Dark

SPX20261218C8600
SPX Dec 18 2026 8600.00 Call (SPX261218C08600000)
option OPRA

EOD

Sep 11, 2026

7.10+10.938%(+0.70)611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.2000	8.2000	7.1000	7.1000	+10.938%	611	16,130	0.000%
2026-09-10	6.7800	6.7800	6.3000	6.4000	-22.892%	769	16,450	+10.938%
2026-09-09	8.0400	8.3000	8.0400	8.3000	-30.252%	12	15,888	-14.458%
2026-09-04	10.8000	12.3000	10.8000	11.9000	-18.493%	20	15,950	-40.336%
2026-09-03	11.5000	15.0000	11.5000	14.6000	+56.150%	695	15,950	-51.370%
2026-09-02	9.7300	10.4000	9.2500	9.3500	+13.747%	105	16,161	-24.064%
2026-09-01	9.3800	9.7000	7.7000	8.2200	-25.273%	662	15,673	-13.625%
2026-08-31	11.1000	11.1000	11.0000	11.0000	-21.930%	306	15,720	-35.455%
2026-08-28	17.8100	21.2000	14.0000	14.0900	-16.922%	1,805	15,420	-49.610%
2026-08-27	17.6700	17.6700	16.6800	16.9600	+9.419%	1,201	14,203	-58.137%
2026-08-26	15.5000	15.5000	15.5000	15.5000	+9.155%	10	13,011	-54.194%
2026-08-24	13.5000	14.2000	13.4600	14.2000	-15.976%	121	13,001	-50.000%
2026-08-21	15.3900	16.9000	15.3900	16.9000	-1.744%	2	12,891	-57.988%
2026-08-20	17.5000	17.5000	17.2000	17.2000	-12.911%	201	13,092	-58.721%
2026-08-19	22.6200	23.0800	19.7500	19.7500	-1.250%	3,100	12,893	-64.051%
2026-08-18	20.8000	20.9000	20.0000	20.0000	-39.228%	902	14,952	-64.500%
2026-08-14	37.0000	37.0000	32.6000	32.9100	-12.613%	855	15,954	-78.426%
2026-08-13	34.7500	42.3000	34.7500	37.6600	+24.331%	223	16,184	-81.147%
2026-08-12	32.3500	32.3500	30.2800	30.2900	+3.344%	1,454	16,297	-76.560%
2026-08-11	29.3100	29.3100	29.3100	29.3100	-17.227%	501	15,471	-75.776%
2026-08-10	35.6100	37.7900	35.2500	35.4100	-3.515%	3,085	14,592	-79.949%
2026-08-07	34.8200	36.8000	32.9700	36.7000	+24.449%	358	12,802	-80.654%
2026-08-06	35.6000	35.8600	29.4900	29.4900	-18.805%	82	12,652	-75.924%
2026-08-05	53.0000	53.0000	19.6400	36.3200	-18.217%	1,088	12,714	-80.452%
2026-08-04	32.6200	44.4500	32.6100	44.4100	+129.509%	1,153	12,821	-84.013%
2026-08-03	12.7500	19.8000	12.7000	19.3500	+76.390%	139	11,932	-63.307%
2026-07-31	11.1000	11.1000	8.6600	10.9700	+24.659%	1,409	11,818	-35.278%
2026-07-30	7.5000	8.8000	7.4000	8.8000	+35.385%	750	11,413	-19.318%
2026-07-29	8.7000	8.8000	6.5000	6.5000	-30.108%	450	11,014	+9.231%
2026-07-28	9.0000	9.4500	8.4900	9.3000	-2.105%	110	10,888	-23.656%
2026-07-27	11.6000	11.6000	9.5000	9.5000	-14.414%	12	10,862	-25.263%
2026-07-24	11.6000	11.6000	11.1000	11.1000	-1.596%	60	10,874	-36.036%
2026-07-23	11.9500	12.0000	11.2800	11.2800	-29.807%	80	10,750	-37.057%
2026-07-22	16.0900	16.0900	16.0200	16.0700	-1.169%	470	10,734	-55.818%
2026-07-21	16.2600	16.2600	16.2600	16.2600	+6.483%	625	10,664	-56.335%
2026-07-17	15.7300	17.2000	15.2600	15.2700	-24.443%	1,007	10,589	-53.504%
2026-07-16	23.1100	23.1100	18.9900	20.2100	-16.831%	1,524	10,243	-64.869%
2026-07-15	25.8000	25.8000	23.5000	24.3000	+2.966%	9	10,089	-70.782%
2026-07-14	23.2900	23.6000	23.2900	23.6000	+6.020%	5	10,093	-69.915%
2026-07-13	22.2600	22.2600	22.2600	22.2600	-23.558%	83	10,093	-68.104%
2026-07-10	26.4000	29.2700	26.4000	29.1200	+39.933%	75	10,152	-75.618%
2026-07-08	20.6500	20.9300	18.9800	20.8100	-27.161%	753	10,196	-65.882%
2026-07-06	27.2000	28.5900	27.2000	28.5700	+31.659%	162	10,931	-75.149%
2026-07-02	24.4500	24.5200	21.7000	21.7000	-20.367%	916	10,291	-67.281%
2026-07-01	27.3500	27.3500	27.2500	27.2500	-4.049%	602	10,291	-73.945%
2026-06-30	28.5000	28.5000	28.4000	28.4000	+38.807%	6	10,181	-75.000%
2026-06-29	20.4600	20.4600	20.4600	20.4600	-1.871%	1	10,181	-65.298%
2026-06-26	20.8500	20.8500	20.8500	20.8500	-0.335%	2	10,181	-65.947%
2026-06-25	23.4500	23.4500	19.4600	20.9200	-17.475%	4	10,179	-66.061%
2026-06-24	25.2500	25.7000	25.1000	25.3500	+0.436%	400	10,427	-71.992%
2026-06-23	25.2400	25.2400	25.2400	25.2400	-17.489%	2	10,027	-71.870%
2026-06-22	33.1900	33.1900	30.5800	30.5900	-17.257%	406	10,027	-76.790%
2026-06-18	35.3000	36.9700	35.1500	36.9700	-9.053%	2,701	8,921	-80.795%
2026-06-17	40.6500	40.6500	40.6500	40.6500	-0.805%	11	8,921	-82.534%
2026-06-16	49.6400	49.6400	40.9800	40.9800	-13.160%	12	8,921	-82.674%
2026-06-15	54.3800	54.3800	47.1900	47.1900	+22.191%	206	8,652	-84.954%
2026-06-12	38.7800	38.7800	38.6200	38.6200	+24.540%	20	8,652	-81.616%
2026-06-11	31.0100	31.0100	31.0100	31.0100	+29.208%	6	8,652	-77.104%
2026-06-10	32.7500	32.8500	24.0000	24.0000	-4.000%	62	8,652	-70.417%
2026-06-09	24.8800	25.0000	24.8800	25.0000	-31.880%	50	8,584	-71.600%
2026-06-08	36.7000	36.7000	36.7000	36.7000	+7.373%	2	8,596	-80.654%
2026-06-05	47.1500	47.1500	34.1800	34.1800	-37.307%	806	8,596	-79.228%
2026-06-04	54.5200	54.5200	54.5200	54.5200	-7.436%	1,001	8,473	-86.977%
2026-06-03	60.3000	60.3000	56.6000	58.9000	-12.870%	255	8,869	-87.946%
2026-06-02	62.8000	68.6000	61.6000	67.6000	+14.927%	170	8,850	-89.497%
2026-06-01	59.0200	59.0200	58.8200	58.8200	-3.049%	227	8,862	-87.929%
2026-05-29	68.5000	68.6000	60.4500	60.6700	-4.246%	770	8,987	-88.297%
2026-05-28	55.3000	63.3600	55.3000	63.3600	+11.943%	1,001	8,895	-88.794%
2026-05-27	59.0800	59.6600	54.6500	56.6000	+0.945%	853	9,260	-87.456%
2026-05-26	56.8800	61.3000	55.7000	56.0700	+10.766%	34	9,577	-87.337%
2026-05-22	52.9800	55.1000	50.1200	50.6200	+12.489%	392	9,592	-85.974%
2026-05-21	41.0000	46.6800	39.3000	45.0000	+0.223%	889	9,593	-84.222%
2026-05-20	38.0000	45.8000	38.0000	44.9000	+22.343%	333	9,593	-84.187%
2026-05-19	38.4200	40.4000	33.8000	36.7000	-11.095%	1,720	9,139	-80.654%
2026-05-18	45.8000	47.7400	38.7300	41.2800	-23.697%	417	9,139	-82.800%
2026-05-15	54.9200	56.8500	51.4100	54.1000	-18.854%	62	9,139	-86.876%
2026-05-14	61.8300	73.6000	61.8300	66.6700	+13.907%	556	8,502	-89.351%
2026-05-13	46.2000	58.5300	46.2000	58.5300	+44.198%	462	8,480	-87.869%
2026-05-12	40.5800	40.5900	40.5800	40.5900	-22.390%	1,010	8,480	-82.508%
2026-05-11	49.5900	52.3000	49.5900	52.3000	+14.945%	17	8,480	-86.424%
2026-05-08	39.3000	45.5000	39.3000	45.5000	+33.824%	13	8,371	-84.396%
2026-05-07	38.3000	41.5000	34.0000	34.0000	-16.462%	267	8,370	-79.118%
2026-05-06	31.6500	40.7000	31.5000	40.7000	+50.741%	2,038	8,310	-82.555%
2026-05-05	26.4800	27.0000	26.4800	27.0000	+10.747%	127	7,512	-73.704%
2026-05-01	23.3600	25.9000	23.3600	24.3800	+16.651%	27	7,569	-70.878%
2026-04-30	19.1900	20.9000	19.1900	20.9000	+16.760%	11	7,569	-66.029%
2026-04-29	17.3400	17.9000	17.3100	17.9000	-4.278%	8	7,564	-60.335%
2026-04-28	18.7000	18.7000	18.7000	18.7000	-15.385%	600	7,564	-62.032%
2026-04-27	21.0000	22.1000	21.0000	22.1000	+17.553%	17	8,250	-67.873%
2026-04-24	18.7800	18.8000	18.7800	18.8000	+13.253%	4	8,259	-62.234%
2026-04-23	18.8900	18.8900	16.4000	16.6000	-12.169%	5	8,261	-57.229%
2026-04-22	16.8600	18.9000	16.8600	18.9000	-5.216%	348	8,338	-62.434%
2026-04-21	19.8800	19.9400	19.8800	19.9400	+3.316%	1,004	6,000	-64.393%
2026-04-20	19.1300	19.3000	19.1300	19.3000	-4.926%	6	6,000	-63.212%
2026-04-17	19.0300	20.3000	18.8600	20.3000	+44.176%	751	5,996	-65.025%
2026-04-16	14.0800	14.0800	14.0800	14.0800	+6.667%	1	5,623	-49.574%
2026-04-15	12.9600	13.2000	12.9600	13.2000	+37.787%	16	5,623	-46.212%
2026-04-14	9.5800	9.5800	9.5800	9.5800	+52.063%	1	5,623	-25.887%
2026-04-13	6.3000	6.3000	6.3000	6.3000	-7.353%	1	5,624	+12.698%
2026-04-10	6.8000	6.9000	6.8000	6.8000	+4.615%	653	5,624	+4.412%
2026-04-09	6.1500	6.5000	6.1000	6.5000	+3.175%	111	5,571	+9.231%
2026-04-08	6.5000	6.5000	5.8000	6.3000	+26.000%	84	5,561	+12.698%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+22.850%	22	5,530	+42.000%
2026-03-30	4.4100	4.4100	4.0500	4.0700	+2.519%	150	5,530	+74.447%
2026-03-27	4.5000	4.5000	3.9700	3.9700	-21.386%	3,031	5,530	+78.841%
2026-03-26	5.2000	5.2000	5.0500	5.0500	-21.094%	120	7,497	+40.594%
2026-03-25	6.4000	6.4000	6.4000	6.4000	+2.400%	36	7,617	+10.938%
2026-03-24	6.6000	6.6400	6.2500	6.2500	-11.972%	11	7,617	+13.600%
2026-03-23	7.0000	7.1000	7.0000	7.1000	+11.811%	51	7,617	0.000%
2026-03-20	6.4000	6.7000	6.1500	6.3500	-6.065%	81	7,582	+11.811%
2026-03-19	7.2400	7.2600	6.7600	6.7600	-6.111%	319	7,624	+5.030%
2026-03-18	7.7500	7.7500	7.2000	7.2000	-14.591%	23	7,708	-1.389%
2026-03-17	8.8000	8.8000	8.4300	8.4300	-1.977%	663	7,709	-15.777%
2026-03-16	8.6000	8.6000	8.6000	8.6000	+0.350%	15	7,820	-17.442%
2026-03-13	8.7000	8.7300	8.5100	8.5700	-12.551%	122	7,985	-17.153%
2026-03-11	9.7000	9.8000	9.6900	9.8000	-9.259%	1,501	8,047	-27.551%
2026-03-10	10.8000	10.8000	10.8000	10.8000	+28.878%	2	8,949	-34.259%
2026-03-09	8.9500	8.9500	8.3800	8.3800	-15.354%	4	8,986	-15.274%
2026-03-06	9.9300	9.9600	9.9000	9.9000	-18.852%	1,302	8,983	-28.283%
2026-03-04	11.9000	12.2000	11.9000	12.2000	+7.018%	1,708	7,971	-41.803%
2026-03-03	11.3600	11.4000	10.6000	11.4000	-15.556%	22	7,505	-37.719%
2026-03-02	13.6000	13.6000	13.5000	13.5000	+0.897%	6	7,500	-47.407%
2026-02-27	13.3800	13.3800	13.3800	13.3800	-10.201%	1	7,495	-46.936%
2026-02-26	14.7000	14.9000	14.7000	14.9000	-9.202%	120	7,496	-52.349%
2026-02-25	16.4100	16.4100	16.4100	16.4100	+8.675%	1	7,496	-56.734%
2026-02-24	14.9900	15.1000	14.9900	15.1000	+12.687%	9	7,496	-52.980%
2026-02-23	13.4000	13.4000	13.4000	13.4000	-10.786%	20	7,496	-47.015%
2026-02-20	15.0300	15.0300	15.0200	15.0200	+2.877%	2	7,476	-52.730%
2026-02-19	14.7300	14.7300	14.3500	14.6000	-1.351%	180	7,476	-51.370%
2026-02-18	14.8000	14.8000	14.8000	14.8000	-11.905%	1	7,476	-52.027%
2026-02-12	16.8000	16.8000	16.7000	16.8000	-18.009%	10	7,526	-57.738%
2026-02-11	20.5000	20.5000	20.4900	20.4900	+1.940%	300	7,522	-65.349%
2026-02-10	21.0000	21.4000	20.1000	20.1000	+4.145%	12	6,956	-64.677%
2026-02-06	19.3000	19.3000	19.3000	19.3000	+24.516%	1	6,956	-63.212%
2026-02-05	16.0000	17.2000	15.5000	15.5000	-18.421%	41	6,957	-54.194%
2026-02-03	20.6000	20.6000	19.0000	19.0000	-19.149%	2	7,967	-62.632%
2026-02-02	23.5000	23.5000	23.5000	23.5000	+6.818%	1	7,967	-69.787%
2026-01-30	22.0000	22.0000	20.0000	22.0000	-4.348%	3	8,013	-67.727%
2026-01-29	21.5000	23.0000	21.3000	23.0000	-13.858%	3	8,012	-69.130%
2026-01-28	26.7000	26.7000	26.7000	26.7000	+3.891%	1	8,013	-73.408%
2026-01-27	23.7200	25.8000	23.7200	25.7000	+17.138%	429	7,413	-72.374%
2026-01-26	21.1000	21.9400	21.1000	21.9400	+10.251%	610	6,874	-67.639%
2026-01-23	19.9000	19.9000	19.9000	19.9000	-6.573%	38	6,072	-64.322%
2026-01-22	20.5000	21.3000	20.5000	21.3000	+28.313%	9	6,094	-66.667%
2026-01-21	16.6000	16.6000	16.6000	16.6000	-7.778%	3	6,094	-57.229%
2026-01-20	18.2600	18.5000	17.6000	18.0000	-21.122%	1,568	6,094	-60.556%
2026-01-16	22.8200	22.8200	22.8200	22.8200	-2.894%	20	5,149	-68.887%
2026-01-14	23.5000	23.5000	23.5000	23.5000	-15.162%	1	5,149	-69.787%
2026-01-12	27.7000	27.7000	27.7000	27.7000	+3.745%	100	5,149	-74.368%
2026-01-09	25.8000	26.7000	25.8000	26.7000	+8.097%	13	5,117	-73.408%
2026-01-08	24.1000	24.7000	24.1000	24.7000	-3.327%	14	5,111	-71.255%
2026-01-07	28.0000	28.0000	25.5500	25.5500	-7.057%	35	5,123	-72.211%
2026-01-06	26.6800	27.4900	26.6800	27.4900	+11.748%	129	5,143	-74.172%
2026-01-05	24.5800	24.6000	24.5000	24.6000	+12.431%	13	5,079	-71.138%
2025-12-31	21.8600	21.8800	21.8600	21.8800	-6.775%	2	5,047	-67.550%
2025-12-29	23.3900	23.4700	23.3900	23.4700	-10.760%	2	5,068	-69.749%
2025-12-26	26.3000	26.3000	26.3000	26.3000	+2.136%	1	5,068	-73.004%
2025-12-24	25.6200	25.7500	25.6200	25.7500	+9.203%	17	5,069	-72.427%
2025-12-23	22.8200	23.5900	22.8200	23.5800	+16.733%	10	5,069	-69.890%
2025-12-19	19.6000	20.2000	19.6000	20.2000	+7.964%	3	5,069	-64.851%
2025-12-18	18.9900	18.9900	18.7100	18.7100	+5.706%	2	5,091	-62.052%
2025-12-17	18.1000	18.1000	17.6800	17.7000	-14.863%	57	5,091	-59.887%
2025-12-16	23.5000	23.7000	20.6600	20.7900	-20.038%	26	5,057	-65.849%
2025-12-12	30.6000	30.6000	26.0000	26.0000	-18.239%	11	5,148	-72.692%
2025-12-11	30.2000	31.8000	29.7900	31.8000	+1.923%	23	5,149	-77.673%
2025-12-09	31.3000	31.4000	31.2000	31.2000	-10.857%	8	5,160	-77.244%
2025-12-05	35.0000	35.0000	35.0000	35.0000	+4.790%	1	6,134	-79.714%
2025-12-04	33.4000	33.4000	33.4000	33.4000	-0.030%	1	6,135	-78.743%
2025-12-03	33.4100	33.4100	33.4100	33.4100	+5.063%	15	6,135	-78.749%
2025-12-02	32.0000	33.2000	31.8000	31.8000	-10.423%	1,020	6,145	-77.673%
2025-11-26	33.1700	35.5000	33.0800	35.5000	+24.693%	130	5,463	-80.000%
2025-11-24	28.1300	28.4700	28.1100	28.4700	-1.488%	52	5,463	-75.061%
2025-11-21	24.5000	28.9000	24.5000	28.9000	+21.429%	95	5,466	-75.433%
2025-11-20	26.9000	26.9000	23.8000	23.8000	-18.493%	2	5,478	-70.168%
2025-11-19	29.0000	29.2000	29.0000	29.2000	-0.239%	11	5,478	-75.685%
2025-11-18	27.9000	29.2700	27.9000	29.2700	-4.658%	4	5,478	-75.743%
2025-11-17	36.5400	36.5600	30.7000	30.7000	-16.802%	1,126	5,482	-76.873%
2025-11-14	37.3000	39.4500	36.9000	36.9000	-5.141%	10	4,945	-80.759%
2025-11-13	44.2000	44.2000	38.9000	38.9000	-19.512%	13	4,938	-81.748%
2025-11-12	49.0000	49.0000	48.3300	48.3300	+1.151%	501	4,927	-85.309%
2025-11-11	42.2500	47.7800	42.2500	47.7800	+22.607%	14	5,177	-85.140%
2025-11-10	39.3700	39.7800	38.9700	38.9700	+12.500%	160	5,223	-81.781%
2025-11-06	37.4500	37.4500	34.6400	34.6400	-18.705%	150	5,147	-79.503%
2025-11-05	42.6200	42.6200	42.6100	42.6100	-11.945%	4	5,056	-83.337%
2025-11-03	49.2400	49.4600	48.3900	48.3900	+2.499%	40	5,024	-85.328%
2025-10-31	50.2300	50.3100	46.8400	47.2100	-1.502%	2,790	5,024	-84.961%
2025-10-30	47.9000	47.9600	47.6000	47.9300	-1.763%	6	2,412	-85.187%
2025-10-29	52.0200	52.5200	48.7900	48.7900	-5.537%	42	2,412	-85.448%
2025-10-28	43.6500	51.8500	43.5000	51.6500	+28.643%	805	2,412	-86.254%
2025-10-27	35.7900	40.1500	35.7100	40.1500	+27.785%	469	1,693	-82.316%
2025-10-24	31.4200	31.4200	31.4200	31.4200	+9.860%	4	1,693	-77.403%
2025-10-23	28.2400	28.6000	28.1600	28.6000	+9.160%	115	1,689	-75.175%
2025-10-22	26.2000	26.2000	26.2000	26.2000	-3.959%	2	1,604	-72.901%
2025-10-20	27.2800	27.2800	27.2800	27.2800	+6.563%	1	1,602	-73.974%
2025-10-17	25.9000	26.5600	25.6000	25.6000	-10.739%	5	1,602	-72.266%
2025-10-15	28.2000	28.6800	28.1400	28.6800	+14.217%	6	1,600	-75.244%
2025-10-14	25.0000	25.1100	25.0000	25.1100	-10.321%	2	1,598	-71.724%
2025-10-10	28.0000	28.0000	28.0000	28.0000	-10.112%	4	1,598	-74.643%
2025-10-09	31.1000	31.7000	30.5600	31.1500	-3.828%	108	1,598	-77.207%
2025-10-08	29.9000	32.4500	29.9000	32.3900	+9.426%	183	1,535	-78.080%
2025-10-07	31.4100	31.4500	29.6000	29.6000	-5.882%	119	1,449	-76.014%
2025-10-06	28.9800	31.4500	28.5000	31.4500	+10.739%	45	1,449	-77.424%
2025-10-03	27.3800	30.2500	27.3800	28.4000	+6.367%	405	1,458	-75.000%
2025-10-02	26.5900	26.7400	26.5900	26.7000	+3.730%	32	1,273	-73.408%
2025-10-01	25.0000	25.7400	24.9500	25.7400	+9.253%	34	1,257	-72.416%
2025-09-30	22.3900	23.6200	22.3900	23.5600	+3.107%	34	1,256	-69.864%
2025-09-29	23.5400	23.7100	22.4100	22.8500	+4.005%	180	1,256	-68.928%
2025-09-26	20.8900	22.0500	20.8900	21.9700	+3.877%	13	1,256	-67.683%
2025-09-25	22.2000	22.2000	20.8000	21.1500	-17.254%	102	1,254	-66.430%
2025-09-24	25.8400	25.8400	25.5600	25.5600	+1.792%	50	1,343	-72.222%
2025-09-23	25.3100	25.3100	25.0900	25.1100	-6.758%	70	1,383	-71.724%
2025-09-22	24.8700	26.9700	24.7400	26.9300	+12.725%	135	1,446	-73.635%
2025-09-19	21.4500	23.8900	21.4500	23.8900	+12.212%	104	1,479	-70.280%
2025-09-18	20.6900	21.4500	20.6900	21.2900	+30.134%	32	1,486	-66.651%
2025-09-17	17.7000	17.7000	16.3600	16.3600	-19.409%	3	1,470	-56.601%
2025-09-16	20.6300	20.6300	20.0000	20.3000	+3.046%	37	1,472	-65.025%
2025-09-15	18.6600	19.8500	18.6500	19.7000	+7.650%	61	1,455	-63.959%
2025-09-12	17.7900	18.3000	17.7900	18.3000	+3.859%	121	1,442	-61.202%
2025-09-11	15.7500	17.6200	15.7500	17.6200	+15.163%	94	1,444	-59.705%
2025-09-10	14.8400	15.4500	10.3900	15.3000	+8.897%	38	1,407	-53.595%
2025-09-09	13.1500	14.0500	13.1500	14.0500	+7.252%	124	1,410	-49.466%
2025-09-08	13.2500	13.2500	13.1000	13.1000	-6.429%	2	1,359	-45.802%
2025-09-04	14.0000	14.0000	14.0000	14.0000	+21.739%	1	1,359	-49.286%
2025-09-03	12.0500	12.0500	11.5000	11.5000	-2.625%	185	1,359	-38.261%
2025-09-02	12.0000	12.0000	11.1900	11.8100	-22.303%	24	1,256	-39.881%
2025-08-28	15.2000	15.2000	15.2000	15.2000	+23.277%	32	1,238	-53.289%
2025-08-20	12.4300	12.4300	12.3300	12.3300	-26.079%	40	1,230	-42.417%
2025-08-14	16.6000	16.7200	16.5100	16.6800	+24.107%	7	1,230	-57.434%
2025-08-08	13.0000	13.4400	13.0000	13.4400	+10.983%	61	1,246	-47.173%
2025-08-07	11.8600	12.1100	11.8600	12.1100	+0.917%	151	1,187	-41.371%
2025-08-06	12.0000	12.0000	12.0000	12.0000	+9.091%	25	1,142	-40.833%
2025-08-04	11.0000	11.0000	10.9100	11.0000	+10.000%	6	1,127	-35.455%
2025-08-01	10.8000	10.8000	10.0000	10.0000	-27.007%	4	1,125	-29.000%
2025-07-31	13.7000	13.7000	13.7000	13.7000	-1.439%	4	1,125	-48.175%
2025-07-21	13.9000	13.9000	13.9000	13.9000	+11.200%	2	1,125	-48.921%
2025-07-18	12.5000	12.5000	12.5000	12.5000	-0.794%	100	1,123	-43.200%
2025-07-16	12.6000	12.6000	12.6000	12.6000	-8.696%	3	1,123	-43.651%
2025-07-11	13.8000	13.8000	13.8000	13.8000	+0.804%	2	1,125	-48.551%
2025-07-09	13.5300	13.6900	13.5300	13.6900	+7.880%	90	1,125	-48.137%
2025-07-08	12.6700	12.6900	12.6700	12.6900	-4.586%	2	1,125	-44.050%
2025-07-03	13.4000	13.4000	13.3000	13.3000	+4.724%	10	1,128	-46.617%
2025-07-02	12.4500	12.7000	12.4500	12.7000	+7.264%	2	1,128	-44.094%
2025-07-01	11.6300	11.8400	11.5200	11.8400	+4.134%	100	1,127	-40.034%
2025-06-30	11.3700	11.3700	11.3700	11.3700	+6.162%	30	1,127	-37.555%
2025-06-27	10.8000	11.5000	10.7100	10.7100	+15.784%	111	1,127	-33.707%
2025-06-26	8.6000	9.2500	8.6000	9.2500	+32.712%	25	1,123	-23.243%
2025-06-23	6.7400	6.9700	6.5100	6.9700	+2.050%	280	1,123	+1.865%
2025-06-20	6.8300	6.8300	6.8300	6.8300	-2.429%	2	923	+3.953%
2025-06-17	7.0000	7.0000	7.0000	7.0000	-12.500%	4	927	+1.429%
2025-06-16	8.0000	8.0000	8.0000	8.0000	-8.257%	10	923	-11.250%
2025-06-11	8.7500	8.7500	8.7200	8.7200	+2.709%	17	923	-18.578%
2025-06-10	8.4900	8.4900	8.4900	8.4900	+3.663%	40	908	-16.372%
2025-06-04	8.1900	8.1900	8.1900	8.1900	-1.325%	2	908	-13.309%
2025-05-16	8.3000	8.3000	8.3000	8.3000	+22.059%	2	908	-14.458%
2025-04-30	6.8000	6.8000	6.8000	6.8000	+42.857%	8	908	+4.412%
2025-03-27	4.7500	4.7600	4.7500	4.7600	-16.344%	6	533	+49.160%
2025-03-24	5.6900	5.6900	5.6900	5.6900	+25.055%	1	533	+24.780%
2025-03-20	5.7400	5.7400	4.5500	4.5500	-27.778%	50	535	+56.044%
2025-03-19	6.2000	6.4000	6.2000	6.3000	-14.865%	10	496	+12.698%
2025-03-12	7.4000	7.4000	7.4000	7.4000	-67.587%	1	496	-4.054%
2025-01-24	22.8300	22.8700	22.7800	22.8300	+28.983%	24	421	-68.901%
2025-01-17	17.7000	17.7000	17.7000	17.7000	-13.659%	2	421	-59.887%
2024-11-21	20.5000	20.5000	20.5000	20.5000	+15.819%	2	421	-65.366%
2024-11-19	17.7000	17.7000	17.7000	17.7000	-29.956%	2	2	-59.887%
2024-11-11	26.1500	26.1500	25.2700	25.2700	+20.448%	6	2	-71.903%
2024-11-07	20.9800	20.9800	20.9800	20.9800	+69.194%	4	2	-66.158%
2024-09-25	12.4000	12.4000	12.4000	12.4000	+0.813%	2	2	-42.742%
2024-09-24	12.3000	12.3000	12.3000	12.3000	+27.593%	20	2	-42.276%
2024-09-11	9.6400	9.6400	9.6400	9.6400	+24.548%	2	2	-26.349%
2024-09-06	8.7700	8.7700	7.7400	7.7400	-32.343%	22	2	-8.269%
2024-08-27	11.4400	11.4400	11.4400	11.4400	+0.971%	20	2	-37.937%
2024-08-23	11.3300	11.3300	11.3300	11.3300	+0.980%	20	2	-37.335%
2024-08-20	10.9900	11.2200	10.9700	11.2200	+14.373%	18	2	-36.720%
2024-08-15	9.8100	9.8100	9.8100	9.8100	+23.396%	40	2	-27.625%
2024-08-14	7.9500	7.9500	7.9500	7.9500	-1.973%	1	2	-10.692%
2024-08-13	8.3300	8.3300	8.1100	8.1100	+4.916%	4	2	-12.454%
2024-08-12	7.9600	7.9600	7.7100	7.7300	-1.529%	6	2	-8.150%
2024-08-08	7.8300	7.8500	7.7500	7.8500	-70.555%	7	2	-9.554%
2024-08-05	26.6600	191.0500	26.6600	26.6600	+122.167%	3	2	-73.368%
2024-07-26	12.0000	12.0000	12.0000	12.0000	-33.444%	2	2	-40.833%
2024-07-11	18.0300	18.0300	18.0300	18.0300	+20.200%	4	2	-60.621%
2024-07-03	15.0000	15.0000	15.0000	15.0000	+11.111%	2	2	-52.667%
2024-07-01	13.5000	13.5000	13.5000	13.5000	-16.667%	12	2	-47.407%
2024-06-20	16.2000	16.2000	16.2000	16.2000	+6.649%	2	2	-56.173%
2024-06-18	15.1900	15.1900	15.1900	15.1900	+19.984%	12	2	-53.259%
2024-06-10	12.6500	12.6600	12.6500	12.6600	+2.927%	4	2	-43.918%
2024-06-07	12.2400	12.3700	11.9000	12.3000	-0.162%	24	2	-42.276%
2024-06-06	11.8100	12.3200	11.8100	12.3200	+17.222%	180	2	-42.370%
2024-06-04	10.3900	10.5100	10.3900	10.5100	-7.807%	12	2	-32.445%
2024-05-29	11.1100	11.4000	11.1100	11.4000	-23.232%	4	2	-37.719%
2024-05-16	15.2000	15.3200	14.8500	14.8500	+15.027%	10	2	-52.189%
2024-05-13	12.8900	12.9100	12.8900	12.9100	+0.467%	8	2	-45.004%
2024-05-10	12.8500	12.8500	12.8500	12.8500	+1.984%	2	2	-44.747%
2024-05-06	12.6500	12.6500	12.6000	12.6000	-31.034%	8	2	-43.651%
2024-04-04	18.2700	18.2700	18.2700	18.2700	+4.400%	2	2	-61.138%
2024-03-27	17.5000	17.5000	17.5000	17.5000	+173.438%	2	2	-59.429%
2024-02-08	6.4000	6.4000	6.4000	6.4000	+7.744%	1	2	+10.938%
2024-01-02	5.9400	5.9400	5.9400	5.9400	-34.725%	1	2	+19.529%
2023-09-05	9.1000	9.1000	9.1000	9.1000	-55.566%	1	2	-21.978%
2022-09-20	20.4900	20.4900	20.4800	20.4800	-24.064%	2	2	-65.332%
2022-09-12	26.1500	26.9700	26.1500	26.9700	-25.600%	2	4	-73.674%
2022-08-12	36.2500	36.2500	36.2500	36.2500	+11.917%	1	6	-80.414%
2022-08-03	32.3900	32.3900	32.3900	32.3900	+9.131%	1	5	-78.080%
2022-08-02	30.7500	30.7500	29.6800	29.6800	+16.028%	2	4	-76.078%
2022-07-01	25.5800	25.5800	25.5800	25.5800	-22.998%	1	1	-72.244%
2022-01-26	33.2200	33.2200	33.2200	33.2200	0.000%	1	0	-78.627%

.dark-mode .sM5QLZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sM5QLZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8600SPX Dec 18 2026 8600.00 Call (SPX261218C08600000)option OPRA

SPX20261218C8600
SPX Dec 18 2026 8600.00 Call (SPX261218C08600000)
option OPRA