Dark

SPX20261218C8500
SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)
option OPRA

EOD

Sep 10, 2026

9.90-23.846%(-3.10)2,615

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.1500	11.1500	9.9000	9.9000	-23.846%	2,615	17,366	0.000%
2026-09-09	13.1400	13.3400	13.0000	13.0000	-13.907%	2,414	18,064	-23.846%
2026-09-08	15.3500	16.6000	15.1000	15.1000	-16.158%	64	16,985	-34.437%
2026-09-04	20.0000	20.2100	16.9500	18.0100	-19.526%	728	16,725	-45.031%
2026-09-03	17.8900	22.7000	17.8900	22.3800	+51.216%	293	16,725	-55.764%
2026-09-02	14.8500	14.8500	14.2000	14.8000	+16.535%	83	16,586	-33.108%
2026-09-01	15.2000	15.2000	12.2500	12.7000	-24.852%	255	16,623	-22.047%
2026-08-31	17.3000	17.3000	16.9000	16.9000	-22.937%	11	16,647	-41.420%
2026-08-28	29.5300	29.5300	21.4000	21.9300	-15.099%	159	16,642	-54.856%
2026-08-27	25.0000	26.1000	25.0000	25.8300	+16.351%	1,505	16,612	-61.672%
2026-08-26	22.2000	22.4200	21.9300	22.2000	-0.314%	394	16,605	-55.405%
2026-08-25	24.3000	24.3000	22.2700	22.2700	+2.485%	1,002	16,514	-55.546%
2026-08-24	20.7200	21.7300	20.7200	21.7300	-12.202%	6	16,187	-54.441%
2026-08-21	23.4700	24.7500	23.4700	24.7500	-18.046%	3,604	16,188	-60.000%
2026-08-19	31.9000	32.3200	30.2000	30.2000	-0.756%	1,008	11,884	-67.219%
2026-08-18	32.0000	32.0000	30.4300	30.4300	-22.570%	754	11,696	-67.466%
2026-08-17	43.6000	43.6000	39.1000	39.3000	-28.389%	82	11,213	-74.809%
2026-08-13	47.8900	54.8800	47.8900	54.8800	+35.006%	407	11,180	-81.961%
2026-08-12	42.4400	43.6900	40.6500	40.6500	-9.060%	543	11,175	-75.646%
2026-08-11	44.7000	44.7000	44.7000	44.7000	-8.025%	51	10,881	-77.852%
2026-08-10	50.7200	52.7000	48.6000	48.6000	+3.404%	158	10,856	-79.630%
2026-08-07	47.0000	47.0000	47.0000	47.0000	+17.471%	901	10,899	-78.936%
2026-08-06	47.3200	47.5000	40.0100	40.0100	-17.335%	4	10,670	-75.256%
2026-08-05	69.8900	71.4400	47.6000	48.4000	-18.436%	5,598	10,670	-79.545%
2026-08-04	42.1000	59.3400	42.1000	59.3400	+108.211%	935	14,192	-83.316%
2026-08-03	18.5500	28.5000	18.3500	28.5000	+97.917%	2,089	14,226	-65.263%
2026-07-31	14.2500	14.5500	12.9900	14.4000	+14.376%	10	14,302	-31.250%
2026-07-30	11.2500	12.5900	10.9400	12.5900	+39.116%	10	14,298	-21.366%
2026-07-29	11.9000	11.9000	8.9000	9.0500	-28.118%	141	14,253	+9.392%
2026-07-28	12.3900	12.5900	12.3900	12.5900	-3.154%	115	14,292	-21.366%
2026-07-27	16.8000	16.8000	13.0000	13.0000	-10.097%	666	14,292	-23.846%
2026-07-24	15.8000	17.4400	14.3000	14.4600	-3.920%	611	13,963	-31.535%
2026-07-23	17.9600	17.9600	15.0500	15.0500	-32.360%	1,225	13,766	-34.219%
2026-07-22	23.0000	23.0000	22.2500	22.2500	-4.506%	8	14,158	-55.506%
2026-07-21	21.3400	23.4700	21.3400	23.3000	+13.107%	253	14,156	-57.511%
2026-07-20	22.5500	22.5500	20.6000	20.6000	-16.430%	3	14,344	-51.942%
2026-07-17	22.7400	24.6500	22.7400	24.6500	-8.398%	3	14,345	-59.838%
2026-07-16	32.3200	32.3200	26.9100	26.9100	-19.431%	6	14,330	-63.211%
2026-07-15	33.2700	33.4000	33.2700	33.4000	-0.684%	128	14,326	-70.359%
2026-07-14	32.2000	33.6300	32.1000	33.6300	+6.424%	17	14,312	-70.562%
2026-07-13	36.3000	36.9000	31.6000	31.6000	-15.508%	251	14,315	-68.671%
2026-07-10	37.4000	37.4000	37.4000	37.4000	+0.268%	1	14,458	-73.529%
2026-07-09	33.0900	37.3000	33.0900	37.3000	+28.311%	8	14,459	-73.458%
2026-07-08	30.2200	30.2200	27.0000	29.0700	-13.994%	1,024	14,463	-65.944%
2026-07-07	33.8000	33.8000	33.8000	33.8000	-15.500%	15	13,561	-70.710%
2026-07-06	36.7000	40.0000	36.6000	40.0000	+25.431%	10	13,576	-75.250%
2026-07-02	32.7000	32.7000	31.7000	31.8900	-17.169%	58	13,595	-68.956%
2026-07-01	35.7000	40.0000	35.5000	38.5000	-0.259%	142	13,595	-74.286%
2026-06-30	35.4000	38.8000	35.4000	38.6000	+18.043%	274	14,704	-74.352%
2026-06-29	29.5000	32.8000	29.5000	32.7000	+30.279%	2,286	14,537	-69.725%
2026-06-26	30.0000	30.0000	25.1000	25.1000	-7.071%	511	14,136	-60.558%
2026-06-25	25.9000	27.6500	25.9000	27.0100	-0.881%	505	13,736	-63.347%
2026-06-24	32.3100	32.7000	27.2500	27.2500	-15.739%	117	13,685	-63.670%
2026-06-23	33.7000	33.7000	32.3400	32.3400	-21.256%	2,004	13,640	-69.388%
2026-06-22	50.9300	50.9300	41.0700	41.0700	-14.438%	820	12,006	-75.895%
2026-06-18	47.1100	50.1000	47.1100	48.0000	-9.502%	263	12,758	-79.375%
2026-06-17	50.6000	53.4000	50.6000	53.0400	-0.860%	1,194	12,758	-81.335%
2026-06-16	60.5800	60.5800	53.4100	53.5000	-11.949%	1,185	12,758	-81.495%
2026-06-15	60.0000	69.7000	60.0000	60.7600	+34.723%	46	12,508	-83.706%
2026-06-12	45.1000	45.1000	45.1000	45.1000	+12.750%	1	12,508	-78.049%
2026-06-11	32.4000	40.0000	32.4000	40.0000	+26.823%	91	12,508	-75.250%
2026-06-10	39.6000	44.7000	31.5400	31.5400	-13.518%	53	12,468	-68.611%
2026-06-09	53.3000	53.6000	31.2700	36.4700	-23.334%	330	12,484	-72.854%
2026-06-08	50.6000	50.6000	46.7700	47.5700	+8.731%	295	12,203	-79.189%
2026-06-05	63.2000	63.2000	43.7500	43.7500	-40.093%	47	12,033	-77.371%
2026-06-04	68.4400	73.7000	68.4400	73.0300	+0.703%	1,407	12,012	-86.444%
2026-06-03	80.5000	80.5000	72.3000	72.5200	-15.082%	113	12,724	-86.349%
2026-06-02	79.5000	86.2200	78.2000	85.4000	+2.031%	356	12,728	-88.407%
2026-06-01	76.8700	84.7000	74.7200	83.7000	+7.861%	191	12,720	-88.172%
2026-05-29	81.8000	81.8000	76.4500	77.6000	-2.144%	14	12,640	-87.242%
2026-05-28	71.5300	79.3000	71.5300	79.3000	+10.215%	143	12,638	-87.516%
2026-05-27	73.6200	74.9600	69.0000	71.9500	-1.573%	18	12,619	-86.240%
2026-05-26	70.6000	77.8100	70.5700	73.1000	+14.094%	91	12,619	-86.457%
2026-05-22	67.0800	69.5400	63.4200	64.0700	+9.521%	152	12,568	-84.548%
2026-05-21	52.4500	60.7000	51.0000	58.5000	+2.452%	115	12,623	-83.077%
2026-05-20	51.9000	57.1000	51.9000	57.1000	+23.861%	341	12,623	-82.662%
2026-05-19	48.9000	51.7000	43.4000	46.1000	-12.656%	352	12,744	-78.525%
2026-05-18	59.6000	60.4900	49.6800	52.7800	-19.665%	1,154	12,744	-81.243%
2026-05-15	68.3000	70.9000	64.9000	65.7000	-21.223%	2,136	12,744	-84.932%
2026-05-14	79.8800	90.5800	78.1500	83.4000	+15.833%	2,631	11,827	-88.129%
2026-05-13	58.1900	72.0000	58.1900	72.0000	+27.864%	1,214	11,025	-86.250%
2026-05-12	52.6500	56.3100	51.0000	56.3100	-14.940%	996	11,025	-82.419%
2026-05-11	57.7000	66.2000	57.6000	66.2000	+17.584%	15	11,025	-85.045%
2026-05-08	50.5000	57.6000	50.2000	56.3000	+28.422%	396	12,089	-82.416%
2026-05-07	52.1000	52.1000	43.8400	43.8400	-13.870%	1,672	11,914	-77.418%
2026-05-06	40.7000	51.0100	40.7000	50.9000	+50.592%	226	12,023	-80.550%
2026-05-05	31.3000	33.8000	31.3000	33.8000	+21.583%	11	12,052	-70.710%
2026-05-04	29.2400	29.2400	27.8000	27.8000	-13.611%	4	12,043	-64.388%
2026-05-01	32.4500	32.9900	32.1000	32.1800	+15.341%	14	12,337	-69.236%
2026-04-30	26.3000	27.9000	25.0000	27.9000	-2.448%	358	12,337	-64.516%
2026-04-27	28.6000	28.6000	28.6000	28.6000	+5.535%	5	12,584	-65.385%
2026-04-24	26.8600	27.1000	26.8600	27.1000	+19.912%	2	12,579	-63.469%
2026-04-23	20.1600	22.6000	20.1600	22.6000	-3.830%	2,002	12,579	-56.195%
2026-04-22	22.7000	23.9000	22.7000	23.5000	-1.674%	46	10,727	-57.872%
2026-04-21	23.9000	23.9000	23.9000	23.9000	-3.900%	1	10,718	-58.577%
2026-04-20	24.8700	24.8700	24.8700	24.8700	+1.510%	1	10,718	-60.193%
2026-04-17	20.6000	26.2000	20.6000	24.5000	+34.615%	1,972	10,719	-59.592%
2026-04-16	17.7000	19.5000	17.7000	18.2000	+10.773%	66	11,060	-45.604%
2026-04-15	13.1000	16.4800	13.1000	16.4300	+25.420%	1,534	11,089	-39.744%
2026-04-14	10.0500	13.1000	10.0500	13.1000	+54.118%	44	10,220	-24.427%
2026-04-10	8.5000	8.5000	8.5000	8.5000	+4.938%	6	10,227	+16.471%
2026-04-09	7.8300	8.1000	7.7300	8.1000	+3.846%	89	10,221	+22.222%
2026-04-08	7.8000	7.8000	7.8000	7.8000	+28.289%	1	10,217	+26.923%
2026-04-07	6.0800	6.0800	6.0800	6.0800	-1.935%	1	10,216	+62.829%
2026-04-06	6.2000	6.2000	6.2000	6.2000	-1.587%	1	10,217	+59.677%
2026-04-02	5.8000	6.3000	5.8000	6.3000	-0.474%	194	10,268	+57.143%
2026-04-01	6.6000	6.7000	6.3300	6.3300	+3.770%	3	10,268	+56.398%
2026-03-31	5.5000	6.1000	5.5000	6.1000	+23.232%	102	10,269	+62.295%
2026-03-30	4.8400	4.9500	4.8400	4.9500	-2.941%	2,300	12,636	+100.000%
2026-03-27	5.4000	5.4700	5.1000	5.1000	-19.558%	55	11,274	+94.118%
2026-03-26	6.8500	7.0000	6.3400	6.3400	-18.718%	209	11,328	+56.151%
2026-03-25	8.1000	8.1000	7.8000	7.8000	-3.465%	6	11,525	+26.923%
2026-03-24	8.3000	8.3000	8.0800	8.0800	-13.583%	4	11,526	+22.525%
2026-03-23	9.0000	9.3500	8.5700	9.3500	+21.429%	21	11,527	+5.882%
2026-03-20	8.2000	8.2000	7.7000	7.7000	-14.444%	4,583	11,526	+28.571%
2026-03-19	9.2000	9.2100	8.4000	9.0000	-3.433%	13	12,358	+10.000%
2026-03-18	9.9500	9.9500	9.3200	9.3200	-16.036%	110	12,356	+6.223%
2026-03-17	11.3000	11.3000	11.1000	11.1000	+4.717%	19	12,356	-10.811%
2026-03-16	10.7000	10.7000	10.6000	10.6000	-4.505%	16	12,353	-6.604%
2026-03-13	11.3000	11.3000	10.6300	11.1000	-3.141%	261	12,347	-10.811%
2026-03-12	11.4000	11.4600	11.4000	11.4600	-9.764%	6	12,437	-13.613%
2026-03-11	13.1600	13.1600	12.7000	12.7000	-5.224%	61	12,442	-22.047%
2026-03-10	13.1800	13.5000	13.1800	13.4000	+1.515%	1,005	12,439	-26.119%
2026-03-09	11.0500	13.2000	10.6000	13.2000	+3.206%	12	12,171	-25.000%
2026-03-06	12.9000	12.9000	12.7000	12.7900	-6.642%	4	12,172	-22.596%
2026-03-05	15.3400	15.3400	13.7000	13.7000	-12.179%	138	12,172	-27.737%
2026-03-04	14.8000	15.7000	14.8000	15.6000	+6.849%	666	12,172	-36.538%
2026-03-03	14.4200	14.6000	14.4200	14.6000	-18.889%	7	12,112	-32.192%
2026-03-02	16.0000	18.0000	16.0000	18.0000	+7.143%	18	12,112	-45.000%
2026-02-27	16.8000	16.8000	16.8000	16.8000	-7.182%	5	12,111	-41.071%
2026-02-26	18.1000	18.1000	18.1000	18.1000	-16.204%	1	12,116	-45.304%
2026-02-25	20.6000	21.6000	20.6000	21.6000	+11.917%	10	12,110	-54.167%
2026-02-24	18.7000	19.4000	18.7000	19.3000	+10.792%	110	12,110	-48.705%
2026-02-23	17.3900	17.4200	17.3900	17.4200	-5.838%	4	12,145	-43.169%
2026-02-20	18.5000	18.5000	18.5000	18.5000	+4.049%	100	12,143	-46.486%
2026-02-19	17.9000	17.9000	17.7800	17.7800	-6.911%	3	12,079	-44.319%
2026-02-18	19.9100	19.9100	19.1000	19.1000	+4.658%	11	12,080	-48.168%
2026-02-17	18.0000	18.6500	18.0000	18.2500	-3.897%	27	12,080	-45.753%
2026-02-13	19.2000	19.2000	18.9900	18.9900	-10.845%	802	11,814	-47.867%
2026-02-12	21.2000	21.3000	21.2000	21.3000	-16.471%	460	11,814	-53.521%
2026-02-11	25.4500	25.5000	25.4300	25.5000	-2.299%	1,442	12,119	-61.176%
2026-02-10	27.0000	27.0000	26.1000	26.1000	-5.776%	1,010	11,440	-62.069%
2026-02-09	25.8000	27.7000	25.8000	27.7000	+12.602%	2,240	10,704	-64.260%
2026-02-06	22.2000	24.7000	22.2000	24.6000	+17.703%	130	9,929	-59.756%
2026-02-05	20.6000	21.7000	20.6000	20.9000	-16.400%	9	9,803	-52.632%
2026-02-03	26.0100	26.0100	23.1800	25.0000	-16.107%	18	11,148	-60.400%
2026-02-02	26.9000	29.8000	26.9000	29.8000	+9.198%	21	11,150	-66.779%
2026-01-30	27.8000	28.0000	27.2900	27.2900	-4.145%	6,110	11,142	-63.723%
2026-01-29	26.4800	28.4700	26.4800	28.4700	-9.331%	5	6,382	-65.227%
2026-01-28	31.7000	31.7000	31.4000	31.4000	-2.181%	83	6,383	-68.471%
2026-01-27	30.2000	32.2000	30.2000	32.1000	+26.777%	609	6,321	-69.159%
2026-01-23	25.5400	25.5400	25.3200	25.3200	-5.874%	4	6,321	-60.900%
2026-01-22	26.1000	27.0000	26.1000	26.9000	+28.095%	17	6,321	-63.197%
2026-01-21	21.0000	21.0000	21.0000	21.0000	-28.814%	3	6,317	-52.857%
2026-01-16	28.9000	29.5000	28.2000	29.5000	+1.549%	252	6,202	-66.441%
2026-01-15	32.0200	32.1700	29.0500	29.0500	+5.636%	5	6,202	-65.921%
2026-01-14	29.4800	29.4800	27.0000	27.5000	-12.000%	18	6,204	-64.000%
2026-01-13	31.2000	31.3500	30.6700	31.2500	-5.732%	7	6,289	-68.320%
2026-01-12	33.0000	33.1500	33.0000	33.1500	-1.923%	7	6,289	-70.136%
2026-01-09	33.8000	33.8000	33.8000	33.8000	+12.667%	100	6,292	-70.710%
2026-01-08	31.6000	31.6000	30.0000	30.0000	-0.299%	790	6,124	-67.000%
2026-01-05	28.8000	30.5000	28.8000	30.0900	+16.583%	107	4,403	-67.099%
2026-01-02	25.7600	25.8100	25.7600	25.8100	-2.235%	4	4,308	-61.643%
2025-12-31	27.6000	28.3000	26.4000	26.4000	-10.448%	6	4,314	-62.500%
2025-12-30	29.4800	29.4800	29.4800	29.4800	-7.789%	4	4,314	-66.418%
2025-12-26	31.9700	31.9700	31.9700	31.9700	+0.503%	1	4,303	-69.033%
2025-12-24	30.6100	31.8700	30.6100	31.8100	+22.440%	21	4,300	-68.878%
2025-12-22	25.8000	25.9800	25.0500	25.9800	+7.489%	153	4,155	-61.894%
2025-12-19	24.4700	24.5000	24.1700	24.1700	-5.364%	272	4,155	-59.040%
2025-12-18	23.5900	25.5600	23.5900	25.5400	+10.467%	11	3,909	-61.237%
2025-12-17	24.3000	24.3000	23.1000	23.1200	-11.077%	1,125	3,913	-57.180%
2025-12-16	26.0000	26.0000	26.0000	26.0000	-15.199%	1	4,848	-61.923%
2025-12-15	30.6500	31.1100	30.6000	30.6600	-5.662%	8	4,910	-67.710%
2025-12-12	32.5000	32.5000	32.5000	32.5000	-11.202%	579	4,910	-69.538%
2025-12-11	36.6000	36.6000	36.6000	36.6000	-1.081%	14	5,110	-72.951%
2025-12-10	37.0000	37.0000	37.0000	37.0000	-10.693%	4	5,110	-73.243%
2025-12-05	41.4300	41.4300	41.4300	41.4300	+5.152%	1	5,106	-76.104%
2025-12-04	39.3000	39.5000	39.3000	39.4000	-3.667%	18	5,105	-74.873%
2025-12-03	40.6000	40.9000	40.6000	40.9000	+5.141%	45	5,096	-75.795%
2025-12-02	40.0000	40.0000	37.4000	38.9000	+2.100%	49	5,063	-74.550%
2025-12-01	39.1000	39.2300	37.9000	38.1000	-9.609%	1,120	5,026	-74.016%
2025-11-28	42.0000	42.1500	42.0000	42.1500	+0.119%	2	3,908	-76.512%
2025-11-26	40.1000	42.1000	40.1000	42.1000	+14.714%	201	3,705	-76.485%
2025-11-25	36.7000	36.7000	36.7000	36.7000	+18.693%	1	3,705	-73.025%
2025-11-20	38.3000	38.3000	30.9200	30.9200	-16.658%	523	3,704	-67.982%
2025-11-19	37.1000	37.1000	37.1000	37.1000	+10.089%	5	3,504	-73.315%
2025-11-18	33.7000	33.7000	33.7000	33.7000	-18.402%	1,001	3,504	-70.623%
2025-11-17	42.4000	43.1100	41.0500	41.3000	-4.839%	793	2,654	-76.029%
2025-11-14	46.8000	46.8000	43.4000	43.4000	-3.769%	726	1,911	-77.189%
2025-11-13	52.8900	52.8900	45.1000	45.1000	-19.751%	44	1,190	-78.049%
2025-11-12	58.4500	58.4500	56.2000	56.2000	-1.352%	603	1,162	-82.384%
2025-11-11	50.5500	56.9800	50.5500	56.9700	+13.940%	16	840	-82.622%
2025-11-10	50.0000	50.0000	50.0000	50.0000	+28.205%	1	861	-80.200%
2025-11-07	34.9600	39.0000	34.9600	39.0000	-7.363%	8	861	-74.615%
2025-11-06	47.6600	47.6600	42.1000	42.1000	-27.526%	103	856	-76.485%
2025-10-31	56.9900	58.3400	56.0200	58.0900	+1.396%	9	932	-82.957%
2025-10-30	55.3500	58.3100	55.3500	57.2900	-10.091%	122	925	-82.719%
2025-10-29	61.5000	63.8600	58.0100	63.7200	+4.033%	28	829	-84.463%
2025-10-28	52.2000	61.2500	52.0500	61.2500	+57.698%	137	822	-83.837%
2025-10-24	37.6000	39.5700	37.6000	38.8400	+22.524%	216	830	-74.511%
2025-10-22	31.7000	31.7000	31.7000	31.7000	-3.968%	1	652	-68.770%
2025-10-20	33.0100	33.0100	33.0100	33.0100	-9.213%	1	651	-70.009%
2025-10-16	37.4500	37.4700	36.3600	36.3600	-3.298%	6	650	-72.772%
2025-10-15	37.5900	37.6000	37.5900	37.6000	+25.333%	2	648	-73.670%
2025-10-10	31.6000	31.6000	30.0000	30.0000	-21.834%	3	647	-67.000%
2025-10-09	39.0000	39.0000	37.9000	38.3800	+3.117%	8	647	-74.205%
2025-10-03	37.0200	37.2200	37.0200	37.2200	+17.562%	184	641	-73.401%
2025-10-01	27.6700	31.6600	27.6700	31.6600	+9.550%	3	149	-68.730%
2025-09-30	28.5500	29.2000	28.5500	28.9000	+3.251%	295	148	-65.744%
2025-09-29	28.1400	28.1400	27.9900	27.9900	+7.241%	2	2	-64.630%
2025-09-26	26.1000	26.1000	26.1000	26.1000	0.000%	1	0	-62.069%

.dark-mode .CGBYkS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CGBYkS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8500SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)option OPRA

SPX20261218C8500
SPX Dec 18 2026 8500.00 Call (SPX261218C08500000)
option OPRA