200	77.4800	-1.650%	10	2,386	-41.804%
2026-08-25	78.7800	78.7800	78.7800	78.7800	+11.745%	1	2,385	-42.765%
2026-08-24	71.7100	71.7100	70.5000	70.5000	-10.031%	105	2,386	-36.043%
2026-08-21	78.1000	78.3600	78.1000	78.3600	+7.490%	550	2,320	-42.458%
2026-08-20	83.6000	83.6000	72.9000	72.9000	-18.602%	23	2,374	-38.148%
2026-08-19	97.7600	97.7600	89.5600	89.5600	-5.527%	353	2,377	-49.654%
2026-08-18	96.9500	98.2000	94.8000	94.8000	-25.242%	8	2,726	-52.437%
2026-08-14	135.3700	135.3700	126.3000	126.8100	-5.717%	12	2,731	-64.443%
2026-08-13	128.6000	134.5000	128.6000	134.5000	+14.089%	325	2,732	-66.476%
2026-08-12	122.6200	122.6200	117.8900	117.8900	+3.868%	23	2,739	-61.752%
2026-08-11	120.7500	120.7500	111.9900	113.5000	-12.873%	35	2,739	-60.273%
2026-08-10	127.2300	132.0600	127.2300	130.2700	+16.354%	17	2,738	-65.387%
2026-08-06	126.3000	126.3000	111.9600	111.9600	-14.273%	12	2,966	-59.727%
2026-08-05	160.9000	160.9000	125.8400	130.6000	-3.956%	1,038	2,977	-65.475%
2026-08-04	105.7000	139.4300	105.7000	135.9800	+67.257%	145	2,114	-66.841%
2026-08-03	59.6000	82.2000	59.6000	81.3000	+67.491%	1,075	2,116	-44.539%
2026-07-31	48.5400	48.5400	48.5400	48.5400	+4.815%	4	1,225	-7.108%
2026-07-30	42.1000	46.9500	42.1000	46.3100	+37.992%	7	1,229	-2.634%
2026-07-29	38.6000	38.9000	33.5000	33.5600	-25.073%	24	1,232	+34.356%
2026-07-28	41.7000	44.8200	41.1000	44.7900	-1.776%	79	1,232	+0.670%
2026-07-27	53.8500	54.9000	45.6000	45.6000	-3.205%	103	1,278	-1.118%
2026-07-24	46.8000	47.1100	46.8000	47.1100	+0.878%	448	1,355	-4.288%
2026-07-23	55.9200	55.9200	46.7000	46.7000	-31.313%	95	1,398	-3.448%
2026-07-22	67.5500	72.0600	67.5500	67.9900	-0.425%	185	1,448	-33.681%
2026-07-21	64.5600	68.2800	64.5600	68.2800	+15.143%	8	1,300	-33.963%
2026-07-20	59.5000	59.5000	59.3000	59.3000	-11.094%	47	1,292	-23.963%
2026-07-17	72.1000	72.1000	66.1000	66.7000	-27.128%	57	1,327	-32.399%
2026-07-16	91.5300	91.5300	91.5300	91.5300	+0.362%	2	1,384	-50.737%
2026-07-15	93.0500	97.0000	88.8000	91.2000	+0.220%	43	1,356	-50.559%
2026-07-14	88.7000	91.0000	88.7000	91.0000	+2.941%	12	1,355	-50.451%
2026-07-13	97.2300	97.2300	87.0000	88.4000	-13.069%	694	1,323	-48.993%
2026-07-10	96.0000	102.5000	96.0000	101.6900	+6.885%	330	1,066	-55.659%
2026-07-09	87.7000	95.1400	87.7000	95.1400	+6.290%	12	1,252	-52.607%
2026-07-07	86.7000	89.5100	86.7000	89.5100	-10.669%	5	1,248	-49.626%
2026-07-06	91.7000	100.2000	91.7000	100.2000	+1.623%	26	1,247	-55.000%
2026-07-02	101.8000	101.8200	98.6000	98.6000	+19.370%	13	1,217	-54.270%
2026-06-29	78.1000	82.6000	70.8000	82.6000	+21.685%	22	925	-45.412%
2026-06-26	67.8800	67.8800	67.8800	67.8800	-15.886%	1	927	-33.574%
2026-06-24	80.7000	80.7000	80.7000	80.7000	+1.894%	19	928	-44.126%
2026-06-23	77.0000	79.2000	77.0000	79.2000	-23.055%	2	928	-43.068%
2026-06-22	113.3000	113.3000	102.9300	102.9300	-3.983%	9	927	-56.194%
2026-06-18	107.6000	107.6000	107.2000	107.2000	+16.017%	65	811	-57.938%
2026-06-17	114.1000	114.1000	92.4000	92.4000	-23.976%	70	811	-51.201%
2026-06-16	121.5400	121.5400	121.5400	121.5400	-12.793%	2	811	-62.901%
2026-06-15	130.9000	139.7300	130.9000	139.3700	+35.271%	13	808	-67.647%
2026-06-12	103.0300	103.0300	103.0300	103.0300	+11.746%	2	808	-56.236%
2026-06-11	82.1000	92.2000	75.2000	92.2000	+5.011%	86	808	-51.095%
2026-06-10	87.2000	87.8300	87.1000	87.8000	+16.230%	14	842	-48.645%
2026-06-09	113.3000	113.3000	75.5400	75.5400	-29.137%	7	851	-40.310%
2026-06-08	110.0000	115.5000	105.8000	106.6000	+1.873%	356	1,046	-57.702%
2026-06-05	124.0300	124.0300	104.6400	104.6400	-36.207%	61	654	-56.909%
2026-06-04	145.1200	164.0300	144.6000	164.0300	+6.617%	7	608	-72.511%
2026-06-03	153.8500	153.8500	153.8500	153.8500	-10.500%	1	604	-70.692%
2026-06-02	162.3000	171.9000	160.0000	171.9000	+0.945%	50	603	-73.770%
2026-06-01	159.8700	170.2900	159.8700	170.2900	+7.778%	12	584	-73.522%
2026-05-29	158.0000	158.0000	158.0000	158.0000	-0.253%	540	584	-71.462%
2026-05-28	150.6500	159.5000	150.6500	158.4000	+8.627%	96	719	-71.534%
2026-05-27	145.8200	145.8200	145.8200	145.8200	-0.233%	5	694	-69.078%
2026-05-26	146.4000	146.4000	144.0800	146.1600	+9.812%	70	689	-69.150%
2026-05-22	133.1000	133.1000	133.1000	133.1000	+7.730%	1	681	-66.123%
2026-05-21	123.5500	123.5500	123.5500	123.5500	+8.093%	4	681	-63.505%
2026-05-20	114.3000	114.3000	114.3000	114.3000	+8.239%	1	681	-60.551%
2026-05-19	106.0000	107.3000	105.6000	105.6000	-7.450%	32	681	-57.301%
2026-05-18	123.0900	123.0900	104.9000	114.1000	-13.828%	124	681	-60.482%
2026-05-15	135.8000	140.3400	131.8500	132.4100	-15.393%	72	681	-65.947%
2026-05-14	170.2000	170.3700	156.5000	156.5000	+12.436%	6	546	-71.188%
2026-05-13	137.1700	139.1900	137.1700	139.1900	+13.866%	11	540	-67.605%
2026-05-12	122.2400	122.2400	122.2400	122.2400	-2.051%	2	540	-63.114%
2026-05-11	123.6000	124.8000	123.6000	124.8000	+6.014%	529	540	-63.870%
2026-05-08	117.7100	117.7200	117.7100	117.7200	+21.486%	72	0	-61.697%
2026-05-07	96.9000	96.9000	96.9000	96.9000	0.000%	1	0	-53.467%

.dark-mode .d6Llmm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d6Llmm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8175SPX Dec 18 2026 8175.00 Call (SPX261218C08175000)option OPRA

SPX20261218C8175
SPX Dec 18 2026 8175.00 Call (SPX261218C08175000)
option OPRA