Dark

SPX20261218C8300
SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)
option OPRA

EOD

Sep 10, 2026

24.50-21.600%(-6.75)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.4100	26.4100	24.5000	24.5000	-21.600%	272	13,045	0.000%
2026-09-09	31.5000	32.2400	30.1600	31.2500	-8.626%	1,166	13,045	-21.600%
2026-09-08	35.8500	38.3600	34.2000	34.2000	-15.115%	215	12,095	-28.363%
2026-09-04	42.4600	42.9200	39.0800	40.2900	-19.980%	416	12,190	-39.191%
2026-09-03	38.9600	50.8500	38.9600	50.3500	+45.310%	58	12,190	-51.341%
2026-09-02	32.8000	37.3000	32.8000	34.6500	+10.951%	203	12,420	-29.293%
2026-09-01	31.6800	31.6800	31.2300	31.2300	-20.736%	303	12,304	-21.550%
2026-08-31	39.9000	40.0000	38.5000	39.4000	-17.053%	61	12,255	-37.817%
2026-08-28	64.5000	64.5000	47.5000	47.5000	-15.027%	497	12,028	-48.421%
2026-08-27	54.8500	56.0000	54.8500	55.9000	+12.249%	181	12,121	-56.172%
2026-08-26	49.1500	49.8000	49.1500	49.8000	+1.076%	8	12,256	-50.803%
2026-08-25	48.4600	49.5300	47.5400	49.2700	+7.109%	529	12,255	-50.274%
2026-08-24	46.2700	47.0800	46.0000	46.0000	-11.640%	440	11,842	-46.739%
2026-08-21	49.0000	54.5100	49.0000	52.0600	+9.600%	383	11,665	-52.939%
2026-08-20	54.9100	55.3200	47.5000	47.5000	-19.492%	638	11,430	-48.421%
2026-08-19	67.3600	69.0900	59.0000	59.0000	-1.993%	479	11,417	-58.475%
2026-08-18	64.7100	65.3300	59.9500	60.2000	-24.656%	390	11,621	-59.302%
2026-08-17	84.0600	84.0600	79.9000	79.9000	-8.832%	25	11,612	-69.337%
2026-08-14	95.6200	97.8200	86.9500	87.6400	-14.078%	31	11,637	-72.045%
2026-08-13	89.4000	102.0000	89.4000	102.0000	+25.107%	4	12,035	-75.980%
2026-08-12	81.5300	81.5300	81.5300	81.5300	+3.464%	262	12,034	-69.950%
2026-08-11	90.1500	90.1500	78.8000	78.8000	-12.444%	629	12,034	-68.909%
2026-08-10	92.0700	92.0700	89.5800	90.0000	-0.144%	54	11,525	-72.778%
2026-08-07	85.1000	91.7400	85.1000	90.1300	+14.757%	7	11,523	-72.817%
2026-08-06	90.0000	90.0000	78.3000	78.5400	-11.990%	31	11,464	-68.806%
2026-08-05	111.5100	119.1000	89.2400	89.2400	-12.450%	630	11,446	-72.546%
2026-08-04	65.1000	101.9300	65.1000	101.9300	+86.004%	1,140	11,259	-75.964%
2026-08-03	38.3500	55.7000	38.3500	54.8000	+57.562%	122	11,254	-55.292%
2026-07-31	30.5000	34.7800	27.0000	34.7800	+40.242%	628	11,272	-29.557%
2026-07-30	25.7400	25.7400	23.7900	24.8000	+24.498%	688	10,738	-1.210%
2026-07-29	27.5000	27.5000	19.9200	19.9200	-34.149%	112	9,563	+22.992%
2026-07-28	28.1300	30.8500	26.5000	30.2500	+10.806%	17	9,635	-19.008%
2026-07-27	36.5000	36.5000	27.2500	27.3000	-10.784%	131	9,643	-10.256%
2026-07-24	30.8500	36.2400	30.5500	30.6000	-6.991%	7	9,652	-19.935%
2026-07-23	34.7000	34.7000	31.7400	32.9000	-26.791%	5	9,652	-25.532%
2026-07-22	47.4200	47.4700	44.9400	44.9400	-3.789%	551	9,655	-45.483%
2026-07-21	43.2900	46.7100	42.6900	46.7100	+4.008%	13	9,767	-47.549%
2026-07-20	44.8000	44.9100	43.5800	44.9100	+2.605%	27	9,779	-45.446%
2026-07-17	49.5000	49.5000	43.7700	43.7700	-16.565%	2	9,797	-44.026%
2026-07-16	54.6000	54.6100	52.4600	52.4600	-16.465%	300	9,796	-53.298%
2026-07-15	62.5000	63.0000	62.5000	62.8000	+0.319%	13	9,781	-60.987%
2026-07-14	60.9700	62.8300	60.9700	62.6000	+6.102%	14	9,768	-60.863%
2026-07-13	64.0200	64.0200	59.0000	59.0000	-17.713%	14	9,775	-58.475%
2026-07-10	66.3400	72.5400	66.3400	71.7000	+17.928%	111	9,775	-65.830%
2026-07-09	60.8000	60.8000	60.8000	60.8000	+12.655%	10	9,775	-59.704%
2026-07-08	51.7000	53.9700	49.3800	53.9700	-13.786%	204	9,785	-54.604%
2026-07-07	62.6000	62.6000	62.6000	62.6000	-8.879%	10	9,762	-60.863%
2026-07-06	67.0000	68.7000	67.0000	68.7000	+24.164%	3	9,752	-64.338%
2026-07-02	62.9500	62.9500	55.3300	55.3300	-12.825%	15	9,768	-55.720%
2026-07-01	63.4700	63.4700	63.4700	63.4700	-6.662%	651	9,768	-61.399%
2026-06-30	67.1900	68.1000	67.0800	68.0000	+16.041%	59	9,499	-63.971%
2026-06-29	53.1000	58.6000	48.1000	58.6000	+23.368%	7	9,545	-58.191%
2026-06-26	44.9000	49.8000	44.9000	47.5000	-1.452%	48	9,546	-48.421%
2026-06-25	48.2000	48.2000	48.2000	48.2000	-7.663%	2	9,243	-49.170%
2026-06-24	59.3000	59.3000	52.1000	52.2000	-14.566%	403	9,243	-53.065%
2026-06-23	55.3200	61.1000	54.7000	61.1000	-17.310%	7	9,130	-59.902%
2026-06-22	83.7000	83.9000	73.8900	73.8900	-11.615%	17	9,129	-66.843%
2026-06-18	80.9000	83.9000	80.2000	83.6000	+21.335%	186	8,959	-70.694%
2026-06-17	88.3000	89.1500	66.9000	68.9000	-20.713%	178	8,959	-64.441%
2026-06-16	102.1800	102.1800	86.9000	86.9000	-13.489%	1,139	8,959	-71.807%
2026-06-15	101.1300	110.8300	100.4500	100.4500	+32.520%	410	8,791	-75.610%
2026-06-11	61.0000	75.8000	59.3000	75.8000	+41.181%	13	8,791	-67.678%
2026-06-10	73.6000	73.6000	53.6900	53.6900	-18.688%	593	8,804	-54.368%
2026-06-09	82.5000	86.3000	54.0000	66.0300	-10.915%	413	8,582	-62.896%
2026-06-08	81.0000	81.0000	74.1200	74.1200	-3.376%	680	8,328	-66.945%
2026-06-05	95.5000	95.5000	76.6100	76.7100	-39.264%	28	8,624	-68.062%
2026-06-04	109.1000	126.3000	108.2000	126.3000	+6.358%	132	8,281	-80.602%
2026-06-03	120.2000	123.0000	114.3700	118.7500	-10.512%	198	8,192	-79.368%
2026-06-02	123.4800	133.9400	123.3300	132.7000	+1.881%	372	7,818	-81.537%
2026-06-01	117.9000	131.8000	117.9000	130.2500	+9.087%	29	7,959	-81.190%
2026-05-29	124.3000	126.1000	119.4000	119.4000	-3.241%	162	7,955	-79.481%
2026-05-28	117.1000	124.5000	116.0900	123.4000	+9.078%	1,554	7,877	-80.146%
2026-05-27	114.5000	114.7000	111.2400	113.1300	-0.291%	17	6,664	-78.343%
2026-05-26	112.8100	119.8100	110.1800	113.4600	+11.148%	23	6,652	-78.406%
2026-05-22	102.4400	106.4200	102.0800	102.0800	+11.017%	706	6,658	-75.999%
2026-05-21	90.4800	91.9500	90.4800	91.9500	+0.492%	3	6,961	-73.355%
2026-05-20	84.6000	92.6400	84.6000	91.5000	+14.662%	49	6,961	-73.224%
2026-05-19	74.2600	79.8000	73.1600	79.8000	-3.038%	257	7,026	-69.298%
2026-05-18	91.6200	91.6200	82.3000	82.3000	-22.138%	1,766	7,026	-70.231%
2026-05-15	102.3000	105.7000	102.3000	105.7000	-16.044%	976	7,026	-76.821%
2026-05-14	119.7200	134.8000	119.7200	125.9000	+14.340%	702	8,296	-80.540%
2026-05-13	92.6000	111.9000	92.6000	110.1100	+23.775%	324	8,350	-77.750%
2026-05-12	82.6000	88.9600	82.6000	88.9600	-11.004%	1,004	8,350	-72.460%
2026-05-11	90.5000	99.9900	90.5000	99.9600	+32.573%	352	8,350	-75.490%
2026-05-07	83.7000	83.8000	75.4000	75.4000	-7.280%	53	8,229	-67.507%
2026-05-06	74.6000	81.3200	74.6000	81.3200	+40.643%	465	8,199	-69.872%
2026-05-05	55.5000	57.8200	55.5000	57.8200	+18.484%	4	8,318	-57.627%
2026-05-04	50.0000	51.3000	48.8000	48.8000	-7.348%	802	8,319	-49.795%
2026-05-01	53.9400	55.0900	52.6700	52.6700	+21.080%	18	8,042	-53.484%
2026-04-30	43.6000	44.1000	42.9800	43.5000	+4.067%	22	8,042	-43.678%
2026-04-29	38.6000	41.8000	38.6000	41.8000	+3.722%	86	8,045	-41.388%
2026-04-28	40.3000	40.3000	40.3000	40.3000	-15.478%	15	8,039	-39.206%
2026-04-27	45.4000	47.6800	45.4000	47.6800	+17.438%	3	8,076	-48.616%
2026-04-24	40.5000	40.7000	40.5000	40.6000	+7.124%	1,146	8,075	-39.655%
2026-04-23	37.9000	37.9000	37.9000	37.9000	-4.774%	3	8,283	-35.356%
2026-04-22	39.8000	40.4000	39.6000	39.8000	+7.859%	37	8,281	-38.442%
2026-04-21	36.9400	36.9400	36.5700	36.9000	-6.345%	1,058	8,828	-33.604%
2026-04-20	39.8200	40.3000	39.4000	39.4000	-3.856%	55	8,828	-37.817%
2026-04-17	37.4000	43.6000	37.4000	40.9800	+31.768%	65	8,799	-40.215%
2026-04-16	31.1000	31.1000	31.1000	31.1000	+40.027%	5	8,823	-21.222%
2026-04-14	19.0500	22.2200	19.0500	22.2100	+49.060%	7	7,707	+10.311%
2026-04-13	14.9000	14.9000	14.9000	14.9000	+5.749%	118	7,702	+64.430%
2026-04-10	14.0800	14.0900	14.0800	14.0900	+5.149%	1,218	7,684	+73.882%
2026-04-09	13.1400	13.4000	12.8600	13.4000	+1.132%	36	6,707	+82.836%
2026-04-08	13.6200	13.6500	13.2500	13.2500	+26.190%	754	6,723	+84.906%
2026-04-07	9.6300	10.5000	9.1200	10.5000	+8.247%	1,163	7,293	+133.333%
2026-04-06	9.2500	9.7000	9.2500	9.7000	-0.513%	4	7,800	+152.577%
2026-04-02	9.0000	9.7500	9.0000	9.7500	-4.318%	15	7,797	+151.282%
2026-04-01	10.4000	10.5400	9.6000	10.1900	+6.702%	81	7,797	+140.432%
2026-03-31	8.7900	9.7200	8.7900	9.5500	+27.333%	4	7,857	+156.545%
2026-03-30	7.7800	7.8600	7.5000	7.5000	-5.660%	546	7,858	+226.667%
2026-03-27	8.7000	8.7000	7.9500	7.9500	-16.316%	1,570	8,008	+208.176%
2026-03-26	11.1300	11.1300	9.5000	9.5000	-25.490%	16	8,115	+157.895%
2026-03-25	13.5000	13.5000	12.7500	12.7500	-13.618%	24	8,111	+92.157%
2026-03-23	15.3500	16.1500	14.6000	14.7600	+14.864%	51	8,113	+65.989%
2026-03-20	13.5600	13.5900	12.8500	12.8500	-11.986%	5	8,117	+90.661%
2026-03-19	15.1900	15.2000	14.2000	14.6000	-6.888%	316	8,120	+67.808%
2026-03-18	16.3000	16.4500	15.6100	15.6800	-14.082%	66	7,762	+56.250%
2026-03-17	19.0000	19.4000	18.2500	18.2500	+1.558%	2,205	7,703	+34.247%
2026-03-16	17.9400	17.9700	17.9400	17.9700	+2.102%	10	7,831	+36.338%
2026-03-13	18.7000	18.7000	17.6000	17.6000	-7.612%	364	7,840	+39.205%
2026-03-12	19.9000	19.9000	19.0500	19.0500	-19.958%	126	7,937	+28.609%
2026-03-10	22.9300	23.8000	22.9300	23.8000	+27.273%	68	7,995	+2.941%
2026-03-09	17.7400	18.7000	17.7100	18.7000	-14.220%	6	8,013	+31.016%
2026-03-06	21.4000	21.9000	21.3000	21.8000	-10.729%	34	8,010	+12.385%
2026-03-05	24.5000	24.8000	24.4200	24.4200	-7.849%	5	8,022	+0.328%
2026-03-04	24.7000	26.7000	24.6000	26.5000	+8.163%	166	8,021	-7.547%
2026-03-03	24.7000	24.9000	24.5000	24.5000	-15.808%	106	7,186	0.000%
2026-03-02	27.4700	29.1000	27.4700	29.1000	-5.825%	11	7,142	-15.808%
2026-02-26	33.3700	33.3700	30.9000	30.9000	-13.445%	102	7,139	-20.712%
2026-02-25	33.6100	35.7000	33.6100	35.7000	+12.441%	10	7,031	-31.373%
2026-02-24	29.9400	32.2000	29.6500	31.7500	+9.332%	40	7,031	-22.835%
2026-02-23	27.7900	29.0900	27.7900	29.0400	-8.708%	664	7,021	-15.634%
2026-02-20	31.3400	31.8100	31.3400	31.8100	+8.567%	3	6,659	-22.980%
2026-02-19	29.2000	29.3000	29.1000	29.3000	-10.315%	178	6,660	-16.382%
2026-02-18	32.4900	32.6700	32.4900	32.6700	+6.071%	556	6,539	-25.008%
2026-02-17	30.6000	30.8000	30.6000	30.8000	-3.448%	2	6,646	-20.455%
2026-02-13	32.6000	32.6000	31.8000	31.9000	-6.725%	4	6,594	-23.197%
2026-02-12	39.3000	39.3000	34.1000	34.2000	-22.273%	38	6,594	-28.363%
2026-02-11	44.0000	44.0000	44.0000	44.0000	+8.830%	1,501	6,589	-44.318%
2026-02-09	40.6800	40.6800	40.4300	40.4300	+23.866%	68	5,922	-39.401%
2026-02-05	32.6400	32.6400	32.6400	32.6400	-19.348%	3	5,921	-24.939%
2026-02-03	40.4700	40.4700	40.4700	40.4700	-14.800%	1	5,921	-39.461%
2026-02-02	47.4000	47.5000	47.4000	47.5000	+5.275%	8	5,921	-48.421%
2026-01-29	41.9800	45.1200	41.9800	45.1200	-8.664%	2	5,916	-45.700%
2026-01-28	51.2000	51.2000	49.4000	49.4000	-0.483%	18	5,917	-50.405%
2026-01-27	47.9300	50.4000	47.9300	49.6400	+8.955%	70	5,902	-50.645%
2026-01-26	44.5300	45.5600	44.5100	45.5600	+13.758%	60	5,839	-46.225%
2026-01-23	41.5000	41.5000	40.0500	40.0500	-3.633%	6	5,810	-38.826%
2026-01-22	40.7100	42.8000	40.1500	41.5600	+22.959%	65	5,806	-41.049%
2026-01-21	35.1600	35.1600	33.7000	33.8000	-3.841%	9	5,795	-27.515%
2026-01-20	36.8300	36.9000	35.1500	35.1500	-23.620%	1,003	5,794	-30.299%
2026-01-16	44.9000	46.0200	44.9000	46.0200	+0.152%	24	5,230	-46.762%
2026-01-15	49.1000	49.8000	45.9500	45.9500	+6.218%	13	5,230	-46.681%
2026-01-14	43.5200	43.5200	43.2600	43.2600	-10.620%	175	5,230	-43.366%
2026-01-13	49.3000	49.3700	48.3700	48.4000	-9.159%	174	5,301	-49.380%
2026-01-12	49.4000	53.2800	49.4000	53.2800	+1.874%	206	5,258	-54.017%
2026-01-09	50.1000	52.3000	50.1000	52.3000	+11.514%	1,502	5,138	-53.155%
2026-01-08	48.6400	48.7300	46.9000	46.9000	-15.144%	639	4,384	-47.761%
2026-01-07	53.1500	55.2700	53.1500	55.2700	+8.842%	688	4,328	-55.672%
2026-01-06	49.8000	50.7800	49.8000	50.7800	+8.504%	564	4,329	-51.753%
2026-01-05	44.2000	47.8000	44.2000	46.8000	+22.225%	704	4,452	-47.650%
2026-01-02	38.5000	39.4700	38.2900	38.2900	-8.790%	32	4,452	-36.015%
2025-12-31	43.5700	43.5700	41.9800	41.9800	-8.540%	3	4,450	-41.639%
2025-12-30	45.9000	45.9000	45.9000	45.9000	-7.924%	2	4,450	-46.623%
2025-12-26	49.8500	49.8500	49.8500	49.8500	+9.560%	1	4,450	-50.853%
2025-12-23	41.8000	45.5000	41.8000	45.5000	+9.113%	104	4,450	-46.154%
2025-12-22	41.1000	41.7000	41.1000	41.7000	+7.198%	13	4,420	-41.247%
2025-12-18	37.3000	38.9000	36.5000	38.9000	+12.819%	171	4,386	-37.018%
2025-12-17	36.4500	36.4500	34.3900	34.4800	-13.127%	1,062	4,322	-28.944%
2025-12-16	41.0700	41.0700	39.4200	39.6900	-12.190%	14	3,400	-38.272%
2025-12-15	45.7000	45.7000	44.9000	45.2000	-3.686%	26	3,472	-45.796%
2025-12-12	54.3000	54.3000	46.9300	46.9300	-18.946%	32	3,458	-47.795%
2025-12-09	58.7300	58.7300	57.9000	57.9000	+2.062%	11	3,447	-57.686%
2025-12-08	61.5300	61.5300	56.7300	56.7300	-5.920%	69	3,446	-56.813%
2025-12-05	62.0000	63.0000	60.3000	60.3000	+2.377%	34	3,446	-59.370%
2025-12-04	59.0000	60.8000	58.8000	58.9000	-1.997%	139	3,446	-58.404%
2025-12-03	58.6000	60.1000	58.6000	60.1000	+2.929%	5	3,314	-59.235%
2025-12-02	58.2800	58.3900	58.2800	58.3900	+1.672%	2	3,314	-58.041%
2025-12-01	57.2500	57.4300	57.2500	57.4300	-7.446%	3	3,313	-57.339%
2025-11-28	61.9300	62.0500	61.9300	62.0500	-1.005%	3	3,313	-60.516%
2025-11-26	60.2800	62.9600	60.0500	62.6800	+13.964%	117	3,312	-60.913%
2025-11-25	54.9500	55.0000	54.9500	55.0000	+6.404%	8	3,312	-55.455%
2025-11-24	51.6900	51.6900	51.6900	51.6900	+4.509%	4	3,312	-52.602%
2025-11-21	49.4600	49.4600	49.4600	49.4600	+9.595%	1	3,312	-50.465%
2025-11-20	45.1300	45.1300	45.1300	45.1300	-11.683%	270	3,672	-45.712%
2025-11-19	51.4000	51.8000	51.0000	51.1000	-1.046%	1,938	4,905	-52.055%
2025-11-18	51.6000	51.6400	51.6000	51.6400	-4.706%	4	3,801	-52.556%
2025-11-17	59.3100	59.3100	54.1900	54.1900	-16.746%	27	3,801	-54.789%
2025-11-13	68.8600	68.8800	65.0900	65.0900	-19.968%	663	3,801	-62.360%
2025-11-12	81.3300	81.3300	81.3300	81.3300	+0.074%	1	3,201	-69.876%
2025-11-11	73.1000	81.2700	73.1000	81.2700	+61.925%	8	3,200	-69.854%
2025-11-07	53.1400	53.1400	50.1900	50.1900	-15.363%	5	3,199	-51.185%
2025-11-06	59.3000	59.3000	59.3000	59.3000	-28.897%	100	3,199	-58.685%
2025-11-03	82.6900	83.7000	82.6000	83.4000	+5.077%	931	1,806	-70.624%
2025-10-31	79.3700	79.3700	79.3700	79.3700	-2.613%	1,202	1,806	-69.132%
2025-10-30	83.1300	83.1300	81.5000	81.5000	-9.715%	3	838	-69.939%
2025-10-29	88.2600	90.2700	82.6100	90.2700	+5.901%	26	835	-72.859%
2025-10-28	75.8900	85.2600	75.8900	85.2400	+25.741%	38	826	-71.258%
2025-10-27	66.5000	67.7900	66.5000	67.7900	+15.940%	651	176	-63.859%
2025-10-24	58.1900	58.5500	57.6500	58.4700	+23.877%	172	176	-58.098%
2025-10-22	47.3000	47.3000	47.2000	47.2000	-10.758%	2	90	-48.093%
2025-10-21	52.8000	52.8900	52.8000	52.8900	+12.412%	3	88	-53.677%
2025-10-17	46.9900	47.0500	46.9900	47.0500	-5.294%	2	88	-47.928%
2025-10-14	49.7300	49.7300	49.6800	49.6800	+5.680%	2	88	-50.684%
2025-10-13	46.7000	47.0100	46.7000	47.0100	-19.227%	2	87	-47.883%
2025-10-10	58.2000	58.2000	58.2000	58.2000	+5.054%	1	86	-57.904%
2025-10-09	57.9000	57.9000	55.4000	55.4000	-4.318%	50	86	-55.776%
2025-10-08	58.2000	58.2000	57.9000	57.9000	+6.044%	2	61	-57.686%
2025-10-07	54.6000	54.6000	54.6000	54.6000	-0.907%	5	60	-55.128%
2025-10-06	55.1000	55.1000	55.1000	55.1000	+7.743%	1	60	-55.535%
2025-10-03	54.2000	55.8500	51.1400	51.1400	+7.437%	116	60	-52.092%
2025-10-02	47.9000	47.9000	47.6000	47.6000	+10.185%	3	5	-48.529%
2025-09-29	44.3000	44.3000	43.2000	43.2000	0.000%	2	2	-43.287%

.dark-mode .P5FTfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5FTfs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8300SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)option OPRA

SPX20261218C8300
SPX Dec 18 2026 8300.00 Call (SPX261218C08300000)
option OPRA