Dark

SPX20261218C8550
SPX Dec 18 2026 8550.00 Call (SPX261218C08550000)
option OPRA

EOD

Sep 10, 2026

9.00-12.621%(-1.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.0000	9.0000	9.0000	9.0000	-12.621%	1	6,095	0.000%
2026-09-09	10.7000	10.7300	10.3000	10.3000	-17.402%	6	6,094	-12.621%
2026-09-08	12.4700	12.4700	12.4700	12.4700	-15.743%	2	6,093	-27.827%
2026-09-04	14.4000	14.8000	14.4000	14.8000	+6.475%	167	6,134	-39.189%
2026-09-03	14.4000	14.4000	13.9000	13.9000	+10.317%	68	6,134	-35.252%
2026-09-02	12.6000	12.6000	12.6000	12.6000	-8.696%	2	6,164	-28.571%
2026-08-31	13.9000	13.9000	13.8000	13.8000	-20.231%	6	6,164	-34.783%
2026-08-28	24.9000	24.9000	17.3000	17.3000	-19.159%	31	6,163	-47.977%
2026-08-20	22.3500	22.3500	21.4000	21.4000	-14.911%	216	6,162	-57.944%
2026-08-18	27.1000	27.1000	25.1500	25.1500	-31.284%	206	6,320	-64.215%
2026-08-17	36.6000	36.6000	36.6000	36.6000	-14.246%	6	6,236	-75.410%
2026-08-14	45.2000	45.2000	42.6800	42.6800	-6.792%	40	6,240	-78.913%
2026-08-13	46.0800	46.0800	45.7900	45.7900	+26.352%	40	6,280	-80.345%
2026-08-12	38.0000	38.0000	36.2400	36.2400	+2.547%	54	6,306	-75.166%
2026-08-11	42.4900	42.4900	34.1000	35.3400	-14.077%	201	6,317	-74.533%
2026-08-10	44.8000	44.8000	39.4700	41.1300	-6.416%	162	6,421	-78.118%
2026-08-07	39.9900	43.9500	39.9900	43.9500	+25.967%	5	6,476	-79.522%
2026-08-06	34.0000	35.9000	34.0000	34.8900	-39.216%	56	6,480	-74.205%
2026-08-05	57.4000	57.4000	57.4000	57.4000	+14.025%	1,023	6,514	-84.321%
2026-08-04	36.2600	50.3400	36.2600	50.3400	+113.486%	282	6,412	-82.122%
2026-08-03	18.4500	23.5800	18.4500	23.5800	+115.146%	353	6,325	-61.832%
2026-07-31	11.4600	11.4600	10.9000	10.9600	-2.143%	40	5,976	-17.883%
2026-07-30	11.2000	11.4000	11.2000	11.2000	+3.993%	40	5,936	-19.643%
2026-07-29	10.7700	10.7700	10.7700	10.7700	-7.155%	20	5,890	-16.435%
2026-07-28	10.2600	11.8000	10.2600	11.6000	+2.113%	180	5,876	-22.414%
2026-07-27	11.6000	11.6000	10.7300	11.3600	-4.135%	690	3,994	-20.775%
2026-07-24	12.1000	12.1000	11.5700	11.8500	-1.003%	80	3,515	-24.051%
2026-07-23	12.2000	12.2000	11.9700	11.9700	-36.160%	60	3,429	-24.812%
2026-07-22	19.1800	19.1800	18.7500	18.7500	+5.337%	5	3,375	-52.000%
2026-07-21	17.8000	17.8000	17.8000	17.8000	-2.997%	2	3,372	-49.438%
2026-07-20	18.3500	18.3500	18.3500	18.3500	-0.218%	154	3,370	-50.954%
2026-07-17	20.5000	20.5000	17.9500	18.3900	-22.925%	240	3,466	-51.060%
2026-07-16	23.8500	23.8600	23.8500	23.8600	-17.153%	150	3,627	-62.280%
2026-07-15	29.2100	29.2100	27.8000	28.8000	+4.803%	546	3,737	-68.750%
2026-07-13	30.2200	30.2200	27.4800	27.4800	-11.383%	146	3,425	-67.249%
2026-07-10	31.0100	31.0100	31.0100	31.0100	+8.540%	15	3,568	-70.977%
2026-07-09	28.2500	28.5700	28.2500	28.5700	+25.804%	2	3,568	-68.498%
2026-07-08	22.7000	22.7100	22.7000	22.7100	-16.199%	150	3,568	-60.370%
2026-07-02	27.1000	27.1000	27.1000	27.1000	-17.879%	20	3,718	-66.790%
2026-06-30	30.4000	33.5000	30.4000	33.0000	+54.567%	76	3,718	-72.727%
2026-06-26	21.5000	21.5000	21.3500	21.3500	-9.725%	59	3,783	-57.845%
2026-06-25	25.6000	25.6000	23.5000	23.6500	-21.429%	52	3,744	-61.945%
2026-06-24	30.1000	30.1000	30.1000	30.1000	-1.311%	1	3,725	-70.100%
2026-06-23	31.9000	31.9000	30.5000	30.5000	-35.189%	130	3,725	-70.492%
2026-06-16	47.0600	47.0600	47.0600	47.0600	-19.057%	2	3,595	-80.875%
2026-06-15	59.8000	59.8000	57.2100	58.1400	+66.352%	300	3,421	-84.520%
2026-06-11	29.9000	34.9500	29.9000	34.9500	+14.104%	17	3,421	-74.249%
2026-06-10	30.6300	30.6300	30.6300	30.6300	+10.339%	77	3,416	-70.617%
2026-06-09	43.1000	45.5000	27.7600	27.7600	-34.912%	27	3,373	-67.579%
2026-06-08	42.6500	42.6500	42.6500	42.6500	+11.503%	10	3,388	-78.898%
2026-06-05	49.8000	49.8000	38.2500	38.2500	-40.890%	16	3,378	-76.471%
2026-06-04	61.2000	65.0000	61.2000	64.7100	+0.326%	112	3,378	-86.092%
2026-06-03	64.5000	64.5000	64.5000	64.5000	-14.513%	200	3,312	-86.047%
2026-06-02	70.7000	75.4500	69.5000	75.4500	+3.626%	42	3,205	-88.072%
2026-06-01	65.9000	74.5000	65.9000	72.8100	+5.752%	8	3,190	-87.639%
2026-05-29	74.3500	74.3500	68.8500	68.8500	-1.811%	13	3,183	-86.928%
2026-05-28	65.6900	70.2200	65.6900	70.1200	+9.017%	1,604	3,172	-87.165%
2026-05-26	67.9600	67.9600	63.5000	64.3200	+14.043%	61	1,944	-86.007%
2026-05-22	58.0500	58.0500	56.4000	56.4000	+22.609%	9	1,893	-84.043%
2026-05-21	48.1000	48.1000	46.0000	46.0000	-7.071%	61	1,889	-80.435%
2026-05-20	45.3000	49.6000	45.3000	49.5000	+16.197%	6	1,889	-81.818%
2026-05-19	43.5000	45.8000	39.2300	42.6000	-29.819%	54	1,890	-78.873%
2026-05-15	60.0000	60.7000	57.1000	60.7000	-19.067%	9	1,890	-85.173%
2026-05-14	79.6500	82.0000	75.0000	75.0000	+62.514%	5	2,179	-88.000%
2026-05-07	46.3400	46.4500	46.1500	46.1500	+0.985%	3	2,177	-80.498%
2026-05-06	45.7000	45.7000	45.7000	45.7000	+62.576%	3	2,179	-80.306%
2026-05-01	28.1100	28.1100	28.1100	28.1100	+24.381%	1	1,299	-67.983%
2026-04-30	22.2000	22.6000	22.2000	22.6000	-5.833%	13	1,299	-60.177%
2026-04-27	24.0000	24.0000	24.0000	24.0000	+14.286%	2	1,291	-62.500%
2026-04-24	21.0000	21.0000	21.0000	21.0000	+1.449%	22	1,290	-57.143%
2026-04-22	20.7000	20.7000	20.7000	20.7000	-9.765%	9	1,268	-56.522%
2026-04-21	22.9500	22.9500	22.9400	22.9400	+7.700%	4	1,259	-60.767%
2026-04-20	21.3000	21.3000	21.3000	21.3000	-3.924%	1,215	1,259	-57.746%
2026-04-17	22.1600	22.1700	22.1500	22.1700	+57.569%	8	44	-59.405%
2026-04-15	14.0600	14.0700	14.0600	14.0700	+157.221%	30	46	-36.034%
2026-04-02	5.4900	5.4900	5.4700	5.4700	-8.833%	10	44	+64.534%
2026-04-01	5.9000	6.1000	5.9000	6.0000	-16.667%	42	44	+50.000%
2026-03-25	7.2500	7.2500	7.2000	7.2000	0.000%	6	3	+25.000%

.dark-mode .myCB7f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .myCB7f{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8550SPX Dec 18 2026 8550.00 Call (SPX261218C08550000)option OPRA

SPX20261218C8550
SPX Dec 18 2026 8550.00 Call (SPX261218C08550000)
option OPRA