Dark

SPX20261218C8400
SPX Dec 18 2026 8400.00 Call (SPX261218C08400000)
option OPRA

EOD

Sep 11, 2026

18.30+15.823%(+2.50)1,530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.5000	19.5000	18.3000	18.3000	+15.823%	1,530	17,863	0.000%
2026-09-10	16.2300	17.3200	15.6000	15.8000	-22.587%	25	17,835	+15.823%
2026-09-09	20.6000	20.8700	19.3000	20.4100	-9.208%	356	17,809	-10.338%
2026-09-08	23.9000	24.6000	22.4800	22.4800	-21.399%	440	18,028	-18.594%
2026-09-04	28.7800	28.9900	26.1000	28.6000	-14.881%	435	17,789	-36.014%
2026-09-03	27.4000	34.2000	27.4000	33.6000	+48.344%	122	17,789	-45.536%
2026-09-02	23.3200	23.3200	22.3000	22.6500	+12.968%	6	17,684	-19.205%
2026-09-01	21.5000	23.1900	20.0500	20.0500	-27.355%	20	17,688	-8.728%
2026-08-31	26.5000	27.6000	25.8700	27.6000	-14.286%	221	17,687	-33.696%
2026-08-28	32.1000	32.2000	32.1000	32.2000	-13.835%	756	17,687	-43.168%
2026-08-27	34.5000	38.3500	34.5000	37.3700	+16.964%	26	17,837	-51.030%
2026-08-26	33.5000	34.8000	31.0600	31.9500	-11.740%	437	17,817	-42.723%
2026-08-25	36.2000	36.2000	36.2000	36.2000	+12.074%	76	18,168	-49.448%
2026-08-24	31.7200	32.5100	30.3200	32.3000	-6.566%	611	18,129	-43.344%
2026-08-21	34.4100	34.5700	34.4100	34.5700	+4.441%	254	18,185	-47.064%
2026-08-20	38.8500	38.8500	33.1000	33.1000	-24.291%	301	18,184	-44.713%
2026-08-19	48.3000	48.3000	43.7200	43.7200	+0.784%	110	18,085	-58.143%
2026-08-18	46.5000	46.9000	43.3800	43.3800	-23.815%	901	18,095	-57.815%
2026-08-17	64.6000	64.6000	56.9400	56.9400	-10.976%	174	18,084	-67.861%
2026-08-14	69.2500	69.2500	63.5300	63.9600	-11.290%	1,086	18,054	-71.388%
2026-08-13	66.8000	72.1000	66.8000	72.1000	+21.197%	62	17,611	-74.619%
2026-08-12	66.0000	66.0000	59.4900	59.4900	-3.190%	74	17,551	-69.239%
2026-08-11	66.3500	66.3500	61.4500	61.4500	-5.824%	151	17,513	-70.220%
2026-08-10	68.1400	68.5400	65.2500	65.2500	-3.846%	555	17,522	-71.954%
2026-08-07	66.4100	70.9500	66.4100	67.8600	+15.056%	430	17,271	-73.033%
2026-08-06	66.9100	67.4100	58.9800	58.9800	-12.777%	479	17,331	-68.973%
2026-08-05	90.9000	92.5300	67.6200	67.6200	-12.568%	1,672	17,545	-72.937%
2026-08-04	47.4000	77.3400	47.4000	77.3400	+99.845%	2,543	18,319	-76.338%
2026-08-03	26.9000	40.6000	26.9000	38.7000	+101.563%	692	18,502	-52.713%
2026-07-31	20.9400	20.9400	18.1600	19.2000	+12.941%	12	18,483	-4.687%
2026-07-30	17.0000	17.0000	17.0000	17.0000	+26.866%	1	18,481	+7.647%
2026-07-29	18.1000	18.2000	13.4000	13.4000	-35.577%	150	18,481	+36.567%
2026-07-28	19.3000	21.0900	18.2900	20.8000	-11.790%	546	18,414	-12.019%
2026-07-27	23.5800	23.5800	23.5800	23.5800	+12.554%	2	18,188	-22.392%
2026-07-24	21.0800	21.0800	20.9500	20.9500	-6.054%	4	18,188	-12.649%
2026-07-23	26.1700	26.1700	21.6500	22.3000	-30.160%	734	18,189	-17.937%
2026-07-22	32.1000	32.1000	31.9300	31.9300	-2.741%	79	17,795	-42.687%
2026-07-21	30.6300	32.8300	30.6300	32.8300	+15.843%	513	17,765	-44.258%
2026-07-20	31.8000	31.8000	28.2500	28.3400	-20.393%	689	17,264	-35.427%
2026-07-17	35.6000	35.6000	35.6000	35.6000	-11.706%	1,001	17,121	-48.596%
2026-07-16	38.3200	40.3200	37.9800	40.3200	-12.157%	461	17,923	-54.613%
2026-07-15	46.3100	46.3100	45.5000	45.9000	+1.481%	23	17,471	-60.131%
2026-07-14	45.2300	45.2300	45.2300	45.2300	-0.703%	920	16,755	-59.540%
2026-07-13	49.2300	49.2300	45.5500	45.5500	-7.625%	755	16,325	-59.824%
2026-07-10	51.2900	51.2900	49.3100	49.3100	-1.773%	817	15,712	-62.888%
2026-07-09	43.8200	50.2000	43.8200	50.2000	+12.054%	789	15,047	-63.546%
2026-07-07	44.8200	44.8200	44.8000	44.8000	-16.262%	1,110	13,737	-59.152%
2026-07-06	49.8700	53.5000	49.8700	53.5000	+24.419%	56	13,118	-65.794%
2026-07-02	43.0000	43.0000	43.0000	43.0000	-16.505%	1,500	13,792	-57.442%
2026-06-30	50.8500	51.6000	50.8500	51.5000	+27.160%	7	13,792	-64.466%
2026-06-29	40.5000	40.5000	40.5000	40.5000	+8.000%	8	13,793	-54.815%
2026-06-26	38.7000	39.5600	37.5000	37.5000	-14.384%	404	13,792	-51.200%
2026-06-25	35.3700	43.8000	35.3700	43.8000	+18.059%	1,055	13,442	-58.219%
2026-06-24	43.7000	43.7000	36.8000	37.1000	-19.225%	24	13,304	-50.674%
2026-06-23	43.0000	45.9300	43.0000	45.9300	-16.156%	811	13,615	-60.157%
2026-06-22	66.3700	66.4000	54.7800	54.7800	-11.787%	151	13,521	-66.594%
2026-06-18	62.1000	62.1000	62.1000	62.1000	-3.721%	10	13,608	-70.531%
2026-06-17	68.0000	69.3500	64.5000	64.5000	-6.900%	14	13,608	-71.628%
2026-06-16	73.5000	73.5000	69.2800	69.2800	-15.728%	65	13,608	-73.585%
2026-06-15	79.4100	85.0800	79.4100	82.2100	+37.245%	431	13,655	-77.740%
2026-06-12	59.8000	60.0000	59.8000	59.9000	+16.764%	40	13,655	-69.449%
2026-06-11	51.3000	51.3000	51.3000	51.3000	+12.180%	1	13,655	-64.327%
2026-06-10	52.4000	52.4000	45.7300	45.7300	-27.848%	7	13,656	-59.983%
2026-06-09	66.6000	66.6000	63.3800	63.3800	+5.352%	10	13,661	-71.127%
2026-06-08	65.0000	65.0000	60.1600	60.1600	+3.190%	2	13,661	-69.581%
2026-06-05	72.3600	72.3600	58.3000	58.3000	-40.510%	24	13,660	-68.611%
2026-06-04	88.0000	98.0000	86.4000	98.0000	+5.038%	112	13,652	-81.327%
2026-06-03	99.3000	99.3000	91.3000	93.3000	-12.006%	13	13,633	-80.386%
2026-06-02	100.1000	106.2000	100.1000	106.0300	+0.693%	4	13,632	-82.741%
2026-06-01	95.0600	105.3000	95.0600	105.3000	+5.353%	73	13,632	-82.621%
2026-05-29	106.1400	106.9900	99.9500	99.9500	+1.062%	567	13,635	-81.691%
2026-05-28	85.9800	99.0000	85.7900	98.9000	+8.681%	270	13,270	-81.496%
2026-05-27	93.1000	93.3000	86.2000	91.0000	+2.190%	513	13,069	-79.890%
2026-05-26	90.7100	90.7100	89.0500	89.0500	+8.373%	10	12,872	-79.450%
2026-05-22	82.4700	85.2100	82.0600	82.1700	+11.221%	411	12,873	-77.729%
2026-05-21	68.6000	73.8800	68.6000	73.8800	+3.040%	282	13,070	-75.230%
2026-05-20	67.6000	72.2000	67.6000	71.7000	+13.990%	15	13,070	-74.477%
2026-05-19	57.2300	64.2000	57.0000	62.9000	-10.780%	290	13,053	-70.906%
2026-05-18	70.5000	70.5000	70.5000	70.5000	-9.383%	450	13,053	-74.043%
2026-05-15	80.6600	85.0000	77.8000	77.8000	-24.245%	1,508	13,053	-76.478%
2026-05-14	97.5200	110.5000	96.4600	102.7000	+13.468%	15	11,665	-82.181%
2026-05-13	79.9000	90.6000	79.9000	90.5100	+40.565%	211	11,867	-79.781%
2026-05-12	71.7900	71.7900	64.3900	64.3900	-15.287%	164	11,867	-71.579%
2026-05-11	76.0100	76.0100	76.0100	76.0100	+6.085%	436	11,867	-75.924%
2026-05-08	71.4000	73.0600	71.1000	71.6500	+23.962%	18	11,640	-74.459%
2026-05-07	63.1000	63.2500	57.8000	57.8000	-10.346%	273	11,443	-68.339%
2026-05-06	54.4100	64.6200	54.4100	64.4700	+47.461%	764	11,520	-71.615%
2026-05-05	41.0000	43.8000	41.0000	43.7200	+21.108%	13	11,420	-58.143%
2026-05-04	36.0000	36.1000	36.0000	36.1000	-12.144%	52	11,420	-49.307%
2026-05-01	42.3400	42.3400	41.0900	41.0900	+11.054%	10	11,523	-55.464%
2026-04-30	31.3000	37.0000	31.3000	37.0000	+26.539%	284	11,523	-50.541%
2026-04-29	29.9000	30.2000	29.2400	29.2400	-14.901%	63	11,462	-37.415%
2026-04-28	34.3700	34.3700	34.3600	34.3600	-2.386%	603	11,504	-46.740%
2026-04-27	36.1100	36.2200	35.2000	35.2000	+3.529%	22	11,867	-48.011%
2026-04-24	30.1500	34.6200	30.1500	34.0000	+19.256%	17	11,845	-46.176%
2026-04-23	31.6900	31.6900	28.5100	28.5100	-5.908%	502	11,833	-35.812%
2026-04-22	30.5000	30.9000	30.2000	30.3000	+9.150%	39	11,393	-39.604%
2026-04-21	33.0700	33.0700	27.7600	27.7600	-13.223%	72	11,394	-34.078%
2026-04-17	30.7700	33.6000	30.7700	31.9900	+36.012%	175	11,394	-42.795%
2026-04-16	23.5200	23.5200	23.5200	23.5200	+11.364%	2	11,388	-22.194%
2026-04-15	16.7900	21.1400	16.7900	21.1200	+24.235%	6,098	11,388	-13.352%
2026-04-14	13.2600	17.0000	13.2600	17.0000	+44.435%	225	14,800	+7.647%
2026-04-13	11.1600	11.7700	11.1600	11.7700	+4.529%	10	14,982	+55.480%
2026-04-10	11.2300	11.2600	11.2300	11.2600	+1.441%	104	14,989	+62.522%
2026-04-09	10.1000	11.1000	10.1000	11.1000	+1.835%	156	15,091	+64.865%
2026-04-08	10.9000	10.9000	10.9000	10.9000	+53.521%	101	15,135	+67.890%
2026-04-07	7.1000	7.1000	7.1000	7.1000	-10.127%	3,001	15,134	+157.746%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-1.250%	1	12,430	+131.646%
2026-04-02	8.0000	8.0000	8.0000	8.0000	-4.077%	8	12,430	+128.750%
2026-04-01	8.4200	8.4200	8.3400	8.3400	+11.200%	33	12,430	+119.424%
2026-03-31	6.7500	7.5000	6.7500	7.5000	+25.000%	2	12,451	+144.000%
2026-03-30	6.1500	6.2200	5.9900	6.0000	0.000%	2,416	14,750	+205.000%
2026-03-27	6.3000	6.3000	6.0000	6.0000	-18.589%	3,017	14,337	+205.000%
2026-03-26	9.0000	9.0000	7.3700	7.3700	-28.447%	29	11,337	+148.304%
2026-03-25	10.5000	10.5000	10.2500	10.3000	-0.962%	17	11,362	+77.670%
2026-03-24	10.5100	10.5100	10.2100	10.4000	-12.605%	44	11,366	+75.962%
2026-03-23	11.0400	11.9000	11.0400	11.9000	+18.290%	268	11,400	+53.782%
2026-03-20	10.0000	10.0600	10.0000	10.0600	-11.909%	49	11,479	+81.909%
2026-03-19	10.4400	11.4200	10.4400	11.4200	-1.211%	60	11,433	+60.245%
2026-03-18	12.7500	12.8300	11.5200	11.5600	-14.623%	150	11,481	+58.304%
2026-03-17	14.3000	14.7000	13.5400	13.5400	-1.168%	727	11,334	+35.155%
2026-03-16	14.3000	14.3000	13.7000	13.7000	+0.735%	37	11,047	+33.577%
2026-03-13	14.3500	14.3500	13.6000	13.6000	-4.895%	142	11,060	+34.559%
2026-03-12	15.0000	15.0000	14.3000	14.3000	-13.175%	75	11,024	+27.972%
2026-03-11	16.4900	16.4900	16.4700	16.4700	-6.949%	4	10,954	+11.111%
2026-03-10	15.6500	17.7000	15.6500	17.7000	+20.902%	821	10,952	+3.390%
2026-03-09	14.5200	14.6400	14.5200	14.6400	-13.526%	2	10,218	+25.000%
2026-03-06	16.5900	16.9300	16.5000	16.9300	-10.043%	1,005	10,285	+8.092%
2026-03-05	18.8200	18.8200	18.8200	18.8200	-7.291%	2	9,678	-2.763%
2026-03-04	20.4000	20.4300	20.3000	20.3000	+6.842%	107	9,678	-9.852%
2026-03-03	18.7000	19.0000	18.7000	19.0000	-15.556%	106	9,579	-3.684%
2026-03-02	21.1600	22.5000	21.1600	22.5000	+3.306%	10	9,479	-18.667%
2026-02-27	21.7800	21.7800	21.7800	21.7800	-14.588%	151	9,477	-15.978%
2026-02-26	25.5000	25.5000	25.5000	25.5000	-7.002%	251	9,376	-28.235%
2026-02-25	26.5100	27.4200	26.5100	27.4200	+11.012%	2	9,250	-33.260%
2026-02-24	24.7000	24.7000	24.7000	24.7000	+14.884%	6	9,250	-25.911%
2026-02-23	22.3500	22.3500	21.5000	21.5000	-15.087%	52	9,250	-14.884%
2026-02-20	25.0000	25.3200	25.0000	25.3200	+13.036%	21	9,254	-27.725%
2026-02-19	23.4000	23.4000	22.3200	22.4000	-8.234%	46	9,253	-18.304%
2026-02-18	25.2900	25.7000	24.4100	24.4100	+15.687%	18	9,246	-25.031%
2026-02-17	21.7000	21.9000	21.1000	21.1000	-15.600%	1,265	9,249	-13.270%
2026-02-13	25.0000	25.0000	25.0000	25.0000	-7.407%	501	8,348	-26.800%
2026-02-12	27.6000	27.8000	26.7400	27.0000	-15.888%	24	8,348	-32.222%
2026-02-11	32.1000	32.1000	32.1000	32.1000	-8.286%	21	8,353	-42.991%
2026-02-09	34.1600	35.0000	34.1600	35.0000	+14.641%	1,018	8,359	-47.714%
2026-02-06	28.2000	30.5300	28.1000	30.5300	+18.333%	24	9,056	-40.059%
2026-02-05	25.8900	26.3800	25.3100	25.8000	-9.251%	6	9,050	-29.070%
2026-02-04	31.5200	31.5200	28.4300	28.4300	-5.892%	3	9,051	-35.631%
2026-02-03	30.4200	30.4200	30.2100	30.2100	-17.684%	2	9,049	-39.424%
2026-02-02	36.7000	36.7000	36.7000	36.7000	+4.558%	10	9,050	-50.136%
2026-01-30	35.9000	35.9000	35.0000	35.1000	-6.550%	33	9,050	-47.863%
2026-01-29	35.9600	41.7900	35.8700	37.5600	-5.865%	10	9,040	-51.278%
2026-01-28	40.5200	40.5200	39.8000	39.9000	+0.529%	3	9,031	-54.135%
2026-01-27	38.6000	40.3000	38.6000	39.6900	+18.832%	106	9,031	-53.893%
2026-01-22	33.3000	33.5000	32.8000	33.4000	+12.081%	107	8,983	-45.210%
2026-01-21	27.5000	29.8000	26.3400	29.8000	+3.616%	329	8,928	-38.591%
2026-01-20	28.7600	28.7600	28.7600	28.7600	-21.184%	1	9,079	-36.370%
2026-01-16	36.8000	37.0000	35.5000	36.4900	-8.775%	241	8,919	-49.849%
2026-01-15	39.6000	40.0000	39.6000	40.0000	+11.111%	125	8,919	-54.250%
2026-01-14	36.7800	36.7800	34.4900	36.0000	-6.953%	704	8,794	-49.167%
2026-01-13	42.0000	42.0000	38.6900	38.6900	-6.771%	1,133	8,210	-52.701%
2026-01-09	39.7000	42.7000	39.3000	41.5000	+10.372%	1,515	7,301	-55.904%
2026-01-08	37.8000	37.8000	37.6000	37.6000	-16.015%	102	6,190	-51.330%
2026-01-07	44.7700	44.7700	44.7700	44.7700	+18.753%	3	6,092	-59.124%
2026-01-05	35.9000	38.6500	35.8000	37.7000	+17.813%	118	6,093	-51.459%
2026-01-02	31.6900	32.0000	30.8000	32.0000	-12.088%	7	5,993	-42.813%
2025-12-30	36.9000	36.9000	36.4000	36.4000	-10.543%	6	5,993	-49.725%
2025-12-26	40.6900	40.6900	40.6900	40.6900	+22.597%	10	5,996	-55.026%
2025-12-22	33.1900	33.1900	33.1900	33.1900	+5.701%	1	5,991	-44.863%
2025-12-19	30.9400	31.4400	30.9000	31.4000	+1.948%	60	5,990	-41.720%
2025-12-18	29.8000	31.6900	29.4600	30.8000	+11.797%	276	5,990	-40.584%
2025-12-17	29.0200	29.0200	27.0100	27.5500	-14.388%	392	5,996	-33.575%
2025-12-16	33.4000	33.4000	31.6200	32.1800	-12.578%	19	5,685	-43.132%
2025-12-15	40.2000	40.2000	36.8100	36.8100	-2.825%	323	5,700	-50.285%
2025-12-12	40.4400	40.4400	37.8800	37.8800	-18.432%	4	5,612	-51.690%
2025-12-11	46.4300	46.4400	46.4300	46.4400	-5.992%	20	5,613	-60.594%
2025-12-10	45.3900	49.4000	45.3900	49.4000	+6.259%	39	5,613	-62.955%
2025-12-09	47.8100	47.8100	46.4900	46.4900	+0.454%	5	5,639	-60.637%
2025-12-08	47.5500	47.5500	46.2800	46.2800	-8.718%	83	5,640	-60.458%
2025-12-05	50.7300	50.7300	50.7000	50.7000	+5.603%	12	5,708	-63.905%
2025-12-04	48.0000	48.3000	48.0000	48.0100	-3.788%	19	5,696	-61.883%
2025-12-03	48.1000	49.9000	48.1000	49.9000	+7.151%	179	5,683	-63.327%
2025-12-02	47.7700	47.7700	46.5700	46.5700	-0.873%	1,277	5,929	-60.704%
2025-12-01	47.7800	47.7800	45.8500	46.9800	-8.510%	320	5,228	-61.047%
2025-11-28	51.3500	51.3500	51.3500	51.3500	+0.686%	1	5,072	-64.362%
2025-11-26	48.8000	51.8500	48.0000	51.0000	+16.306%	326	5,191	-64.118%
2025-11-25	44.7000	45.1000	43.8500	43.8500	+14.491%	143	5,191	-58.267%
2025-11-21	34.9000	38.9000	34.9000	38.3000	-4.726%	9	5,138	-52.219%
2025-11-20	40.2000	40.2000	40.2000	40.2000	-9.987%	1	5,132	-54.478%
2025-11-19	44.6600	44.6600	44.6600	44.6600	+4.713%	449	5,129	-59.024%
2025-11-18	42.6500	42.6500	42.6500	42.6500	-13.559%	498	5,455	-57.093%
2025-11-17	51.1000	51.1000	49.3400	49.3400	-7.256%	401	5,914	-62.910%
2025-11-14	53.0000	54.6200	53.0000	53.2000	-2.188%	164	5,679	-65.602%
2025-11-13	63.1900	63.1900	54.3900	54.3900	-22.077%	705	5,785	-66.354%
2025-11-12	67.8200	70.0000	67.0000	69.8000	+2.829%	115	5,185	-73.782%
2025-11-11	62.2000	67.9600	62.2000	67.8800	+13.379%	28	5,164	-73.041%
2025-11-10	55.1300	59.8700	55.0800	59.8700	+41.136%	7	5,164	-69.434%
2025-11-07	44.1900	44.1900	42.4200	42.4200	-14.888%	3	5,163	-56.860%
2025-11-06	57.3200	57.3200	48.8900	49.8400	-15.882%	3	5,164	-63.283%
2025-11-05	59.2500	59.2500	59.2500	59.2500	-15.236%	1	5,166	-69.114%
2025-11-03	69.9900	70.3100	68.4000	69.9000	-1.964%	218	5,341	-73.820%
2025-10-31	68.7000	71.7500	65.9000	71.3000	+9.055%	19	5,341	-74.334%
2025-10-30	68.4000	68.6700	63.7600	65.3800	-12.792%	110	5,370	-72.010%
2025-10-29	76.3500	76.4000	68.9300	74.9700	+5.000%	65	5,322	-75.590%
2025-10-28	63.8900	73.7000	62.9500	71.4000	+17.628%	1,594	5,436	-74.370%
2025-10-27	53.3000	60.7000	52.9400	60.7000	+26.248%	170	4,550	-69.852%
2025-10-24	44.4900	48.1400	44.4900	48.0800	+13.236%	12	4,550	-61.938%
2025-10-23	40.3500	42.4600	40.3500	42.4600	-2.413%	3	4,542	-56.901%
2025-10-21	43.3900	43.5700	43.3900	43.5100	+2.885%	1,124	4,540	-57.941%
2025-10-20	41.6700	42.2900	41.6700	42.2900	+7.063%	307	4,565	-56.727%
2025-10-16	44.4400	44.7600	39.5000	39.5000	-12.397%	411	5,457	-53.671%
2025-10-15	45.0900	45.0900	45.0900	45.0900	+9.442%	1	5,638	-59.415%
2025-10-14	33.7400	41.2000	33.7400	41.2000	-15.296%	455	5,438	-55.583%
2025-10-10	48.7200	48.7200	48.6400	48.6400	+2.616%	16	6,252	-62.377%
2025-10-08	47.7700	48.1000	47.4000	47.4000	+6.278%	66	6,247	-61.392%
2025-10-07	46.3000	46.3100	44.6000	44.6000	-3.879%	58	6,252	-58.969%
2025-10-06	45.3200	46.4700	45.1000	46.4000	+9.641%	46	6,252	-60.560%
2025-10-03	41.8000	47.1200	41.8000	42.3200	+3.599%	118	6,253	-56.758%
2025-10-02	40.3000	40.8500	40.3000	40.8500	+7.500%	2,518	6,249	-55.202%
2025-10-01	34.1100	38.1000	34.1100	38.0000	+6.264%	11	4,259	-51.842%
2025-09-30	34.3200	35.7600	33.5000	35.7600	+2.405%	10	4,270	-48.826%
2025-09-29	35.4100	35.4100	34.2600	34.9200	+5.786%	50	4,274	-47.595%
2025-09-26	32.0500	33.0100	31.4100	33.0100	-0.302%	13	4,301	-44.562%
2025-09-25	33.1100	33.1100	33.1100	33.1100	-11.941%	2	4,310	-44.730%
2025-09-23	40.1000	40.3100	37.6000	37.6000	-7.503%	1,048	4,311	-51.330%
2025-09-22	37.0900	40.6500	37.0900	40.6500	+15.911%	71	3,582	-54.982%
2025-09-19	32.7100	36.1100	32.7100	35.0700	+11.688%	181	3,636	-47.819%
2025-09-18	30.0000	33.3000	30.0000	31.4000	+13.768%	117	3,758	-41.720%
2025-09-17	28.0000	28.0000	27.6000	27.6000	-11.111%	2	3,838	-33.696%
2025-09-16	31.0500	31.0500	31.0500	31.0500	+1.803%	10	3,838	-41.063%
2025-09-15	28.5400	30.5000	28.3300	30.5000	+11.233%	180	3,838	-40.000%
2025-09-12	27.2300	27.6400	26.6100	27.4200	+4.338%	981	3,713	-33.260%
2025-09-11	24.9000	26.2800	24.9000	26.2800	+13.276%	181	3,349	-30.365%
2025-09-10	23.5000	23.5000	23.0500	23.2000	+16.583%	102	3,530	-21.121%
2025-09-08	20.4700	20.4700	19.8500	19.9000	+2.577%	3	3,542	-8.040%
2025-09-05	20.2500	20.2500	19.4000	19.4000	-10.640%	5	3,543	-5.670%
2025-09-04	19.7500	21.7100	19.7500	21.7100	+31.178%	39	3,539	-15.707%
2025-09-02	16.5000	16.5500	16.5000	16.5500	-18.069%	30	3,539	+10.574%
2025-08-29	20.1000	20.2000	20.1000	20.2000	-11.013%	29	3,490	-9.406%
2025-08-28	21.9000	22.7000	21.9000	22.7000	+4.128%	16	3,490	-19.383%
2025-08-27	21.5000	21.8000	21.5000	21.8000	+1.869%	23	3,506	-16.055%
2025-08-22	20.4500	21.4000	20.4500	21.4000	+16.304%	32	3,526	-14.486%
2025-08-20	17.9600	18.4000	17.9600	18.4000	-9.136%	23	3,502	-0.543%
2025-08-19	20.4400	20.4400	20.2500	20.2500	-13.830%	2	3,485	-9.630%
2025-08-13	24.7000	24.7000	23.5000	23.5000	+4.444%	100	3,486	-22.128%
2025-08-12	22.3000	22.5000	22.3000	22.5000	+12.500%	57	3,437	-18.667%
2025-08-08	18.9500	20.0000	18.9500	20.0000	+15.607%	115	3,388	-8.500%
2025-08-06	16.9000	17.6000	16.9000	17.3000	+8.125%	33	3,306	+5.780%
2025-08-05	16.0000	16.0000	16.0000	16.0000	-1.840%	4	3,281	+14.375%
2025-08-04	16.3000	16.3000	16.3000	16.3000	+5.638%	10	3,281	+12.270%
2025-08-01	15.0000	15.4900	15.0000	15.4300	-23.234%	91	3,271	+18.600%
2025-07-31	22.6000	22.6000	20.1000	20.1000	+10.440%	10	3,271	-8.955%
2025-07-16	18.2000	18.2000	18.2000	18.2000	-7.143%	2	3,262	+0.549%
2025-07-15	19.2300	19.6000	19.2300	19.6000	+8.287%	12	3,267	-6.633%
2025-07-14	18.0500	18.1000	18.0500	18.1000	-10.129%	12	3,267	+1.105%
2025-07-10	19.0000	20.5000	19.0000	20.1400	+11.271%	24	3,267	-9.136%
2025-07-09	18.1000	18.1000	18.1000	18.1000	+1.117%	2	3,274	+1.105%
2025-07-08	17.9000	17.9000	17.9000	17.9000	-8.393%	15	3,274	+2.235%
2025-07-03	19.5400	19.5400	19.5400	19.5400	+10.395%	1	3,262	-6.346%
2025-07-02	17.3600	17.7000	17.3600	17.7000	+8.589%	18	3,262	+3.390%
2025-07-01	16.3000	16.3000	16.3000	16.3000	+4.958%	10	3,262	+12.270%
2025-06-27	15.3000	16.4000	15.3000	15.5300	+19.095%	24	3,272	+17.836%
2025-06-26	13.2000	13.2000	13.0400	13.0400	+9.396%	11	3,272	+40.337%
2025-06-24	11.2700	11.9400	11.2700	11.9200	+23.780%	2,002	3,264	+53.523%
2025-06-23	9.6300	9.6300	9.6300	9.6300	+4.674%	10	1,264	+90.031%
2025-06-20	9.2000	9.2000	9.2000	9.2000	-16.515%	2	1,254	+98.913%
2025-06-16	11.0200	11.0200	11.0200	11.0200	+1.101%	1	1,254	+66.062%
2025-06-13	10.9000	10.9000	10.9000	10.9000	-8.634%	1,000	1,253	+67.890%
2025-06-12	11.9300	11.9300	11.9300	11.9300	+2.403%	20	812	+53.395%
2025-06-11	12.9700	13.1000	11.6500	11.6500	-2.510%	12	792	+57.082%
2025-06-10	11.9500	11.9500	11.9500	11.9500	+6.696%	400	782	+53.138%
2025-06-05	11.2000	11.2000	11.2000	11.2000	+15.464%	2	506	+63.393%
2025-06-02	9.2500	9.7000	9.2500	9.7000	-1.423%	25	504	+88.660%
2025-05-27	9.8100	9.8700	9.8100	9.8400	-7.606%	4	501	+85.976%
2025-05-14	10.6500	10.6500	10.6500	10.6500	+23.837%	1	499	+71.831%
2025-05-06	8.6000	8.6000	8.6000	8.6000	+13.307%	20	500	+112.791%
2025-04-28	7.5900	7.5900	7.5900	7.5900	+76.923%	1	481	+141.107%
2025-04-08	4.2800	4.2900	4.2800	4.2900	-14.200%	3	481	+326.573%
2025-04-07	5.0000	5.0000	5.0000	5.0000	0.000%	1	484	+266.000%
2025-04-04	5.0000	5.0000	5.0000	5.0000	-37.028%	12	483	+266.000%
2025-03-24	7.9400	7.9400	7.9400	7.9400	+24.647%	1	489	+130.479%
2025-03-20	7.8600	7.8600	6.3700	6.3700	-24.347%	50	523	+187.284%
2025-03-17	8.4200	8.4200	8.4200	8.4200	+2.683%	1	473	+117.340%
2025-03-12	8.2000	8.2000	8.2000	8.2000	-20.388%	2	473	+123.171%
2025-03-05	10.3000	10.3000	10.3000	10.3000	-27.465%	2	473	+77.670%
2025-02-28	14.2000	14.2000	14.2000	14.2000	-18.857%	12	473	+28.873%
2025-02-26	17.5000	17.5000	17.5000	17.5000	-29.150%	4	473	+4.571%
2025-02-10	24.7000	24.7000	24.7000	24.7000	-5.364%	27	469	-25.911%
2025-02-04	26.2000	26.2000	26.1000	26.1000	-2.247%	80	442	-29.885%
2025-01-30	26.8000	26.8000	26.7000	26.7000	-15.560%	85	323	-31.461%
2025-01-24	31.5300	31.6200	31.5300	31.6200	+99.621%	12	323	-42.125%
2025-01-13	15.8400	15.8400	15.8400	15.8400	-18.224%	16	264	+15.530%
2025-01-07	19.3700	19.3700	19.3700	19.3700	+9.435%	16	248	-5.524%
2025-01-02	17.7000	17.7000	17.7000	17.7000	-5.851%	2	232	+3.390%
2024-12-30	18.8000	18.8000	18.8000	18.8000	-8.158%	2	230	-2.660%
2024-12-27	20.4700	20.4700	20.4700	20.4700	-18.834%	6	232	-10.601%
2024-12-24	25.2200	25.2200	25.2200	25.2200	+5.083%	2	227	-27.439%
2024-12-18	24.0000	24.0000	24.0000	24.0000	-4.875%	3	227	-23.750%
2024-11-20	25.2300	25.2300	25.2300	25.2300	-27.039%	20	224	-27.467%
2024-11-11	35.5000	35.5000	34.5800	34.5800	+53.348%	42	117	-47.079%
2024-10-16	22.5500	22.5500	22.5500	22.5500	+12.750%	20	117	-18.847%
2024-10-09	20.0000	20.0000	20.0000	20.0000	+30.634%	2	117	-8.500%
2024-09-13	15.3100	15.3100	15.3100	15.3100	+55.589%	4	117	+19.530%
2024-09-06	9.8400	9.8400	9.8400	9.8400	-33.061%	20	117	+85.976%
2024-07-25	14.7000	14.7000	14.7000	14.7000	-33.212%	8	117	+24.490%
2024-07-08	22.0100	22.0100	22.0100	22.0100	+2.325%	2	117	-16.856%
2024-07-05	21.0800	21.7100	21.0800	21.5100	+12.031%	10	117	-14.923%
2024-07-03	19.2000	19.2000	19.2000	19.2000	-7.781%	30	117	-4.687%
2024-06-28	20.8200	20.8200	20.8200	20.8200	+5.311%	2	117	-12.104%
2024-06-17	19.2000	19.7700	19.1900	19.7700	+9.894%	8	117	-7.436%
2024-06-12	17.5300	17.9900	17.5300	17.9900	+17.505%	26	117	+1.723%
2024-06-06	15.5100	15.5100	15.3100	15.3100	-21.688%	4	117	+19.530%
2024-05-16	19.5500	19.5500	19.5500	19.5500	-14.479%	8	117	-6.394%
2024-03-26	22.8600	22.8600	22.8600	22.8600	-1.039%	2	117	-19.948%
2024-03-21	23.1000	23.1000	20.9800	23.1000	+59.641%	3	117	-20.779%
2024-03-07	14.4700	14.4700	14.4700	14.4700	+17.451%	2	117	+26.469%
2024-03-01	12.3200	12.3200	12.3200	12.3200	+50.244%	22	117	+48.539%
2024-02-08	8.2000	8.2000	8.2000	8.2000	+34.426%	1	117	+123.171%
2024-01-02	6.1000	6.1000	6.1000	6.1000	-61.875%	1	117	+200.000%
2023-08-01	16.0000	16.0000	16.0000	16.0000	+80.791%	1	117	+14.375%
2023-06-01	8.8500	8.8500	8.8500	8.8500	-2.747%	4	117	+106.780%
2023-04-27	9.1000	9.1000	9.1000	9.1000	-19.682%	1	117	+101.099%
2023-04-13	11.3300	11.3300	11.3300	11.3300	-1.735%	1	117	+61.518%
2023-04-11	11.5300	11.5300	11.5300	11.5300	-37.132%	1	117	+58.716%
2023-02-13	18.3400	18.3400	18.3400	18.3400	+50.082%	1	117	-0.218%
2023-01-30	12.2200	12.2200	12.2200	12.2200	-13.822%	1	117	+49.755%
2023-01-25	14.1800	14.1800	14.1800	14.1800	+3.883%	1	117	+29.055%
2023-01-20	13.6500	13.6500	13.6500	13.6500	-17.072%	1	117	+34.066%
2023-01-05	16.4600	16.4600	16.4600	16.4600	-1.614%	1	117	+11.179%
2022-12-30	16.7300	16.7300	16.7300	16.7300	-1.356%	1	115	+9.384%
2022-12-23	16.9600	16.9600	16.9600	16.9600	-7.068%	1	114	+7.901%
2022-12-20	18.2500	18.2500	18.2500	18.2500	-23.958%	2	114	+0.274%
2022-12-09	24.0000	24.0000	24.0000	24.0000	+1.997%	1	116	-23.750%
2022-11-30	23.5300	23.5300	23.5300	23.5300	-11.208%	1	116	-22.227%
2022-11-21	26.5000	26.5000	26.5000	26.5000	+6.000%	3	115	-30.943%
2022-11-03	25.0000	25.0000	25.0000	25.0000	-2.610%	1	118	-26.800%
2022-10-20	25.6700	25.6700	25.6700	25.6700	+7.812%	1	118	-28.711%
2022-10-17	22.0700	23.8100	22.0700	23.8100	+29.402%	2	117	-23.142%
2022-10-07	18.4000	18.4000	18.4000	18.4000	-14.775%	1	115	-0.543%
2022-10-06	21.5900	21.5900	21.5900	21.5900	-0.461%	1	113	-15.239%
2022-10-04	21.6900	21.6900	21.6900	21.6900	+18.589%	1	113	-15.629%
2022-10-03	18.2900	18.2900	18.2900	18.2900	-38.665%	1	112	+0.055%
2022-09-12	29.7000	34.0000	29.7000	29.8200	+10.118%	42	111	-38.632%
2022-09-08	27.0800	27.0800	27.0800	27.0800	-10.331%	1	153	-32.422%
2022-08-26	30.2000	30.2000	30.2000	30.2000	-2.581%	1	154	-39.404%
2022-08-25	29.3000	31.0000	26.6000	31.0000	+8.014%	11	153	-40.968%
2022-08-24	29.9000	29.9000	28.7000	28.7000	-18.350%	40	151	-36.237%
2022-06-09	35.1500	35.1500	35.1500	35.1500	-8.749%	2	111	-47.937%
2022-01-26	38.5200	38.5200	38.5200	38.5200	-34.456%	1	0	-52.492%
2022-01-04	58.7700	58.7700	58.7700	58.7700	0.000%	10	0	-68.862%

.dark-mode .LMm5RW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMm5RW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8400SPX Dec 18 2026 8400.00 Call (SPX261218C08400000)option OPRA

SPX20261218C8400
SPX Dec 18 2026 8400.00 Call (SPX261218C08400000)
option OPRA