Dark

SPX20261218C8700
SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)
option OPRA

EOD

Sep 10, 2026

4.55-34.058%(-2.35)424

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5500	4.5500	4.5500	4.5500	-34.058%	424	9,104	0.000%
2026-09-08	6.9000	6.9000	6.9000	6.9000	-9.804%	1	9,474	-34.058%
2026-09-04	7.6500	7.6500	7.6500	7.6500	-19.895%	100	9,474	-40.523%
2026-09-03	7.5800	9.5500	7.5800	9.5500	+42.537%	1,016	9,474	-52.356%
2026-09-02	5.7000	6.7000	5.7000	6.7000	+36.735%	5	9,793	-32.090%
2026-09-01	6.2000	6.3000	4.8000	4.9000	-29.496%	1,007	9,913	-7.143%
2026-08-31	7.3000	7.3000	6.9500	6.9500	-25.589%	17	9,118	-34.532%
2026-08-28	11.5000	11.5000	9.2000	9.3400	-17.709%	33	9,118	-51.285%
2026-08-27	10.1500	11.3500	10.1500	11.3500	+13.500%	36	9,100	-59.912%
2026-08-26	10.3500	10.3500	9.2000	10.0000	-8.257%	24	9,064	-54.500%
2026-08-25	10.9000	10.9000	10.9000	10.9000	-6.598%	40	9,058	-58.257%
2026-08-21	10.3000	11.6700	10.3000	11.6700	+16.467%	2,002	10,047	-61.011%
2026-08-20	10.4200	10.4200	9.9000	10.0200	-47.068%	3,003	9,789	-54.591%
2026-08-17	21.0000	21.0000	18.9300	18.9300	-16.608%	80	11,182	-75.964%
2026-08-14	22.8000	22.8000	22.7000	22.7000	-14.145%	555	11,209	-79.956%
2026-08-13	28.0000	28.0000	26.0500	26.4400	+26.507%	113	10,951	-82.791%
2026-08-12	21.1500	21.1500	20.9000	20.9000	-19.305%	7	10,952	-78.230%
2026-08-11	25.9000	25.9000	25.9000	25.9000	-0.956%	300	10,956	-82.432%
2026-08-10	26.1500	26.1500	26.1500	26.1500	-0.570%	3	11,183	-82.600%
2026-08-07	26.3000	26.3000	26.3000	26.3000	+30.846%	503	11,183	-82.700%
2026-08-06	25.9500	25.9500	20.1000	20.1000	-21.484%	19	11,380	-77.363%
2026-08-05	39.5200	40.3600	25.6000	25.6000	-17.685%	4,512	11,361	-82.227%
2026-08-04	18.0200	33.1500	18.0200	31.1000	+119.014%	2,732	7,970	-85.370%
2026-08-03	8.8500	14.5400	8.8500	14.2000	+79.747%	450	7,916	-67.958%
2026-07-31	7.0000	7.9000	7.0000	7.9000	+29.508%	67	8,089	-42.405%
2026-07-30	6.2000	6.2000	6.1000	6.1000	+7.018%	4	8,136	-25.410%
2026-07-29	5.7000	5.7000	5.7000	5.7000	-14.925%	14	8,140	-20.175%
2026-07-28	6.5000	6.7000	6.5000	6.7000	+1.515%	4	8,140	-32.090%
2026-07-27	7.8000	7.8000	6.5000	6.6000	-2.941%	791	8,142	-31.061%
2026-07-24	7.5000	7.5000	6.7000	6.8000	-9.574%	74	8,054	-33.088%
2026-07-23	8.5000	8.5000	7.5100	7.5200	-29.057%	149	8,103	-39.495%
2026-07-22	10.9000	11.2000	10.6000	10.6000	+3.922%	405	8,122	-57.075%
2026-07-20	10.2000	10.2000	10.2000	10.2000	-15.702%	207	7,851	-55.392%
2026-07-17	11.1000	12.5000	11.1000	12.1000	-29.240%	27	7,644	-62.397%
2026-07-15	18.5500	18.5500	17.1000	17.1000	-0.870%	7	7,641	-73.392%
2026-07-14	16.3000	17.2500	16.2000	17.2500	-6.504%	13	7,640	-73.623%
2026-07-13	19.0500	19.0500	18.4100	18.4500	-11.298%	28	7,637	-75.339%
2026-07-10	19.1000	21.0900	19.0000	20.8000	+7.216%	17	7,612	-78.125%
2026-07-09	18.6000	19.5000	18.6000	19.4000	+30.904%	36	7,621	-76.546%
2026-07-08	16.0500	16.0500	14.7000	14.8200	-15.314%	1,081	7,627	-69.298%
2026-07-07	18.8500	18.8500	17.3000	17.5000	-18.033%	920	6,816	-74.000%
2026-07-06	19.8300	21.3500	19.8300	21.3500	+18.545%	16	7,161	-78.689%
2026-07-02	18.6000	18.6000	18.0100	18.0100	-9.950%	265	7,246	-74.736%
2026-07-01	20.8700	20.8700	20.0000	20.0000	-3.846%	182	7,246	-77.250%
2026-06-30	20.4500	20.9000	20.4500	20.8000	+39.597%	10	7,357	-78.125%
2026-06-29	14.8000	14.9000	13.5000	14.9000	+14.792%	60	7,354	-69.463%
2026-06-26	13.4000	15.4500	12.9000	12.9800	-8.527%	347	7,286	-64.946%
2026-06-25	17.1000	17.1000	13.9000	14.1900	-0.908%	283	7,223	-67.935%
2026-06-24	18.1000	18.1000	14.3200	14.3200	-20.000%	289	6,958	-68.226%
2026-06-23	16.2700	17.9000	16.2700	17.9000	-30.512%	21	6,770	-74.581%
2026-06-22	29.5900	29.5900	25.7600	25.7600	-7.305%	9	6,749	-82.337%
2026-06-18	28.0600	28.0600	27.7900	27.7900	-8.885%	2	5,784	-83.627%
2026-06-17	30.5000	30.5000	30.5000	30.5000	-2.118%	1,003	5,784	-85.082%
2026-06-16	35.9100	35.9100	31.1600	31.1600	-17.304%	2	5,784	-85.398%
2026-06-15	37.6800	37.6800	37.6800	37.6800	+56.089%	1	5,785	-87.925%
2026-06-11	24.1400	24.1400	24.1400	24.1400	+27.725%	1	5,785	-81.152%
2026-06-10	18.9000	18.9000	18.9000	18.9000	+4.190%	751	5,785	-75.926%
2026-06-09	29.4000	29.4000	18.1400	18.1400	-32.815%	371	5,894	-74.917%
2026-06-08	28.8000	28.8000	26.9000	27.0000	+0.409%	48	5,935	-83.148%
2026-06-05	39.4000	39.4000	26.8900	26.8900	-45.512%	531	5,945	-83.079%
2026-06-04	41.6800	49.3500	40.8200	49.3500	+10.650%	81	6,204	-90.780%
2026-06-03	47.2500	47.2500	44.0000	44.6000	-16.165%	36	6,204	-89.798%
2026-06-02	49.1000	53.9000	49.1000	53.2000	+1.916%	138	6,190	-91.447%
2026-06-01	52.7000	52.7000	52.2000	52.2000	+3.366%	11	6,054	-91.284%
2026-05-29	54.3000	54.3000	50.5000	50.5000	+0.618%	2	6,053	-90.990%
2026-05-28	48.2100	50.1900	48.2100	50.1900	+6.177%	286	6,051	-90.934%
2026-05-27	45.4400	47.2700	45.4400	47.2700	+2.095%	10	5,926	-90.374%
2026-05-26	47.2000	47.2000	44.9000	46.3000	+9.353%	35	5,934	-90.173%
2026-05-22	42.1000	43.6900	40.8000	42.3400	+18.268%	66	5,930	-89.254%
2026-05-21	35.8000	35.8000	35.8000	35.8000	+3.468%	164	5,896	-87.291%
2026-05-20	29.3000	35.3000	29.3000	34.6000	+24.685%	1,877	5,896	-86.850%
2026-05-19	29.4000	29.4000	27.7500	27.7500	-12.044%	5	4,027	-83.604%
2026-05-18	31.5500	31.5500	31.5500	31.5500	-24.377%	1	4,027	-85.578%
2026-05-15	42.1900	45.4000	41.7200	41.7200	-23.026%	13	4,027	-89.094%
2026-05-14	50.7000	59.6000	50.7000	54.2000	+16.184%	253	4,013	-91.605%
2026-05-13	35.9700	46.6500	35.8600	46.6500	+49.519%	8	3,964	-90.247%
2026-05-12	34.7000	34.7000	31.2000	31.2000	-22.772%	24	3,964	-85.417%
2026-05-11	38.1800	40.4000	38.1800	40.4000	+12.535%	411	3,964	-88.738%
2026-05-08	34.1000	35.9000	34.1000	35.9000	+31.695%	139	3,889	-87.326%
2026-05-07	29.9000	29.9000	26.9000	27.2600	-13.597%	5	3,873	-83.309%
2026-05-06	27.6000	31.7000	27.6000	31.5500	+61.381%	1,324	3,871	-85.578%
2026-05-05	18.6500	19.5500	18.6500	19.5500	+20.978%	1,503	2,782	-76.726%
2026-05-04	17.5000	17.6100	16.1000	16.1600	-14.992%	1,005	3,514	-71.844%
2026-05-01	18.7000	19.9000	18.7000	19.0100	+26.061%	1,538	3,300	-76.065%
2026-04-30	15.0800	15.0800	15.0800	15.0800	+10.882%	1	3,300	-69.828%
2026-04-29	13.6000	13.6000	13.6000	13.6000	-17.073%	31	3,299	-66.544%
2026-04-27	16.4000	16.4000	16.4000	16.4000	+19.708%	12	3,299	-72.256%
2026-04-23	13.7000	13.7000	13.6000	13.7000	-4.196%	4	3,299	-66.788%
2026-04-22	13.5000	14.3000	13.5000	14.3000	+2.143%	264	3,297	-68.182%
2026-04-21	15.6200	15.6200	14.0000	14.0000	-11.392%	118	3,228	-67.500%
2026-04-17	12.8000	15.8000	12.8000	15.8000	+44.029%	1,930	3,228	-71.203%
2026-04-16	10.9000	10.9700	10.9000	10.9700	+92.456%	1,352	1,614	-58.523%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+9.615%	1	327	-20.175%
2026-04-09	5.2000	5.2000	5.2000	5.2000	+35.417%	1	326	-12.500%
2026-03-31	3.6200	3.8800	3.6200	3.8400	+10.983%	28	325	+18.490%
2026-03-30	3.4700	3.4700	3.4600	3.4600	-0.575%	2	311	+31.503%
2026-03-27	3.4800	3.4800	3.4800	3.4800	-30.400%	1	310	+30.747%
2026-03-25	5.2000	5.2000	5.0000	5.0000	-0.990%	32	310	-9.000%
2026-03-24	5.1400	5.2400	5.0500	5.0500	-15.833%	94	320	-9.901%
2026-03-23	5.9000	6.0000	5.9000	6.0000	+18.110%	36	364	-24.167%
2026-03-20	5.2600	5.2600	5.0400	5.0800	-7.636%	8	348	-10.433%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-20.290%	3	351	-17.273%
2026-03-16	6.9000	6.9000	6.9000	6.9000	+1.770%	1	349	-34.058%
2026-03-13	6.7800	6.7800	6.7800	6.7800	-16.810%	1	350	-32.891%
2026-03-11	8.1500	8.1500	8.1500	8.1500	+0.617%	8	349	-44.172%
2026-03-10	8.1000	8.4000	8.0000	8.1000	0.000%	11	349	-43.827%
2026-03-09	8.4000	8.4000	6.8000	8.1000	+7.285%	11	352	-43.827%
2026-03-06	7.6800	7.7600	7.5200	7.5500	-19.681%	6	351	-39.735%
2026-03-04	9.4000	9.5000	9.4000	9.4000	+6.818%	5	348	-51.596%
2026-03-03	8.5000	8.9000	8.5000	8.8000	-16.981%	10	347	-48.295%
2026-03-02	10.5000	10.6000	10.5000	10.6000	-19.697%	5	342	-57.075%
2026-02-25	13.2000	13.2000	13.2000	13.2000	+10.924%	8	337	-65.530%
2026-02-24	11.9000	11.9000	11.9000	11.9000	+12.796%	5	337	-61.765%
2026-02-23	10.6500	10.6700	10.5500	10.5500	-12.810%	16	337	-56.872%
2026-02-13	12.1000	12.1000	12.1000	12.1000	-9.023%	1	337	-62.397%
2026-02-12	13.3000	13.3000	13.3000	13.3000	-18.405%	10	337	-65.789%
2026-02-09	16.0000	16.3000	16.0000	16.3000	+3.954%	162	327	-72.086%
2026-02-06	15.6600	15.6800	15.6600	15.6800	-16.596%	2	342	-70.982%
2026-02-02	18.4000	18.8000	18.4000	18.8000	-8.738%	10	342	-75.798%
2026-01-27	20.1000	20.6000	20.1000	20.6000	+19.767%	26	340	-77.913%
2026-01-26	17.2000	17.2000	17.2000	17.2000	+7.702%	2	335	-73.547%
2026-01-23	15.9500	15.9700	15.9500	15.9700	-0.250%	2	335	-71.509%
2026-01-22	16.2000	16.8000	16.0100	16.0100	+21.288%	13	335	-71.580%
2026-01-21	13.2000	13.2000	13.2000	13.2000	-22.353%	3	328	-65.530%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-11.917%	10	286	-73.235%
2026-01-08	19.3000	19.3000	19.3000	19.3000	-1.480%	2	280	-76.425%
2026-01-05	19.9000	19.9000	19.5900	19.5900	+17.305%	5	277	-76.774%
2026-01-02	16.1500	16.7000	16.1500	16.7000	-11.873%	12	277	-72.754%
2025-12-29	18.9500	18.9500	18.9500	18.9500	-8.321%	1	264	-75.989%
2025-12-26	20.6900	20.7500	20.6700	20.6700	+11.669%	17	264	-77.987%
2025-12-23	18.4800	18.5400	18.4500	18.5100	+8.627%	105	259	-75.419%
2025-12-22	17.0400	17.0400	17.0400	17.0400	+6.500%	1	231	-73.298%
2025-12-19	15.9000	16.0000	15.7000	16.0000	+11.888%	170	230	-71.563%
2025-12-17	14.2000	14.3000	14.2000	14.3000	-20.022%	9	69	-68.182%
2025-12-16	18.1800	18.1800	17.8800	17.8800	-6.387%	57	99	-74.553%
2025-12-15	21.6000	21.6000	19.1000	19.1000	-17.316%	15	21	-76.178%
2025-12-12	23.0000	23.1000	23.0000	23.1000	0.000%	7	7	-80.303%

.dark-mode .fCCZZM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fCCZZM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8700SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)option OPRA

SPX20261218C8700
SPX Dec 18 2026 8700.00 Call (SPX261218C08700000)
option OPRA