Dark

SPX20261218C8200
SPX Dec 18 2026 8200.00 Call (SPX261218C08200000)
option OPRA

EOD

Sep 10, 2026

39.89-13.283%(-6.11)910

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.0700	41.1000	38.8200	39.8900	-13.283%	910	20,963	0.000%
2026-09-09	47.5000	47.5000	45.5500	46.0000	-10.853%	825	22,062	-13.283%
2026-09-08	59.4800	59.4800	51.6000	51.6000	-14.100%	2,433	21,697	-22.694%
2026-09-04	61.7200	61.7200	56.8000	60.0700	-16.337%	718	21,812	-33.594%
2026-09-03	63.2800	73.4400	58.4800	71.8000	+38.878%	2,248	21,812	-44.443%
2026-09-02	54.1300	55.0200	51.7000	51.7000	+12.391%	703	20,466	-22.843%
2026-09-01	48.5500	48.5500	46.0000	46.0000	-22.909%	1,316	20,666	-13.283%
2026-08-31	60.7500	60.7500	55.5000	59.6700	-12.763%	675	21,006	-33.149%
2026-08-28	80.9700	88.9400	68.4000	68.4000	-9.284%	861	20,895	-41.681%
2026-08-27	74.5700	82.9200	74.5700	75.4000	+6.693%	395	20,636	-47.095%
2026-08-26	71.3000	72.6200	67.5400	70.6700	+2.021%	1,095	20,102	-43.555%
2026-08-25	69.6100	69.9000	69.2700	69.2700	+3.931%	123	19,899	-42.414%
2026-08-24	66.4000	66.7000	64.5900	66.6500	-8.824%	42	19,717	-40.150%
2026-08-21	71.4200	79.2700	69.3000	73.1000	+9.219%	3,604	19,622	-45.431%
2026-08-20	77.2700	78.8200	66.9300	66.9300	-22.936%	1,130	17,452	-40.400%
2026-08-19	88.5800	93.4100	86.3000	86.8500	+2.964%	2,206	16,947	-54.070%
2026-08-18	90.2000	91.0800	83.7100	84.3500	-20.567%	2,505	16,299	-52.709%
2026-08-17	113.4100	114.7000	106.1900	106.1900	-9.556%	567	15,690	-62.435%
2026-08-14	127.2500	127.5400	117.4100	117.4100	-8.029%	1,286	15,766	-66.025%
2026-08-13	121.5000	137.4800	121.5000	127.6600	+18.610%	104	15,876	-68.753%
2026-08-12	114.2800	114.2800	107.6300	107.6300	+1.826%	141	15,946	-62.938%
2026-08-11	117.6300	120.8500	105.7000	105.7000	-11.422%	1,482	15,963	-62.261%
2026-08-10	124.0600	124.0600	116.4800	119.3300	+3.423%	1,542	14,935	-66.572%
2026-08-07	118.3000	118.3000	115.3800	115.3800	+8.542%	327	15,417	-65.427%
2026-08-06	116.2900	116.2900	101.5700	106.3000	-9.609%	123	15,252	-62.474%
2026-08-05	147.8600	149.9000	117.6000	117.6000	-6.910%	131	15,007	-66.080%
2026-08-04	87.4500	127.0800	87.4500	126.3300	+69.798%	1,761	14,487	-68.424%
2026-08-03	58.6500	74.4000	58.6500	74.4000	+64.565%	513	13,646	-46.384%
2026-07-31	42.9600	45.2100	40.5800	45.2100	+18.661%	416	13,643	-11.767%
2026-07-30	34.6000	38.1000	34.6000	38.1000	+31.652%	2,501	13,450	+4.698%
2026-07-29	41.2300	41.2300	28.9400	28.9400	-34.077%	359	13,504	+37.837%
2026-07-28	39.3000	44.1000	39.3000	43.9000	+11.421%	99	13,642	-9.134%
2026-07-27	41.2000	41.2000	39.4000	39.4000	-10.046%	1,060	13,675	+1.244%
2026-07-24	51.3500	51.6000	43.7000	43.8000	-8.579%	303	13,560	-8.927%
2026-07-23	50.2000	50.2000	45.2000	47.9100	-23.466%	110	13,527	-16.740%
2026-07-22	67.2000	67.2000	62.6000	62.6000	-2.553%	2,006	13,571	-36.278%
2026-07-21	65.7300	66.0100	63.9500	64.2400	+15.540%	219	12,688	-37.905%
2026-07-20	60.1700	62.4800	55.6000	55.6000	-8.205%	17	12,678	-28.255%
2026-07-17	61.0000	69.4000	60.0700	60.5700	-17.367%	53	12,708	-34.142%
2026-07-16	80.7000	85.0000	72.8000	73.3000	-14.469%	62	12,728	-45.580%
2026-07-15	89.3500	89.5000	80.2000	85.7000	+3.502%	113	12,705	-53.454%
2026-07-14	83.7900	83.9100	80.3300	82.8000	+1.222%	389	12,642	-51.824%
2026-07-13	90.8000	91.4200	81.3000	81.8000	-14.274%	289	12,889	-51.235%
2026-07-10	90.0100	95.7200	87.0000	95.4200	+9.214%	487	12,748	-58.195%
2026-07-09	77.9700	90.0000	77.9700	87.3700	+18.871%	504	12,742	-54.344%
2026-07-08	69.0000	73.5000	67.2200	73.5000	-9.237%	254	12,383	-45.728%
2026-07-07	88.3000	88.3000	80.9800	80.9800	-10.648%	5	12,312	-50.741%
2026-07-06	83.6400	92.5000	83.6400	90.6300	+20.583%	82	12,308	-55.986%
2026-07-02	95.1500	95.6500	73.1700	75.1600	-15.598%	474	12,365	-46.927%
2026-07-01	81.6000	92.6400	81.6000	89.0500	+1.366%	928	12,365	-55.205%
2026-06-30	85.0300	90.1000	83.0000	87.8500	+13.282%	77	12,217	-54.593%
2026-06-29	71.5000	77.5500	67.8000	77.5500	+29.250%	217	12,234	-48.562%
2026-06-26	61.9000	71.0000	60.0000	60.0000	-10.541%	303	12,041	-33.517%
2026-06-25	65.0000	74.2000	63.2900	67.0700	+0.812%	5	12,142	-40.525%
2026-06-24	76.4200	76.4200	66.5300	66.5300	-10.252%	11	12,142	-40.042%
2026-06-23	80.1000	80.5900	74.1300	74.1300	-20.750%	557	12,141	-46.189%
2026-06-22	109.3400	109.3500	93.5400	93.5400	-10.914%	67	12,264	-57.355%
2026-06-18	102.8000	108.5300	99.5000	105.0000	+12.903%	1,791	11,874	-62.010%
2026-06-17	109.8100	113.4500	93.0000	93.0000	-15.646%	22	11,874	-57.108%
2026-06-16	121.9000	121.9000	110.1600	110.2500	-15.329%	1,204	11,874	-63.819%
2026-06-15	122.0000	134.0100	122.0000	130.2100	+28.488%	16	11,694	-69.365%
2026-06-12	99.6800	101.3400	98.9500	101.3400	+17.837%	160	11,694	-60.637%
2026-06-11	77.4000	86.0000	74.8000	86.0000	+19.097%	20	11,694	-53.616%
2026-06-10	95.5000	95.5000	72.2100	72.2100	+0.292%	2	11,708	-44.758%
2026-06-09	106.5000	107.4000	72.0000	72.0000	-24.354%	42	11,709	-44.597%
2026-06-08	102.2000	108.6300	95.1800	95.1800	-0.543%	381	12,382	-58.090%
2026-06-05	128.5000	128.5000	94.1800	95.7000	-33.726%	79	12,101	-58.318%
2026-06-04	136.9400	144.4000	136.9400	144.4000	+1.191%	19	12,080	-72.375%
2026-06-03	151.4000	151.4000	142.7000	142.7000	-11.476%	71	12,668	-72.046%
2026-06-02	163.9500	163.9500	159.5000	161.2000	+0.280%	32	12,646	-75.254%
2026-06-01	147.5000	162.1000	146.9800	160.7500	+5.237%	22	12,642	-75.185%
2026-05-29	160.6400	160.6400	152.7500	152.7500	+0.427%	1,522	12,228	-73.885%
2026-05-28	144.6500	152.1000	144.6500	152.1000	+10.058%	554	11,490	-73.774%
2026-05-26	137.4000	138.2000	135.7800	138.2000	+9.874%	157	12,154	-71.136%
2026-05-22	128.3500	132.0000	125.7800	125.7800	+10.024%	1,264	12,383	-68.286%
2026-05-21	114.6000	115.3400	113.6000	114.3200	-0.591%	130	11,601	-65.107%
2026-05-20	107.8000	115.0000	107.8000	115.0000	+15.230%	179	11,601	-65.313%
2026-05-19	97.2000	100.6000	93.2000	99.8000	-3.107%	59	11,614	-60.030%
2026-05-18	114.0000	114.0000	103.0000	103.0000	-15.712%	2,043	11,614	-61.272%
2026-05-15	132.8000	132.8000	122.2000	122.2000	-19.287%	4,104	11,614	-67.357%
2026-05-14	159.0300	162.3000	147.7000	151.4000	+12.398%	178	13,382	-73.653%
2026-05-13	117.2000	137.3500	117.2000	134.7000	+20.053%	169	13,308	-70.386%
2026-05-12	112.2000	112.2000	111.2900	112.2000	-7.081%	151	13,308	-64.447%
2026-05-11	117.1700	125.1000	116.7100	120.7500	+8.784%	1,088	13,308	-66.965%
2026-05-08	103.9000	115.0000	103.9000	111.0000	+23.333%	2,094	12,506	-64.063%
2026-05-07	98.8000	105.0400	90.0000	90.0000	-11.626%	160	13,233	-55.678%
2026-05-06	83.4000	102.0300	83.4000	101.8400	+35.696%	130	13,384	-60.831%
2026-05-05	75.0500	75.0500	75.0500	75.0500	+22.033%	101	13,432	-46.849%
2026-05-04	65.0000	66.7000	60.9000	61.5000	-12.766%	226	13,414	-35.138%
2026-05-01	66.5900	71.4200	66.5900	70.5000	+12.981%	309	13,338	-43.418%
2026-04-30	52.8000	63.3700	52.8000	62.4000	+27.738%	2,627	13,338	-36.074%
2026-04-29	49.1000	51.7000	48.5000	48.8500	-8.349%	138	13,276	-18.342%
2026-04-28	53.9100	53.9100	52.5000	53.3000	-13.824%	12	13,345	-25.159%
2026-04-27	58.2000	61.8500	58.2000	61.8500	+6.896%	84	13,394	-35.505%
2026-04-24	53.6600	58.1000	53.6500	57.8600	+30.905%	1,139	13,351	-31.058%
2026-04-23	52.3000	52.3000	43.9000	44.2000	-15.649%	671	13,898	-9.751%
2026-04-22	49.6000	52.7000	49.6000	52.4000	+15.165%	1,077	14,218	-23.874%
2026-04-21	55.1100	55.2800	45.5000	45.5000	-12.331%	2,507	12,514	-12.330%
2026-04-20	52.1000	52.8000	50.8000	51.9000	-1.705%	37	12,514	-23.141%
2026-04-17	51.5000	56.5000	51.5000	52.8000	+28.467%	1,568	12,359	-24.451%
2026-04-16	43.6200	43.6400	40.5600	41.1000	+6.202%	16	13,214	-2.944%
2026-04-15	32.0000	38.7000	32.0000	38.7000	+32.082%	3,752	13,227	+3.075%
2026-04-14	24.6400	29.9000	24.6400	29.3000	+39.524%	11,484	18,143	+36.143%
2026-04-13	18.0000	21.0000	18.0000	21.0000	+9.375%	30	16,083	+89.952%
2026-04-10	19.2000	19.2000	19.2000	19.2000	+1.053%	4	16,102	+107.760%
2026-04-09	17.2200	19.0000	17.2000	19.0000	+7.042%	11	16,102	+109.947%
2026-04-08	18.5400	18.5400	16.8100	17.7500	+32.463%	1,927	16,094	+124.732%
2026-04-01	13.4000	13.4000	13.4000	13.4000	+7.200%	10	13,515	+197.687%
2026-03-31	12.5000	12.5000	12.5000	12.5000	+30.344%	1	13,525	+219.120%
2026-03-30	10.1000	10.1000	9.5900	9.5900	-5.980%	234	13,526	+315.954%
2026-03-27	11.6000	11.6000	10.1000	10.2000	-23.019%	5,602	13,526	+291.078%
2026-03-26	14.6000	15.1600	13.2500	13.2500	-23.410%	130	11,249	+201.057%
2026-03-25	17.2000	17.3000	17.1100	17.3000	+4.217%	3,230	9,208	+130.578%
2026-03-24	16.9600	17.6400	16.6000	16.6000	-18.227%	115	8,384	+140.301%
2026-03-23	18.3300	20.7000	18.3300	20.3000	+23.030%	913	8,386	+96.502%
2026-03-20	17.7000	18.1000	16.5000	16.5000	-15.123%	203	9,069	+141.758%
2026-03-19	19.2300	19.4400	17.4500	19.4400	-6.313%	957	8,983	+105.195%
2026-03-18	22.0600	22.0600	20.7500	20.7500	-8.186%	4	9,221	+92.241%
2026-03-17	24.7000	24.7000	22.5000	22.6000	-3.336%	348	9,437	+76.504%
2026-03-16	24.0500	24.0500	23.1900	23.3800	+0.732%	1,376	9,703	+70.616%
2026-03-13	23.6400	23.8500	23.2100	23.2100	-8.261%	1,279	9,827	+71.866%
2026-03-12	25.3600	25.3600	25.0000	25.3000	-9.546%	22	10,157	+57.668%
2026-03-11	30.0000	30.0000	27.9000	27.9700	-6.172%	1,048	9,522	+42.617%
2026-03-10	31.1200	31.1200	29.8100	29.8100	+17.826%	30	10,400	+33.814%
2026-03-09	22.7000	25.3000	22.6900	25.3000	-11.166%	85	10,403	+57.668%
2026-03-06	28.3000	28.6000	28.0700	28.4800	-9.816%	39	8,467	+40.063%
2026-03-05	31.3200	31.6000	31.3200	31.5800	-9.513%	1,003	8,468	+26.314%
2026-03-04	33.5000	34.9000	32.5900	34.9000	+8.858%	18	8,673	+14.298%
2026-03-03	32.0000	32.4000	29.0100	32.0600	-14.960%	620	8,662	+24.423%
2026-03-02	36.1500	37.7000	35.2700	37.7000	+2.753%	472	8,713	+5.809%
2026-02-27	36.8300	37.1700	36.2200	36.6900	-9.407%	1,199	8,445	+8.722%
2026-02-26	38.8500	41.0000	37.9000	40.5000	-9.880%	582	8,806	-1.506%
2026-02-25	44.2000	44.9400	44.2000	44.9400	+10.012%	5	8,720	-11.237%
2026-02-24	40.0000	41.5000	39.9000	40.8500	+11.308%	64	8,720	-2.350%
2026-02-23	36.5000	36.9500	36.0000	36.7000	-13.239%	120	8,700	+8.692%
2026-02-20	36.6000	42.3000	36.6000	42.3000	+12.680%	338	8,595	-5.697%
2026-02-19	38.0500	38.0500	37.5400	37.5400	-7.990%	415	8,293	+6.260%
2026-02-18	38.6900	42.8000	38.6900	40.8000	+6.695%	16	8,586	-2.230%
2026-02-17	37.7100	39.3100	34.6600	38.2400	-6.709%	134	8,632	+4.315%
2026-02-13	40.9000	41.1000	40.3500	40.9900	-1.086%	155	8,704	-2.684%
2026-02-12	52.1500	52.1500	41.3100	41.4400	-19.126%	74	8,704	-3.740%
2026-02-10	52.8600	52.8600	51.2400	51.2400	-6.904%	52	8,651	-22.151%
2026-02-09	54.7400	55.0400	54.7400	55.0400	+9.554%	429	8,601	-27.525%
2026-02-06	44.5900	50.2400	44.5900	50.2400	+25.131%	204	8,301	-20.601%
2026-02-05	40.1500	40.1500	40.1500	40.1500	-17.063%	864	8,189	-0.648%
2026-02-04	50.3900	50.3900	45.1500	48.4100	-19.317%	835	7,440	-17.600%
2026-02-02	58.3400	60.0000	58.0100	60.0000	+10.092%	15	7,060	-33.517%
2026-01-30	57.1000	57.1000	54.5000	54.5000	+8.350%	32	7,128	-26.807%
2026-01-29	50.3000	50.3000	50.3000	50.3000	-20.032%	1	7,105	-20.696%
2026-01-27	58.8400	63.1000	58.8400	62.9000	+13.374%	321	7,105	-36.582%
2026-01-26	54.8200	55.7200	54.8200	55.4800	+5.275%	403	6,817	-28.100%
2026-01-23	49.3000	52.7000	49.3000	52.7000	-1.126%	17	6,827	-24.307%
2026-01-22	50.9000	53.7000	50.8500	53.3000	+7.243%	50	6,809	-25.159%
2026-01-21	41.3000	50.1000	41.3000	49.7000	+21.486%	13	6,811	-19.738%
2026-01-20	46.4600	46.9700	40.9100	40.9100	-30.579%	7	6,810	-2.493%
2026-01-16	56.7000	58.9300	56.7000	58.9300	-5.409%	10	6,807	-32.310%
2026-01-15	61.7000	63.0000	61.7000	62.3000	+8.537%	605	6,807	-35.971%
2026-01-14	57.4000	57.4000	57.4000	57.4000	-9.177%	7	6,776	-30.505%
2026-01-13	62.0000	63.2000	62.0000	63.2000	-0.472%	269	6,776	-36.883%
2026-01-12	61.3000	63.5000	61.3000	63.5000	-4.079%	2	6,592	-37.181%
2026-01-09	62.0000	66.2000	61.1000	66.2000	+13.356%	656	6,367	-39.743%
2026-01-08	60.9000	60.9000	58.4000	58.4000	-9.877%	55	6,232	-31.695%
2026-01-07	64.8000	67.8000	64.8000	64.8000	+2.857%	1,607	7,116	-38.441%
2026-01-06	63.0000	63.0000	63.0000	63.0000	+8.621%	901	6,106	-36.683%
2026-01-05	58.0000	58.0000	58.0000	58.0000	+17.409%	3	6,470	-31.224%
2026-01-02	54.0000	54.0000	49.3700	49.4000	-3.741%	16	6,467	-19.251%
2025-12-31	54.0000	54.1700	51.3200	51.3200	-9.489%	8	6,006	-22.272%
2025-12-30	56.8000	56.8000	56.7000	56.7000	-8.548%	5	6,006	-29.647%
2025-12-26	62.0000	62.0000	62.0000	62.0000	+0.568%	1	5,408	-35.661%
2025-12-24	61.6500	61.6500	61.6500	61.6500	+7.404%	1	5,409	-35.296%
2025-12-23	56.1000	57.4000	56.1000	57.4000	+10.236%	3	5,409	-30.505%
2025-12-22	50.6900	52.5100	50.6900	52.0700	+4.769%	14	5,412	-23.392%
2025-12-19	47.9500	49.7000	47.9500	49.7000	+6.151%	267	5,346	-19.738%
2025-12-18	46.8000	49.8800	45.9100	46.8200	+8.179%	28	5,139	-14.801%
2025-12-17	45.6800	45.7500	43.2800	43.2800	-13.526%	106	5,132	-7.833%
2025-12-16	54.2000	54.2000	49.5700	50.0500	-10.465%	89	4,630	-20.300%
2025-12-15	57.0000	57.0000	55.9000	55.9000	-3.521%	1,306	4,695	-28.640%
2025-12-12	71.0000	71.0000	57.9400	57.9400	-20.083%	609	3,697	-31.153%
2025-12-11	69.0000	72.5000	66.0000	72.5000	-3.590%	10	3,414	-44.979%
2025-12-10	73.0000	75.2000	73.0000	75.2000	+4.444%	3	3,415	-46.955%
2025-12-09	72.0000	72.0000	72.0000	72.0000	+1.408%	112	3,415	-44.597%
2025-12-08	71.0000	71.0000	71.0000	71.0000	-6.579%	204	3,338	-43.817%
2025-12-05	75.0000	76.0000	75.0000	76.0000	+2.564%	2	3,134	-47.513%
2025-12-03	68.4000	74.2000	68.4000	74.1000	-1.789%	77	3,110	-46.167%
2025-11-28	75.4500	75.4500	75.4500	75.4500	+7.479%	1	3,157	-47.131%
2025-11-26	70.2000	70.2000	70.2000	70.2000	+21.664%	13	3,143	-43.177%
2025-11-24	57.7000	57.7000	57.7000	57.7000	-3.608%	8	3,143	-30.867%
2025-11-21	57.7000	59.8600	57.7000	59.8600	-19.217%	1,282	3,143	-33.361%
2025-11-20	72.1000	74.1000	72.1000	74.1000	+19.903%	21	3,977	-46.167%
2025-11-19	62.2000	62.2000	61.6000	61.8000	-1.120%	140	3,975	-35.453%
2025-11-18	58.4700	62.5000	57.5200	62.5000	-6.142%	45	3,949	-36.176%
2025-11-17	71.0000	74.5000	66.5900	66.5900	-11.918%	783	4,110	-40.096%
2025-11-14	75.6700	75.6700	75.6000	75.6000	-4.858%	8	4,267	-47.235%
2025-11-13	81.8000	81.8000	79.4600	79.4600	-18.586%	9	4,260	-49.799%
2025-11-12	95.9600	97.6000	95.8400	97.6000	+2.092%	890	4,262	-59.129%
2025-11-11	86.2000	95.6000	86.2000	95.6000	+9.195%	1,533	3,512	-58.274%
2025-11-10	81.1500	87.5500	79.5400	87.5500	+25.790%	15	2,514	-54.437%
2025-11-07	62.0000	69.6000	62.0000	69.6000	-2.110%	11	2,514	-42.687%
2025-11-06	81.9000	81.9000	70.9000	71.1000	-18.668%	67	2,513	-43.896%
2025-11-05	87.3900	87.4200	87.3900	87.4200	-10.329%	2	2,447	-54.370%
2025-11-03	98.2900	98.5900	97.4900	97.4900	+1.870%	70	2,446	-59.083%
2025-10-31	97.8000	97.9000	93.5000	95.7000	+0.843%	14	2,446	-58.318%
2025-10-30	96.7000	98.3000	94.9000	94.9000	-9.645%	65	2,457	-57.966%
2025-10-29	104.6000	106.1600	98.8100	105.0300	+3.682%	54	2,450	-62.020%
2025-10-28	91.8500	104.6100	90.8000	101.3000	+17.449%	295	2,461	-60.622%
2025-10-27	78.7000	86.2500	77.9600	86.2500	+23.021%	463	2,507	-53.751%
2025-10-24	70.4700	71.3000	70.1100	70.1100	+10.793%	66	2,507	-43.104%
2025-10-23	63.2800	63.2800	63.2800	63.2800	+9.861%	1	2,480	-36.963%
2025-10-22	57.8000	57.8000	57.6000	57.6000	-8.178%	2	2,480	-30.747%
2025-10-20	62.7300	62.7300	62.7300	62.7300	+7.231%	1	2,480	-36.410%
2025-10-17	58.5000	59.5300	55.9000	58.5000	-11.243%	55	2,480	-31.812%
2025-10-16	67.1000	67.1000	65.5400	65.9100	+8.726%	42	2,480	-39.478%
2025-10-14	55.4000	60.8700	55.3700	60.6200	+4.391%	4	2,480	-34.197%
2025-10-10	71.1000	71.1000	55.7100	58.0700	-13.432%	52	2,481	-31.307%
2025-10-09	68.9000	70.1000	67.0800	67.0800	-6.430%	62	2,531	-40.534%
2025-10-08	71.4400	71.8300	71.4400	71.6900	+10.462%	168	2,587	-44.358%
2025-10-07	70.1100	70.1100	64.9000	64.9000	-6.214%	33	2,580	-38.536%
2025-10-06	67.3400	69.3000	67.3400	69.2000	+5.440%	28	2,580	-42.355%
2025-10-03	62.9300	68.0900	62.9300	65.6300	+7.169%	572	2,592	-39.220%
2025-10-02	61.1900	61.4400	58.6000	61.2400	+6.154%	39	2,567	-34.863%
2025-10-01	56.3100	57.6900	56.3100	57.6900	+10.158%	412	2,571	-30.855%
2025-09-29	52.6300	54.3000	52.3200	52.3700	+4.908%	67	2,543	-23.830%
2025-09-26	51.8400	51.8400	47.7700	49.9200	-0.120%	8	2,545	-20.092%
2025-09-25	48.6700	50.1100	48.6500	49.9800	-8.091%	40	2,546	-20.188%
2025-09-24	57.5700	57.8400	54.3800	54.3800	-4.596%	354	2,546	-26.646%
2025-09-23	61.3700	61.6500	57.0000	57.0000	-5.801%	1,401	2,197	-30.018%
2025-09-22	55.2000	60.8000	55.2000	60.5100	+12.180%	105	2,409	-34.077%
2025-09-19	49.9600	53.9400	49.9500	53.9400	+13.319%	80	2,368	-26.047%
2025-09-18	47.6900	49.0000	47.6000	47.6000	+13.333%	46	2,332	-16.197%
2025-09-17	44.5200	44.5400	42.0000	42.0000	-8.775%	41	2,333	-5.024%
2025-09-16	47.1300	47.1300	46.0400	46.0400	+2.084%	137	2,333	-13.358%
2025-09-15	43.3100	45.3000	43.3000	45.1000	+7.100%	28	2,329	-11.552%
2025-09-12	41.2900	42.1100	40.8500	42.1100	+4.233%	218	2,321	-5.272%
2025-09-11	36.8000	40.7600	36.8000	40.4000	+13.547%	45	2,325	-1.262%
2025-09-10	34.6400	36.0000	30.2900	35.5800	+8.476%	2,046	2,311	+12.114%
2025-09-09	31.9300	32.8000	31.7000	32.8000	+10.067%	20	1,528	+21.616%
2025-09-05	34.8000	34.8000	29.8000	29.8000	-7.597%	39	1,511	+33.859%
2025-09-04	30.5000	32.2500	30.5000	32.2500	+15.924%	5	1,493	+23.690%
2025-09-02	25.7000	27.8200	25.0000	27.8200	-7.390%	12	1,488	+43.386%
2025-08-29	30.0400	30.0400	30.0400	30.0400	-12.928%	1	1,479	+32.790%
2025-08-28	34.3700	34.8000	34.3200	34.5000	+4.387%	191	1,479	+15.623%
2025-08-27	32.7100	33.0500	32.7100	33.0500	+4.324%	3	1,380	+20.696%
2025-08-25	31.6700	31.6800	31.6700	31.6800	+5.989%	150	1,378	+25.915%
2025-08-22	29.8900	29.8900	29.8900	29.8900	+5.507%	1	1,228	+33.456%
2025-08-20	28.3300	28.3300	28.3300	28.3300	-9.286%	1	1,228	+40.805%
2025-08-19	31.2300	31.2300	31.2300	31.2300	-6.832%	1	1,227	+27.730%
2025-08-18	33.5200	33.5200	33.5200	33.5200	-8.789%	1	1,225	+19.004%
2025-08-14	36.7400	36.7500	36.7400	36.7500	+0.410%	4	1,224	+8.544%
2025-08-13	35.7500	36.7300	35.7500	36.6000	+9.910%	4	1,222	+8.989%
2025-08-12	32.1400	33.3000	32.1400	33.3000	+9.539%	3	1,219	+19.790%
2025-08-11	30.4000	30.4000	30.4000	30.4000	+3.051%	50	1,217	+31.217%
2025-08-08	29.5000	29.5000	29.5000	29.5000	+15.010%	100	1,217	+35.220%
2025-08-07	25.6500	25.6500	25.6500	25.6500	-3.208%	1	1,117	+55.517%
2025-08-06	24.9500	26.5000	24.9500	26.5000	+10.879%	37	1,116	+50.528%
2025-08-05	23.6000	23.9000	23.5000	23.9000	+3.913%	10	1,104	+66.904%
2025-08-01	22.3600	23.0000	22.3600	23.0000	-24.342%	3	1,105	+73.435%
2025-07-31	34.1600	34.1600	30.4000	30.4000	-7.879%	10	1,106	+31.217%
2025-07-24	33.0000	33.0000	33.0000	33.0000	+3.319%	40	1,105	+20.879%
2025-07-23	30.4500	31.9400	30.4500	31.9400	+35.799%	5	1,105	+24.890%
2025-07-21	29.1000	30.4000	23.5200	23.5200	-16.655%	93	1,105	+69.600%
2025-07-17	27.7500	28.4000	27.7500	28.2200	+10.667%	5	1,194	+41.354%
2025-07-16	25.5000	25.5000	25.5000	25.5000	-9.574%	1	1,191	+56.431%
2025-07-15	28.2400	28.2400	28.2000	28.2000	-4.374%	138	1,196	+41.454%
2025-07-10	29.5000	29.5000	29.4900	29.4900	+9.222%	2	1,127	+35.266%
2025-07-09	27.0000	27.0000	27.0000	27.0000	-0.699%	1	1,126	+47.741%
2025-07-07	27.2600	27.2600	27.1500	27.1900	+6.211%	6	1,125	+46.708%
2025-07-02	24.1000	25.6000	24.1000	25.6000	+14.286%	50	1,122	+55.820%
2025-06-27	22.7000	22.7500	22.4000	22.4000	+21.081%	3	840	+78.080%
2025-06-26	18.5000	18.5000	18.5000	18.5000	+31.766%	11	838	+115.622%
2025-06-23	14.0400	14.0400	14.0400	14.0400	-10.573%	100	837	+184.117%
2025-06-17	15.7000	15.7000	15.7000	15.7000	-10.795%	10	837	+154.076%
2025-06-11	17.6000	17.6000	17.6000	17.6000	+17.962%	10	830	+126.648%
2025-06-05	14.9200	14.9200	14.9200	14.9200	-10.659%	10	826	+167.359%
2025-06-04	16.7000	16.7000	16.7000	16.7000	+17.111%	50	778	+138.862%
2025-05-27	14.1700	14.2600	14.1700	14.2600	+16.885%	4	778	+179.734%
2025-05-23	12.1300	12.5000	12.0000	12.2000	-34.409%	180	716	+226.967%
2025-05-19	18.6000	18.6000	18.6000	18.6000	+3.911%	10	727	+114.462%
2025-05-16	15.0000	17.9000	15.0000	17.9000	+16.234%	22	737	+122.849%
2025-05-14	15.4000	15.4000	15.4000	15.4000	+8.451%	1	727	+159.026%
2025-05-12	14.4000	14.4000	14.2000	14.2000	+9.231%	2	727	+180.915%
2025-05-05	13.0000	13.0000	13.0000	13.0000	+15.044%	1	728	+206.846%
2025-05-01	11.3000	11.3000	11.3000	11.3000	+6.604%	1	728	+253.009%
2025-04-14	10.6000	10.6000	10.6000	10.6000	+17.257%	9	727	+276.321%
2025-04-10	9.0400	9.0400	9.0400	9.0400	+64.364%	2	736	+341.261%
2025-04-08	6.3000	6.3000	5.5000	5.5000	-26.667%	29	734	+625.273%
2025-04-03	7.2000	7.5000	7.2000	7.5000	0.000%	2	745	+431.867%
2025-04-01	7.5000	7.5000	7.5000	7.5000	-1.316%	20	745	+431.867%
2025-03-31	7.6000	7.6000	7.6000	7.6000	-7.317%	3	725	+424.868%
2025-03-28	8.2000	8.2000	8.2000	8.2000	-20.388%	2	722	+386.463%
2025-03-27	10.3000	10.3000	10.3000	10.3000	+10.991%	26	722	+287.282%
2025-03-20	11.2300	11.2300	9.2800	9.2800	-21.356%	50	656	+329.849%
2025-03-17	11.8000	11.8000	11.8000	11.8000	+20.408%	6	608	+238.051%
2025-03-13	9.8000	9.8000	9.8000	9.8000	-14.035%	2	608	+307.041%
2025-03-12	11.8000	11.8000	11.4000	11.4000	+4.015%	8	608	+249.912%
2025-03-11	11.1000	11.3000	10.9600	10.9600	-39.681%	49	606	+263.960%
2025-02-28	18.1400	18.1700	18.1400	18.1700	-26.734%	8	653	+119.538%
2025-02-26	24.8000	24.8000	24.8000	24.8000	-8.148%	3	655	+60.847%
2025-02-25	27.0000	27.0000	27.0000	27.0000	-20.330%	2	655	+47.741%
2025-02-13	33.8900	33.8900	33.8900	33.8900	+2.387%	1	655	+17.704%
2025-02-07	36.6800	36.6800	33.1000	33.1000	-5.966%	400	655	+20.514%
2025-02-05	34.7000	35.2000	34.7000	35.2000	-4.348%	191	715	+13.324%
2025-01-30	35.8000	36.8000	35.8000	36.8000	-1.446%	120	701	+8.397%
2025-01-28	35.8000	37.3400	35.8000	37.3400	+15.747%	3	701	+6.829%
2025-01-27	32.2600	32.2600	32.2600	32.2600	-25.565%	1	703	+23.652%
2025-01-22	41.0000	43.3400	41.0000	43.3400	+23.829%	2	703	-7.960%
2025-01-21	35.0000	35.0000	35.0000	35.0000	+7.692%	1	707	+13.971%
2025-01-17	32.5000	32.5000	32.5000	32.5000	+16.071%	6	707	+22.738%
2025-01-15	28.0000	28.0000	28.0000	28.0000	+19.149%	2	707	+42.464%
2025-01-14	23.5000	23.5000	23.5000	23.5000	+5.381%	8	705	+69.745%
2025-01-13	21.2000	22.3000	21.2000	22.3000	+3.050%	40	705	+78.879%
2025-01-10	21.6400	21.6400	21.6400	21.6400	-22.298%	6	671	+84.335%
2025-01-07	27.8500	27.8500	27.8500	27.8500	-4.296%	16	668	+43.232%
2024-12-27	29.1000	29.1000	29.1000	29.1000	-21.753%	20	652	+37.079%
2024-12-20	36.6600	37.1900	36.6600	37.1900	-25.426%	2	662	+7.260%
2024-12-16	49.8700	49.8700	49.8700	49.8700	+7.548%	1	661	-20.012%
2024-12-12	47.7000	47.7000	46.3100	46.3700	-0.536%	3	661	-13.975%
2024-12-10	46.6200	46.6200	46.6200	46.6200	+15.797%	2	662	-14.436%
2024-11-22	40.2600	40.2600	40.2600	40.2600	-15.580%	2	662	-0.919%
2024-11-11	49.2300	49.2300	47.6900	47.6900	+0.442%	4	23	-16.356%
2024-11-08	47.4800	47.4800	47.4800	47.4800	+13.317%	2	23	-15.986%
2024-11-07	36.7000	41.9000	36.7000	41.9000	+19.714%	22	23	-4.797%
2024-11-06	35.0000	35.0000	35.0000	35.0000	+12.867%	2	23	+13.971%
2024-10-16	31.0100	31.0100	31.0100	31.0100	-6.314%	20	23	+28.636%
2024-10-15	33.1000	33.1000	33.1000	33.1000	+5.079%	2	23	+20.514%
2024-10-11	30.6000	31.5000	30.6000	31.5000	+13.718%	32	23	+26.635%
2024-10-10	27.7000	27.7000	27.7000	27.7000	+10.052%	40	23	+44.007%
2024-10-09	25.1700	25.1700	25.1700	25.1700	+10.637%	2	23	+58.482%
2024-09-25	22.3800	22.7500	22.3800	22.7500	+2.848%	8	23	+75.341%
2024-09-20	22.3000	22.3500	22.1200	22.1200	+13.728%	36	23	+80.335%
2024-09-16	19.5900	19.5900	19.4500	19.4500	-3.426%	12	23	+105.090%
2024-09-13	20.0800	20.1900	20.0400	20.1400	+35.168%	52	23	+98.064%
2024-08-14	14.9000	14.9000	14.9000	14.9000	+10.370%	2	23	+167.718%
2024-08-09	13.5000	13.5000	13.5000	13.5000	-45.033%	4	23	+195.481%
2024-07-31	23.9000	24.5600	23.9000	24.5600	-12.286%	4	23	+62.419%
2024-07-23	28.0000	28.0000	27.0000	28.0000	+17.647%	5	23	+42.464%
2024-07-19	23.8000	23.8000	23.8000	23.8000	-28.529%	2	23	+67.605%
2024-07-17	33.3000	33.3000	33.3000	33.3000	-1.450%	2	23	+19.790%
2024-07-10	33.7900	33.7900	33.7900	33.7900	+14.310%	4	23	+18.053%
2024-07-08	29.9700	29.9700	29.5600	29.5600	+2.072%	4	23	+34.946%
2024-07-05	28.1800	29.1100	28.1800	28.9600	+4.098%	10	23	+37.742%
2024-06-28	27.8200	27.8200	27.8200	27.8200	+3.152%	2	23	+43.386%
2024-06-18	26.5400	26.9700	26.5400	26.9700	+1.505%	4	23	+47.905%
2024-06-17	25.6000	26.5700	25.6000	26.5700	+11.405%	8	23	+50.132%
2024-06-14	21.7300	24.1500	21.7300	23.8500	-1.201%	40	23	+67.254%
2024-06-12	24.1100	24.2000	23.9800	24.1400	+13.814%	88	23	+65.244%
2024-06-11	21.2100	21.2100	21.2100	21.2100	+2.414%	2	23	+88.072%
2024-06-10	20.5100	20.7300	20.5100	20.7100	+0.048%	20	23	+92.612%
2024-06-07	20.0600	20.7000	20.0600	20.7000	+1.970%	8	23	+92.705%
2024-06-06	21.0900	21.0900	20.3000	20.3000	-1.695%	92	23	+96.502%
2024-05-23	20.6500	20.6500	20.6500	20.6500	-1.667%	2	23	+93.172%
2024-05-09	21.0000	21.0000	21.0000	21.0000	-28.814%	2	23	+89.952%
2024-03-28	29.5000	29.5000	29.5000	29.5000	+0.683%	2	23	+35.220%
2024-03-21	29.3000	29.3000	26.6300	29.3000	+67.333%	3	23	+36.143%
2023-07-24	17.5100	17.5100	17.5100	17.5100	+20.509%	20	23	+127.813%
2023-07-05	14.5600	14.5600	14.5300	14.5300	+29.732%	30	23	+174.535%
2023-04-27	11.2000	11.2000	11.2000	11.2000	-17.828%	1	23	+256.161%
2023-04-13	13.6300	13.6300	13.6300	13.6300	-1.446%	1	23	+192.663%
2023-04-11	13.8300	13.8300	13.8300	13.8300	-5.079%	1	23	+188.431%
2023-01-30	14.5700	14.5700	14.5700	14.5700	-14.696%	1	23	+173.782%
2023-01-25	17.0800	17.0800	17.0800	17.0800	+4.146%	1	23	+133.548%
2023-01-20	16.4000	16.4000	16.4000	16.4000	-17.629%	1	23	+143.232%
2023-01-05	19.9100	19.9100	19.9100	19.9100	-2.688%	1	23	+100.352%
2022-12-23	20.4600	20.4600	20.4600	20.4600	-28.909%	1	22	+94.966%
2022-11-30	28.7800	28.7800	28.7800	28.7800	-9.582%	1	22	+38.603%
2022-11-14	31.8300	31.8300	31.8300	31.8300	+4.635%	1	21	+25.322%
2022-10-20	30.4200	30.4200	30.4200	30.4200	+9.385%	1	22	+31.131%
2022-10-17	26.3700	27.8100	26.3700	27.8100	+24.430%	2	21	+43.438%
2022-10-07	22.3500	22.3500	22.3500	22.3500	-12.146%	1	20	+78.479%
2022-10-06	25.4400	25.4400	25.4400	25.4400	-0.780%	1	19	+56.800%
2022-10-04	25.6400	25.6400	25.6400	25.6400	+17.131%	1	18	+55.577%

.dark-mode .Gqx27f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gqx27f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8200SPX Dec 18 2026 8200.00 Call (SPX261218C08200000)option OPRA

SPX20261218C8200
SPX Dec 18 2026 8200.00 Call (SPX261218C08200000)
option OPRA