Dark

SPX20261218C8350
SPX Dec 18 2026 8350.00 Call (SPX261218C08350000)
option OPRA

EOD

Sep 10, 2026

20.80-18.940%(-4.86)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.3200	21.4100	20.2800	20.8000	-18.940%	6	4,143	0.000%
2026-09-09	25.5000	25.6600	25.5000	25.6600	-13.164%	3	4,140	-18.940%
2026-09-08	31.9500	31.9500	28.8000	29.5500	-12.574%	21	4,308	-29.611%
2026-09-04	36.7100	37.2500	32.0500	33.8000	-17.137%	99	4,289	-38.462%
2026-09-03	33.1000	40.7900	33.1000	40.7900	+45.679%	577	4,289	-49.007%
2026-09-02	26.7000	28.4000	26.4000	28.0000	+10.236%	8	4,230	-25.714%
2026-09-01	26.6500	29.0500	25.4000	25.4000	-19.518%	10	4,231	-18.110%
2026-08-31	32.9500	32.9500	31.5600	31.5600	-22.074%	24	4,228	-34.094%
2026-08-28	48.6700	48.6700	39.4000	40.5000	+1.250%	20	4,222	-48.642%
2026-08-25	40.0000	40.0000	40.0000	40.0000	+1.963%	1	4,216	-48.000%
2026-08-24	39.2300	39.2300	39.2300	39.2300	-3.136%	2	4,217	-46.979%
2026-08-20	39.9100	40.5000	39.9100	40.5000	-21.512%	51	4,215	-48.642%
2026-08-19	54.4000	57.8200	51.6000	51.6000	-0.635%	325	4,219	-59.690%
2026-08-18	51.9300	51.9300	51.9300	51.9300	-31.054%	5	4,000	-59.946%
2026-08-14	81.5200	81.5200	74.5300	75.3200	-9.580%	129	3,997	-72.384%
2026-08-13	84.7000	90.4700	83.3000	83.3000	+17.822%	76	3,973	-75.030%
2026-08-12	70.7000	70.7000	70.7000	70.7000	+5.680%	5	3,974	-70.580%
2026-08-11	78.7000	78.7000	66.9000	66.9000	-14.341%	115	3,979	-68.909%
2026-08-07	71.4700	78.1000	71.4700	78.1000	+17.922%	6	3,982	-73.367%
2026-08-06	66.2300	66.2300	66.2300	66.2300	-13.898%	4	3,983	-68.594%
2026-08-05	102.8100	102.8100	76.9200	76.9200	+3.876%	3,211	3,979	-72.959%
2026-08-04	55.3000	74.0500	55.3000	74.0500	+58.565%	32	3,424	-71.911%
2026-08-03	32.1000	47.9000	32.1000	46.7000	+69.633%	184	3,419	-55.460%
2026-07-31	24.6000	27.5300	24.4000	27.5300	+42.054%	89	3,402	-24.446%
2026-07-30	19.5400	19.5400	19.3800	19.3800	+18.027%	4	3,341	+7.327%
2026-07-29	22.4000	22.4000	16.4200	16.4200	-33.790%	12	3,341	+26.675%
2026-07-28	23.4000	25.3000	23.4000	24.8000	+2.905%	35	3,341	-16.129%
2026-07-27	28.2800	28.2800	22.6500	24.1000	-4.743%	37	3,345	-13.693%
2026-07-24	27.6000	30.1000	25.0500	25.3000	-5.948%	59	3,359	-17.787%
2026-07-23	31.2700	31.2700	26.6000	26.9000	-31.237%	46	3,358	-22.677%
2026-07-22	39.1500	39.1500	39.1200	39.1200	+0.231%	150	3,338	-46.830%
2026-07-21	36.8000	39.0300	36.8000	39.0300	+3.118%	4	3,338	-46.708%
2026-07-17	37.5300	40.9000	36.6500	37.8500	-16.923%	63	2,414	-45.046%
2026-07-16	53.4000	53.4000	45.5600	45.5600	-18.351%	253	2,448	-54.346%
2026-07-15	55.7100	55.8000	55.7100	55.8000	+4.986%	280	2,385	-62.724%
2026-07-13	53.1500	53.1500	53.1500	53.1500	-13.436%	1	2,405	-60.865%
2026-07-10	62.9600	62.9600	61.4000	61.4000	+20.463%	322	2,406	-66.124%
2026-07-09	50.9700	50.9700	50.9700	50.9700	+9.519%	10	2,422	-59.192%
2026-07-08	47.9900	48.2900	46.5400	46.5400	-9.806%	25	2,415	-55.307%
2026-07-07	52.7000	52.7000	51.6000	51.6000	+4.032%	12	2,416	-59.690%
2026-07-02	54.2500	54.2500	48.0000	49.6000	-16.216%	317	2,438	-58.065%
2026-07-01	60.0000	60.0000	59.2000	59.2000	-0.337%	16	2,438	-64.865%
2026-06-30	55.5600	60.1000	55.3500	59.4000	+16.952%	22	2,446	-64.983%
2026-06-29	46.5000	50.7900	46.5000	50.7900	+25.718%	6	2,442	-59.047%
2026-06-26	41.9800	44.4500	40.4000	40.4000	-2.885%	52	2,447	-48.515%
2026-06-25	41.6000	41.6000	41.6000	41.6000	-3.704%	372	2,818	-50.000%
2026-06-24	53.3700	53.3700	43.2000	43.2000	-11.111%	6	2,677	-51.852%
2026-06-23	46.9200	53.0500	46.9200	48.6000	-25.688%	24	2,671	-57.202%
2026-06-22	65.4000	65.4000	65.4000	65.4000	-10.656%	39	2,693	-68.196%
2026-06-18	74.8800	74.8800	73.2000	73.2000	-6.178%	9	2,717	-71.585%
2026-06-17	78.0200	78.0200	78.0200	78.0200	+1.443%	1	2,717	-73.340%
2026-06-16	80.9000	80.9000	76.9100	76.9100	-18.102%	10	2,717	-72.955%
2026-06-15	85.3200	99.5300	85.3200	93.9100	+37.496%	118	2,640	-77.851%
2026-06-12	75.1000	75.1000	68.3000	68.3000	+13.890%	23	2,640	-69.546%
2026-06-11	53.0000	59.9700	53.0000	59.9700	+0.892%	11	2,640	-65.316%
2026-06-10	63.1000	63.1000	59.4400	59.4400	+9.547%	131	2,639	-65.007%
2026-06-09	71.9800	71.9800	53.6000	54.2600	-15.654%	10	2,791	-61.666%
2026-06-08	68.9000	70.0000	64.3300	64.3300	-17.768%	54	2,789	-67.667%
2026-06-05	89.3000	89.3000	78.2300	78.2300	-28.492%	4	2,828	-73.412%
2026-06-04	97.9000	112.5800	97.6000	109.4000	+2.945%	77	2,448	-80.987%
2026-06-03	114.5000	114.5000	103.1000	106.2700	-8.616%	142	2,465	-80.427%
2026-06-02	111.6900	117.2000	111.4100	116.2900	+1.210%	802	2,361	-82.114%
2026-06-01	108.0700	118.7000	105.0000	114.9000	+3.514%	79	1,592	-81.897%
2026-05-29	118.0700	118.0700	107.5700	111.0000	+16.109%	1,252	1,545	-81.261%
2026-05-27	102.3000	102.3000	95.6000	95.6000	-5.393%	13	296	-78.243%
2026-05-26	101.0500	101.0500	101.0500	101.0500	+10.922%	1	293	-79.416%
2026-05-22	92.1700	93.7000	91.1000	91.1000	+10.787%	6	292	-77.168%
2026-05-21	82.2300	82.2300	82.2300	82.2300	+0.317%	1	290	-74.705%
2026-05-20	76.5000	82.2000	76.5000	81.9700	+15.614%	69	290	-74.625%
2026-05-19	66.0100	74.1500	65.5700	70.9000	-7.150%	23	297	-70.663%
2026-05-18	83.4000	85.2300	73.8700	76.3600	-9.921%	23	297	-72.761%
2026-05-15	94.5900	98.0400	84.7700	84.7700	-25.035%	34	297	-75.463%
2026-05-14	108.1700	121.7000	108.1700	113.0800	+16.003%	96	301	-81.606%
2026-05-13	87.3000	97.4800	87.3000	97.4800	+7.121%	12	278	-78.662%
2026-05-11	87.3000	91.0000	87.3000	91.0000	+13.029%	51	278	-77.143%
2026-05-08	72.4000	80.5100	72.4000	80.5100	+8.797%	8	268	-74.165%
2026-05-07	74.5000	74.5000	74.0000	74.0000	+2.210%	55	260	-71.892%
2026-05-06	68.0000	72.4000	67.9000	72.4000	+41.406%	23	205	-71.271%
2026-05-05	50.9000	51.2000	50.8500	51.2000	+22.342%	25	185	-59.375%
2026-05-04	41.8500	41.8500	41.8500	41.8500	-9.748%	2	186	-50.299%
2026-05-01	44.7000	48.4000	44.7000	46.3700	+23.851%	73	158	-55.143%
2026-04-30	39.0000	39.0000	37.1000	37.4400	+9.795%	31	158	-44.444%
2026-04-29	34.1000	34.2000	33.9000	34.1000	-14.750%	26	132	-39.003%
2026-04-27	39.8000	40.0000	39.8000	40.0000	+20.482%	3	108	-48.000%
2026-04-23	33.3000	33.3000	33.2000	33.2000	-6.479%	6	105	-37.349%
2026-04-22	34.8000	35.6000	34.7000	35.5000	+3.801%	56	100	-41.408%
2026-04-21	34.2000	34.2000	33.9000	34.2000	-4.656%	27	21	-39.181%
2026-04-17	35.8100	35.8700	35.8100	35.8700	+337.439%	2	21	-42.013%
2026-04-06	8.2000	8.2000	8.2000	8.2000	-29.915%	15	16	+153.659%
2026-03-25	11.5900	11.7000	11.5900	11.7000	-12.687%	2	15	+77.778%
2026-03-23	13.4000	13.4000	13.4000	13.4000	0.000%	15	15	+55.224%

.dark-mode .qzt0tn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qzt0tn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8350SPX Dec 18 2026 8350.00 Call (SPX261218C08350000)option OPRA

SPX20261218C8350
SPX Dec 18 2026 8350.00 Call (SPX261218C08350000)
option OPRA