Dark

SPX20261218C8250
SPX Dec 18 2026 8250.00 Call (SPX261218C08250000)
option OPRA

EOD

Sep 10, 2026

31.60-17.623%(-6.76)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.1900	33.1900	31.5000	31.6000	-17.623%	29	8,515	0.000%
2026-09-09	37.1200	38.3600	35.9500	38.3600	-8.819%	223	8,515	-17.623%
2026-09-08	45.9000	45.9000	42.0700	42.0700	-14.143%	489	8,334	-24.887%
2026-09-04	54.6500	55.0500	49.0000	49.0000	-17.592%	284	8,011	-35.510%
2026-09-03	49.2000	61.4300	49.2000	59.4600	+40.567%	44	8,011	-46.855%
2026-09-02	44.2900	44.2900	41.5000	42.3000	+15.574%	13	8,016	-25.296%
2026-09-01	36.6000	36.6000	36.6000	36.6000	-24.224%	1	7,458	-13.661%
2026-08-31	48.3000	48.3000	48.3000	48.3000	-15.559%	6	7,458	-34.576%
2026-08-28	76.3000	76.3000	57.2000	57.2000	-12.337%	7	7,452	-44.755%
2026-08-27	62.4100	65.8000	61.6600	65.2500	+11.026%	9	7,443	-51.571%
2026-08-25	56.7900	59.1800	56.7900	58.7700	+4.517%	4	7,444	-46.231%
2026-08-24	54.5300	56.2300	54.5300	56.2300	-8.524%	8	7,443	-43.802%
2026-08-21	61.8500	61.8500	61.4700	61.4700	+8.796%	2	7,441	-48.593%
2026-08-20	63.6500	64.7000	56.5000	56.5000	-22.497%	7	7,441	-44.071%
2026-08-19	79.3600	81.4000	72.9000	72.9000	-1.220%	15	7,443	-56.653%
2026-08-18	78.3000	78.3000	73.7300	73.8000	-16.854%	35	7,436	-57.182%
2026-08-17	98.8600	98.8600	88.7600	88.7600	-11.813%	24	7,435	-64.398%
2026-08-14	101.8000	101.8000	100.6500	100.6500	-11.267%	534	7,432	-68.604%
2026-08-13	117.9700	120.5600	108.9000	113.4300	+21.968%	52	7,759	-72.141%
2026-08-12	95.8000	96.2000	93.0000	93.0000	+1.862%	142	7,781	-66.022%
2026-08-11	98.0000	98.0000	91.3000	91.3000	-12.380%	17	7,753	-65.389%
2026-08-10	106.8000	106.8000	104.2000	104.2000	-2.671%	16	7,753	-69.674%
2026-08-07	97.3600	107.0600	95.3100	107.0600	+21.328%	15	7,769	-70.484%
2026-08-06	103.1400	103.1400	88.2400	88.2400	-14.330%	10	7,770	-64.189%
2026-08-05	132.0800	132.0800	103.0000	103.0000	-7.540%	35	7,769	-69.320%
2026-08-04	81.6700	111.4000	81.6700	111.4000	+75.876%	2,944	7,956	-71.634%
2026-08-03	56.4000	63.7000	55.9800	63.3400	+56.782%	1,518	9,036	-50.111%
2026-07-31	39.1400	41.6800	36.8700	40.4000	+22.983%	29	8,201	-21.782%
2026-07-30	32.8500	32.8500	32.8500	32.8500	+41.290%	732	8,208	-3.805%
2026-07-29	34.3300	34.3300	23.2500	23.2500	-34.322%	38	6,179	+35.914%
2026-07-28	32.6000	36.5500	32.6000	35.4000	+7.599%	25	6,217	-10.734%
2026-07-27	34.5000	34.5000	32.9000	32.9000	-10.354%	10	6,219	-3.951%
2026-07-24	36.7000	36.7000	36.7000	36.7000	-18.733%	1	6,209	-13.896%
2026-07-23	44.5500	45.1600	44.5000	45.1600	-17.092%	24	6,209	-30.027%
2026-07-22	54.4700	54.4700	54.4700	54.4700	+0.870%	1	6,185	-41.986%
2026-07-21	52.8800	54.0000	52.8800	54.0000	+12.947%	2	6,185	-41.481%
2026-07-20	47.8100	47.8100	47.8100	47.8100	-18.274%	2	4,249	-33.905%
2026-07-17	57.0000	58.5000	57.0000	58.5000	-12.752%	3	4,249	-45.983%
2026-07-16	72.6000	72.6000	67.0500	67.0500	-11.509%	172	4,246	-52.871%
2026-07-15	75.7700	75.7700	75.7700	75.7700	+7.475%	2	4,254	-58.295%
2026-07-14	68.1900	70.9000	68.1900	70.5000	+2.620%	129	4,256	-55.177%
2026-07-13	68.7000	68.7000	68.7000	68.7000	-15.674%	16	4,294	-54.003%
2026-07-10	76.4500	81.4700	76.4500	81.4700	+5.326%	612	4,278	-61.213%
2026-07-09	68.2400	77.3500	68.2400	77.3500	+24.457%	17	4,316	-59.147%
2026-07-08	62.1500	62.1500	62.1500	62.1500	-12.588%	1	4,314	-49.155%
2026-07-07	76.0000	76.0000	70.8000	71.1000	-4.947%	16	4,315	-55.556%
2026-07-06	74.8000	74.8000	74.8000	74.8000	+14.286%	102	4,299	-57.754%
2026-07-02	80.9000	80.9000	64.0000	65.4500	-16.090%	52	4,274	-51.719%
2026-06-30	77.3800	79.0000	77.3800	78.0000	+21.420%	135	4,274	-59.487%
2026-06-29	64.2400	64.2400	64.2400	64.2400	+18.524%	383	4,159	-50.809%
2026-06-26	53.1400	54.2000	53.1400	54.2000	-9.121%	21	4,244	-41.697%
2026-06-25	59.6400	59.6400	59.6400	59.6400	+4.632%	1,179	4,245	-47.015%
2026-06-24	57.0000	57.0000	57.0000	57.0000	-10.798%	1	4,529	-44.561%
2026-06-23	73.0000	73.0000	63.5000	63.9000	-25.167%	5	4,530	-50.548%
2026-06-22	85.3900	85.3900	85.3900	85.3900	-7.985%	1	4,528	-62.993%
2026-06-18	94.7000	94.7000	90.8500	92.8000	-7.653%	106	4,717	-65.948%
2026-06-16	114.3400	114.3400	100.4900	100.4900	-10.604%	1,353	4,717	-68.554%
2026-06-15	112.4100	112.4100	112.4100	112.4100	+36.255%	1,002	5,725	-71.889%
2026-06-11	82.2000	82.5000	82.2000	82.5000	+34.146%	25	5,725	-61.697%
2026-06-09	79.8000	80.5000	61.5000	61.5000	-31.277%	640	5,700	-48.618%
2026-06-08	90.4600	90.4600	89.4900	89.4900	+4.496%	2	5,669	-64.689%
2026-06-05	112.8000	112.8000	83.6900	85.6400	-38.121%	816	5,669	-63.101%
2026-06-04	121.3700	138.4200	121.3700	138.4000	+4.445%	103	5,994	-77.168%
2026-06-03	131.5300	132.5100	126.7000	132.5100	-9.475%	719	6,094	-76.153%
2026-06-02	142.6000	146.3800	142.6000	146.3800	+0.123%	79	6,632	-78.412%
2026-06-01	130.9400	146.5800	130.9400	146.2000	+8.715%	18	6,606	-78.386%
2026-05-29	145.8400	145.8400	133.6300	134.4800	-1.861%	24	6,598	-76.502%
2026-05-28	120.2000	137.0300	120.1000	137.0300	+9.014%	30	6,595	-76.939%
2026-05-27	128.1000	128.1000	122.3800	125.7000	+2.512%	49	6,588	-74.861%
2026-05-26	131.9500	131.9500	122.5800	122.6200	+9.521%	1,211	6,578	-74.229%
2026-05-22	114.1200	119.7000	111.9600	111.9600	+10.382%	18	7,199	-71.776%
2026-05-21	101.4300	101.4300	101.4300	101.4300	+0.725%	2	7,198	-68.846%
2026-05-20	95.4000	103.1000	95.4000	100.7000	+14.562%	52	7,198	-68.620%
2026-05-19	86.8400	93.7200	82.3000	87.9000	-24.614%	4,281	7,190	-64.050%
2026-05-15	116.7600	118.6000	112.0000	116.6000	-15.446%	590	7,190	-72.899%
2026-05-14	128.4000	147.9000	128.4000	137.9000	+12.571%	1,681	2,916	-77.085%
2026-05-13	108.5000	122.5000	108.5000	122.5000	+10.023%	3	1,454	-74.204%
2026-05-11	111.3400	111.3400	111.3400	111.3400	+9.695%	1	1,454	-71.618%
2026-05-08	101.6000	101.6000	101.5000	101.5000	+11.784%	2	1,451	-68.867%
2026-05-06	76.6000	90.8000	76.6000	90.8000	+38.562%	31	1,451	-65.198%
2026-05-05	65.4100	65.5300	65.4100	65.5300	+21.577%	32	1,451	-51.778%
2026-05-04	56.9000	56.9000	53.7000	53.9000	-11.232%	6	1,467	-41.373%
2026-05-01	58.3200	60.7200	58.2700	60.7200	+22.419%	4	1,461	-47.958%
2026-04-30	50.7000	50.7000	47.8000	49.6000	-3.689%	120	1,461	-36.290%
2026-04-27	51.2000	51.6000	51.2000	51.5000	+10.991%	4	1,449	-38.641%
2026-04-24	46.3000	46.4000	46.3000	46.4000	+1.978%	37	1,449	-31.897%
2026-04-22	45.4000	45.5000	45.4000	45.5000	+8.076%	608	1,443	-30.549%
2026-04-21	42.0900	42.1000	41.6700	42.1000	-9.618%	8	911	-24.941%
2026-04-17	46.2000	48.0600	46.2000	46.5800	+29.749%	21	911	-32.160%
2026-04-16	36.2000	36.4000	35.9000	35.9000	+14.990%	918	911	-11.978%
2026-04-15	31.2200	31.2200	31.2200	31.2200	+45.548%	2	32	+1.217%
2026-04-14	21.4800	21.4800	21.4500	21.4500	+41.211%	2	31	+47.319%
2026-04-09	15.1900	15.1900	15.1900	15.1900	-3.248%	2	30	+108.032%
2026-04-08	15.5000	15.7000	15.5000	15.7000	+44.301%	27	28	+101.274%
2026-03-26	12.7300	12.7300	10.8800	10.8800	-26.387%	2	2	+190.441%
2026-03-24	14.7800	14.7800	14.7800	14.7800	0.000%	1	1	+113.802%

.dark-mode .lyn6qL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lyn6qL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8250SPX Dec 18 2026 8250.00 Call (SPX261218C08250000)option OPRA

SPX20261218C8250
SPX Dec 18 2026 8250.00 Call (SPX261218C08250000)
option OPRA