Dark

SPX20261218C8800
SPX Dec 18 2026 8800.00 Call (SPX261218C08800000)
option OPRA

EOD

Sep 11, 2026

3.20-20.000%(-0.80)1,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.2700	3.6400	3.2000	3.2000	-20.000%	1,522	24,948	0.000%
2026-09-09	4.0000	4.0000	4.0000	4.0000	-11.111%	100	23,875	-20.000%
2026-09-08	4.4500	4.6000	4.4500	4.5000	-13.462%	5	23,906	-28.889%
2026-09-04	4.9000	5.2000	4.9000	5.2000	-17.460%	3	23,911	-38.462%
2026-09-03	4.8100	6.6000	4.8100	6.3000	+36.364%	42	23,911	-49.206%
2026-09-02	3.8000	4.6200	3.8000	4.6200	+2.667%	7	23,907	-30.736%
2026-08-31	4.9000	4.9000	4.5000	4.5000	-26.829%	3,106	23,907	-28.889%
2026-08-28	7.9600	9.1000	6.1500	6.1500	-18.651%	4,976	23,257	-47.967%
2026-08-27	7.1000	7.6600	6.9000	7.5600	+14.545%	1,037	23,640	-57.672%
2026-08-26	6.6000	6.6000	6.6000	6.6000	+1.538%	1,004	23,259	-51.515%
2026-08-25	6.5500	6.7000	6.4000	6.5000	+9.060%	345	22,639	-50.769%
2026-08-24	5.9500	5.9600	5.9500	5.9600	-27.317%	411	22,373	-46.309%
2026-08-21	6.7900	8.3000	6.7900	8.2000	+22.388%	3,503	22,071	-60.976%
2026-08-20	7.8500	7.8500	6.7000	6.7000	-24.719%	109	20,030	-52.239%
2026-08-19	8.9000	8.9000	8.9000	8.9000	-29.644%	100	20,031	-64.045%
2026-08-17	13.0000	13.0400	12.6400	12.6500	-24.702%	127	20,032	-74.704%
2026-08-14	18.8000	18.8000	16.8000	16.8000	-13.846%	8	20,042	-80.952%
2026-08-13	19.6400	21.6000	17.3600	19.5000	+11.111%	102	20,048	-83.590%
2026-08-11	18.0800	18.0800	17.5500	17.5500	+1.798%	302	20,100	-81.766%
2026-08-10	18.1200	18.1200	17.2400	17.2400	-14.864%	26	19,800	-81.439%
2026-08-07	18.8000	20.2500	18.8000	20.2500	+43.617%	36	19,800	-84.198%
2026-08-06	18.4000	18.4000	14.0100	14.1000	-29.500%	344	19,791	-77.305%
2026-08-05	29.0100	29.0100	20.0000	20.0000	-15.860%	1,072	19,625	-84.000%
2026-08-04	13.0200	24.3200	13.0200	23.7700	+131.226%	1,284	19,153	-86.538%
2026-08-03	6.8000	10.2800	6.8000	10.2800	+83.571%	544	19,655	-68.872%
2026-07-31	5.6000	5.6000	4.3700	5.6000	+16.667%	575	20,042	-42.857%
2026-07-30	4.0000	4.8800	3.9600	4.8000	+37.143%	300	20,467	-33.333%
2026-07-29	4.1000	4.4000	3.5000	3.5000	-24.242%	463	20,674	-8.571%
2026-07-28	4.2100	4.8300	4.0600	4.6200	+1.316%	321	20,823	-30.736%
2026-07-27	5.7000	5.7000	4.3500	4.5600	-20.000%	746	21,056	-29.825%
2026-07-24	5.7000	5.7000	5.7000	5.7000	-25.000%	1,401	21,388	-43.860%
2026-07-22	7.8000	8.1800	7.6000	7.6000	-5.000%	1,279	20,780	-57.895%
2026-07-21	8.2300	8.2300	8.0000	8.0000	+9.439%	369	21,460	-60.000%
2026-07-20	7.2700	7.3100	7.2700	7.3100	-8.625%	240	21,339	-56.224%
2026-07-17	8.5000	8.9000	8.0000	8.0000	-25.926%	1,120	21,353	-60.000%
2026-07-16	11.4000	11.8800	10.8000	10.8000	-10.000%	66	21,015	-70.370%
2026-07-15	11.3100	12.4700	11.0800	12.0000	+1.095%	142	20,986	-73.333%
2026-07-14	11.2500	12.1000	11.2500	11.8700	-12.721%	2,249	20,903	-73.041%
2026-07-13	14.0900	14.0900	13.1000	13.6000	-10.526%	1,060	20,456	-76.471%
2026-07-10	14.5100	15.3000	13.5300	15.2000	+10.145%	1,710	20,786	-78.947%
2026-07-09	12.5000	14.1600	11.7000	13.8000	+25.455%	244	19,892	-76.812%
2026-07-08	10.7500	11.0000	10.7500	11.0000	-13.386%	172	19,727	-70.909%
2026-07-07	15.2000	15.2000	12.6000	12.7000	-18.065%	571	19,683	-74.803%
2026-07-06	13.6100	15.5000	13.6100	15.5000	+28.099%	38	19,282	-79.355%
2026-07-02	14.4000	14.4000	11.6000	12.1000	-19.333%	404	19,154	-73.554%
2026-07-01	14.0700	15.9200	14.0000	15.0000	-1.316%	461	19,154	-78.667%
2026-06-30	15.0500	15.5000	15.0500	15.2000	+16.923%	2,006	18,829	-78.947%
2026-06-29	13.0000	13.0000	13.0000	13.0000	+23.810%	111	18,550	-75.385%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-5.320%	1,001	18,368	-69.524%
2026-06-25	10.9600	11.0900	10.9600	11.0900	+3.163%	2	18,243	-71.145%
2026-06-24	13.1000	13.7800	10.7500	10.7500	-10.640%	206	18,243	-70.233%
2026-06-23	11.7700	14.6200	11.7600	12.0300	-45.933%	322	18,226	-73.400%
2026-06-22	22.3900	22.3900	22.2500	22.2500	-5.920%	8	18,193	-85.618%
2026-06-16	26.9400	26.9400	23.5100	23.6500	+14.251%	1,487	18,185	-86.469%
2026-06-12	20.8000	24.2000	20.7000	20.7000	+46.083%	4	18,923	-84.541%
2026-06-11	16.2000	16.2000	14.1200	14.1700	-0.701%	112	18,923	-77.417%
2026-06-10	17.0100	17.3000	14.2000	14.2700	-1.586%	433	18,886	-77.575%
2026-06-09	22.4500	22.4500	13.8600	14.5000	-30.456%	97	18,832	-77.931%
2026-06-08	22.0700	22.3200	20.8500	20.8500	-14.198%	152	18,832	-84.652%
2026-06-05	31.0000	31.0000	24.2000	24.3000	-35.765%	10	18,759	-86.831%
2026-06-04	37.6500	37.8300	37.5100	37.8300	+6.864%	1,707	18,758	-91.541%
2026-06-03	40.0000	40.0000	34.5000	35.4000	-15.714%	116	19,696	-90.960%
2026-06-02	38.2000	42.0000	37.4000	42.0000	+6.329%	115	19,607	-92.381%
2026-06-01	37.2500	41.2000	35.8000	39.5000	-1.741%	153	19,512	-91.899%
2026-05-29	41.2900	43.1100	39.9000	40.2000	+1.643%	442	18,484	-92.040%
2026-05-28	32.9800	39.5500	32.8900	39.5500	+8.475%	39	18,384	-91.909%
2026-05-27	36.4600	36.4600	36.4600	36.4600	+16.672%	6	18,403	-91.223%
2026-05-22	33.5000	34.1400	31.2500	31.2500	+5.574%	2,025	18,408	-89.760%
2026-05-21	29.6000	29.6000	29.6000	29.6000	+9.225%	1	18,300	-89.189%
2026-05-20	23.6400	27.3000	23.6400	27.1000	+26.047%	1,653	18,300	-88.192%
2026-05-19	22.4000	23.6900	21.5000	21.5000	-10.042%	7	16,882	-85.116%
2026-05-18	28.3200	28.3200	23.9000	23.9000	-29.290%	306	16,882	-86.611%
2026-05-15	33.2600	33.8000	33.2600	33.8000	-22.120%	218	16,882	-90.533%
2026-05-14	39.4900	46.5000	39.3900	43.4000	+16.918%	1,193	16,690	-92.627%
2026-05-13	28.9000	37.3100	28.9000	37.1200	+31.166%	5,776	16,080	-91.379%
2026-05-12	25.9000	28.3000	24.1000	28.3000	-9.758%	257	16,080	-88.693%
2026-05-11	31.3000	31.8100	31.2000	31.3600	+12.401%	80	16,080	-89.796%
2026-05-08	27.4000	28.5000	27.3000	27.9000	+36.497%	4,084	18,624	-88.530%
2026-05-07	23.7000	25.0500	20.4400	20.4400	-18.889%	362	18,641	-84.344%
2026-05-06	18.8000	25.2000	18.8000	25.2000	+57.205%	3,465	18,572	-87.302%
2026-05-05	14.2000	16.0600	14.2000	16.0300	+15.324%	62	19,861	-80.037%
2026-05-04	13.7000	13.9000	13.6000	13.9000	-5.699%	17	19,898	-76.978%
2026-05-01	15.2000	15.6900	14.7200	14.7400	+7.749%	61	19,935	-78.290%
2026-04-30	11.7300	13.6800	11.7300	13.6800	+27.850%	327	19,935	-76.608%
2026-04-29	10.5300	11.2000	10.3000	10.7000	-4.464%	828	19,708	-70.093%
2026-04-28	12.6700	12.6700	11.0900	11.2000	-15.408%	1,216	18,919	-71.429%
2026-04-27	13.3500	13.3500	12.9000	13.2400	-3.358%	21	18,116	-75.831%
2026-04-24	10.8500	13.7000	10.8500	13.7000	+26.852%	22	18,110	-76.642%
2026-04-23	8.7800	10.8000	8.7800	10.8000	-6.087%	3	18,095	-70.370%
2026-04-22	11.0000	11.5000	11.0000	11.5000	+14.314%	82	18,093	-72.174%
2026-04-21	12.3000	12.3500	10.0600	10.0600	-18.211%	11	18,062	-68.191%
2026-04-17	10.3000	12.5000	10.3000	12.3000	+35.165%	43	18,075	-73.984%
2026-04-16	8.5000	9.4400	8.5000	9.1000	+5.814%	26	18,090	-64.835%
2026-04-15	7.9400	8.6000	7.9400	8.6000	+40.984%	6,028	18,107	-62.791%
2026-04-14	6.1000	6.1000	6.1000	6.1000	+54.430%	4	13,223	-47.541%
2026-04-09	4.0500	4.0500	3.9000	3.9500	+10.028%	243	13,219	-18.987%
2026-04-01	3.6200	3.6200	3.5900	3.5900	+7.164%	8	13,333	-10.864%
2026-03-31	3.2000	3.3500	3.2000	3.3500	+22.263%	2	13,333	-4.478%
2026-03-30	3.0200	3.0200	2.7400	2.7400	-8.667%	363	13,333	+16.788%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-33.333%	1	13,154	+6.667%
2026-03-23	4.7500	5.3000	4.5000	4.5000	+11.663%	7	13,154	-28.889%
2026-03-20	4.3000	4.3000	4.0300	4.0300	-17.755%	75	13,157	-20.596%
2026-03-17	4.9000	4.9000	4.9000	4.9000	-11.712%	4	13,220	-34.694%
2026-03-16	5.5500	5.5500	5.5500	5.5500	-4.475%	2	13,220	-42.342%
2026-03-12	5.8100	5.8100	5.8100	5.8100	-9.219%	1	13,221	-44.923%
2026-03-11	6.4000	6.4000	6.4000	6.4000	-3.030%	8	13,222	-50.000%
2026-03-10	5.6000	6.6000	5.6000	6.6000	+22.905%	17	13,222	-51.515%
2026-03-09	5.3800	5.5000	5.3700	5.3700	-16.094%	113	13,228	-40.410%
2026-03-06	6.1600	6.4000	6.1600	6.4000	-7.914%	3,007	13,447	-50.000%
2026-03-05	6.9700	6.9700	6.9500	6.9500	-6.081%	5	11,447	-53.957%
2026-03-04	7.4000	7.4000	7.4000	7.4000	+5.714%	5	11,445	-56.757%
2026-03-03	6.7500	7.0000	6.7500	7.0000	-15.663%	10	11,440	-54.286%
2026-03-02	8.3000	8.3000	8.3000	8.3000	+3.106%	5	11,430	-61.446%
2026-02-27	7.9100	8.0500	7.9100	8.0500	-16.146%	4	11,425	-60.248%
2026-02-26	9.6000	9.6000	9.6000	9.6000	-6.796%	1	11,425	-66.667%
2026-02-25	10.3000	10.3000	10.3000	10.3000	+9.574%	3	11,422	-68.932%
2026-02-24	9.4000	9.4000	9.4000	9.4000	+10.980%	5	11,422	-65.957%
2026-02-23	8.9000	8.9000	8.4000	8.4700	-9.605%	129	11,417	-62.220%
2026-02-20	9.3700	9.3700	9.3700	9.3700	+0.644%	1	11,372	-65.848%
2026-02-18	9.3900	9.3900	9.3100	9.3100	+4.255%	2	11,370	-65.628%
2026-02-17	8.4500	8.9300	8.1500	8.9300	-9.798%	7	11,369	-64.166%
2026-02-13	9.6000	9.9000	9.6000	9.9000	-4.808%	13	11,352	-67.677%
2026-02-12	13.0000	13.0000	10.4000	10.4000	-17.460%	73	11,352	-69.231%
2026-02-11	12.8000	12.8000	12.6000	12.6000	+0.962%	76	11,346	-74.603%
2026-02-06	12.0000	12.5000	11.9000	12.4800	+26.061%	35	11,362	-74.359%
2026-02-05	10.2100	10.2100	9.9000	9.9000	-20.290%	2	11,334	-67.677%
2026-02-04	12.4200	12.4200	12.4200	12.4200	+1.803%	2	11,336	-74.235%
2026-02-03	11.9200	12.2000	11.8100	12.2000	-16.438%	365	11,335	-73.770%
2026-02-02	14.8000	14.8000	14.6000	14.6000	+2.962%	65	11,336	-78.082%
2026-01-29	13.3000	14.1800	12.9000	14.1800	-13.006%	927	11,318	-77.433%
2026-01-28	17.1000	17.1000	16.3000	16.3000	-1.212%	1,011	11,928	-80.368%
2026-01-27	16.3400	16.5000	16.3400	16.5000	+16.690%	4	12,305	-80.606%
2026-01-26	14.0600	14.1700	14.0500	14.1400	+13.120%	6	12,305	-77.369%
2026-01-23	12.7000	12.7000	12.5000	12.5000	-7.407%	16	12,307	-74.400%
2026-01-22	13.0000	13.5000	13.0000	13.5000	+14.407%	9	12,311	-76.296%
2026-01-21	10.8800	11.8000	10.4000	11.8000	+18.000%	11	12,311	-72.881%
2026-01-20	11.4000	11.8900	10.0000	10.0000	-29.923%	90	12,306	-68.000%
2026-01-16	14.4000	14.7000	14.1300	14.2700	-0.903%	140	12,411	-77.575%
2026-01-15	15.9500	16.4000	14.4000	14.4000	+3.746%	126	12,411	-77.778%
2026-01-14	15.1000	15.1000	13.7000	13.8800	-12.594%	12	12,354	-76.945%
2026-01-13	15.8800	15.8800	15.8800	15.8800	-4.337%	363	12,526	-79.849%
2026-01-12	16.6000	16.6000	16.6000	16.6000	-3.488%	2	12,260	-80.723%
2026-01-09	16.7600	17.2000	16.7600	17.2000	+10.256%	5	12,258	-81.395%
2026-01-08	15.6000	15.6000	15.6000	15.6000	-5.455%	2	12,253	-79.487%
2026-01-07	16.5000	16.5000	16.5000	16.5000	-8.333%	926	12,253	-80.606%
2026-01-06	17.3000	18.0000	17.0000	18.0000	+11.801%	1,010	11,676	-82.222%
2026-01-05	15.4000	16.3000	15.4000	16.1000	+24.806%	6	11,042	-80.124%
2026-01-02	14.7000	14.7000	12.9000	12.9000	-3.731%	8	11,042	-75.194%
2025-12-31	14.5700	14.6200	13.4000	13.4000	-13.325%	417	11,284	-76.119%
2025-12-30	15.4600	15.4600	15.4600	15.4600	-8.140%	2	11,284	-79.301%
2025-12-26	16.9000	16.9000	16.7500	16.8300	+0.179%	170	11,284	-80.986%
2025-12-24	15.7000	16.8000	15.7000	16.8000	+11.258%	3	11,341	-80.952%
2025-12-23	13.8000	15.1000	13.8000	15.1000	+9.420%	136	11,341	-78.808%
2025-12-22	12.8100	13.8000	12.8100	13.8000	+7.644%	996	11,469	-76.812%
2025-12-19	12.8100	13.0100	12.6000	12.8200	+3.471%	179	11,607	-75.039%
2025-12-18	12.3000	12.3900	12.3000	12.3900	+3.250%	4	11,696	-74.173%
2025-12-17	13.1000	13.1000	11.7000	12.0000	+43.885%	32	11,694	-73.333%
2025-12-16	13.2500	13.2500	8.3400	8.3400	-46.573%	10	11,718	-61.631%
2025-12-15	16.2100	16.2100	15.6100	15.6100	-8.820%	26	11,732	-79.500%
2025-12-12	19.0000	19.0000	17.0000	17.1200	-14.400%	27	11,722	-81.308%
2025-12-11	20.0000	20.0000	20.0000	20.0000	+1.010%	10	11,736	-84.000%
2025-12-10	19.8000	19.8000	19.8000	19.8000	-3.603%	1	11,742	-83.838%
2025-12-09	21.1000	21.1000	20.5400	20.5400	-2.654%	156	11,731	-84.421%
2025-12-08	22.5000	22.5000	20.9000	21.1000	-9.442%	63	11,804	-84.834%
2025-12-05	23.3000	23.3000	23.3000	23.3000	+4.625%	1	11,780	-86.266%
2025-12-03	21.0800	22.2700	21.0000	22.2700	+7.481%	160	11,779	-85.631%
2025-12-02	21.4200	21.4200	20.7200	20.7200	-0.624%	16	11,736	-84.556%
2025-12-01	21.1000	21.2000	20.8000	20.8500	-10.323%	5	11,748	-84.652%
2025-11-26	22.8000	23.2500	22.3000	23.2500	+18.140%	15	11,755	-86.237%
2025-11-24	19.3100	19.6800	19.2000	19.6800	+3.579%	197	11,805	-83.740%
2025-11-21	17.6300	19.4000	17.6300	19.0000	+2.703%	3	11,353	-83.158%
2025-11-20	18.5000	18.5000	18.5000	18.5000	-1.070%	595	11,351	-82.703%
2025-11-19	21.2100	21.2100	18.7000	18.7000	-1.579%	2	11,113	-82.888%
2025-11-18	20.4000	20.4000	19.0000	19.0000	-11.792%	7	11,114	-83.158%
2025-11-17	24.5000	24.5000	21.5400	21.5400	-21.673%	5	11,117	-85.144%
2025-11-14	27.0700	27.5000	27.0700	27.5000	-16.994%	6	11,116	-88.364%
2025-11-11	30.3000	33.1300	30.3000	33.1300	+67.662%	3	11,115	-90.341%
2025-11-07	21.2000	21.2000	19.7400	19.7600	-14.124%	11	11,124	-83.806%
2025-11-06	25.9000	25.9000	23.0100	23.0100	-19.263%	19	11,129	-86.093%
2025-11-05	28.9000	28.9000	28.5000	28.5000	-6.557%	5	11,130	-88.772%
2025-11-04	30.7800	30.7800	30.5000	30.5000	-12.331%	15	11,128	-89.508%
2025-11-03	34.8000	35.0100	34.4700	34.7900	+7.709%	56	11,125	-90.802%
2025-10-30	33.4100	34.1200	32.0000	32.3000	-12.204%	588	11,125	-90.093%
2025-10-29	37.3000	37.3000	36.0400	36.7900	+1.630%	924	10,910	-91.302%
2025-10-28	29.6000	36.2000	29.5000	36.2000	+28.597%	713	10,173	-91.160%
2025-10-27	24.4500	28.1500	24.1400	28.1500	+28.539%	137	9,986	-88.632%
2025-10-24	21.9000	21.9000	21.9000	21.9000	+13.589%	13	9,986	-85.388%
2025-10-23	18.6600	19.2800	18.6200	19.2800	+9.545%	147	9,986	-83.402%
2025-10-22	18.3000	18.3000	17.6000	17.6000	-11.602%	3	10,079	-81.818%
2025-10-21	19.9100	19.9100	19.9100	19.9100	+1.323%	2	10,081	-83.928%
2025-10-20	18.6000	19.6500	18.6000	19.6500	+8.624%	13	10,080	-83.715%
2025-10-17	18.4000	18.4000	17.9500	18.0900	-2.480%	79	10,089	-82.311%
2025-10-16	21.0300	21.1200	18.2000	18.5500	-2.981%	23	10,114	-82.749%
2025-10-15	19.1000	19.7000	18.6200	19.1200	+3.128%	110	10,111	-83.264%
2025-10-14	18.3000	18.6400	18.3000	18.5400	+1.311%	22	10,113	-82.740%
2025-10-13	17.7000	18.3000	17.6000	18.3000	+16.561%	15	10,107	-82.514%
2025-10-10	21.9000	21.9200	15.7000	15.7000	-22.277%	37	10,108	-79.618%
2025-10-09	20.3000	20.3000	20.2000	20.2000	-6.870%	49	10,109	-84.158%
2025-10-08	21.3000	21.6900	21.3000	21.6900	+15.372%	28	10,086	-85.247%
2025-10-07	19.9600	19.9800	18.8000	18.8000	-8.915%	115	10,139	-82.979%
2025-10-06	20.1000	20.6400	20.1000	20.6400	+10.552%	34	10,139	-84.496%
2025-10-03	18.1900	21.7200	18.1900	18.6700	+5.183%	57	10,156	-82.860%
2025-10-02	17.6500	17.7500	17.6400	17.7500	+3.984%	8	10,174	-81.972%
2025-10-01	17.0400	17.0700	17.0400	17.0700	+9.283%	2	10,176	-81.254%
2025-09-30	15.0200	15.6200	14.9000	15.6200	+1.958%	34	10,177	-79.513%
2025-09-29	15.6100	15.8100	15.0000	15.3200	+9.195%	187	10,207	-79.112%
2025-09-26	14.0300	14.0300	14.0300	14.0300	-1.544%	10	10,390	-77.192%
2025-09-25	14.2000	14.3200	14.1000	14.2500	-17.439%	251	10,390	-77.544%
2025-09-24	17.4800	17.4800	17.2600	17.2600	+1.769%	50	10,385	-81.460%
2025-09-23	18.1000	18.1000	16.9600	16.9600	-7.322%	78	10,415	-81.132%
2025-09-22	16.8600	18.3000	16.7400	18.3000	+12.546%	13	10,465	-82.514%
2025-09-19	14.7100	16.2600	14.7100	16.2600	+11.829%	32	10,476	-80.320%
2025-09-18	14.2100	14.9000	14.1200	14.5400	+4.229%	190	10,491	-77.992%
2025-09-16	13.9500	13.9500	13.9500	13.9500	+4.104%	10	10,666	-77.061%
2025-09-15	12.7400	13.4000	12.5300	13.4000	+9.746%	26	10,669	-76.119%
2025-09-12	12.1900	12.3300	11.8800	12.2100	+2.433%	491	10,685	-73.792%
2025-09-11	10.8000	11.9200	10.8000	11.9200	+29.144%	434	11,038	-73.154%
2025-09-09	9.3000	9.3000	9.2300	9.2300	-0.753%	102	11,464	-65.330%
2025-09-08	9.3700	9.3700	9.1400	9.3000	-1.064%	3	11,413	-65.591%
2025-09-05	9.4000	9.4000	9.4000	9.4000	-5.622%	1	11,414	-65.957%
2025-09-04	9.1500	9.9600	9.1500	9.9600	+5.957%	4	11,417	-67.871%
2025-08-29	9.4000	9.4000	9.4000	9.4000	-8.738%	27	11,400	-65.957%
2025-08-28	10.3000	10.3000	10.3000	10.3000	+3.000%	1	11,400	-68.932%
2025-08-27	10.1000	10.1000	10.0000	10.0000	-0.990%	8	11,399	-68.000%
2025-08-22	9.7000	10.1000	9.7000	10.1000	+3.590%	15	11,404	-68.317%
2025-08-19	9.9000	9.9000	9.7500	9.7500	-15.948%	3	11,391	-67.179%
2025-08-14	11.6000	11.6000	11.4000	11.6000	-2.110%	120	11,392	-72.414%
2025-08-13	11.8500	11.8500	11.8500	11.8500	+11.582%	1	11,392	-72.996%
2025-08-12	9.7000	10.6200	9.7000	10.6200	+12.144%	4	11,539	-69.868%
2025-08-08	9.6500	9.6500	9.4700	9.4700	+5.339%	2	11,541	-66.209%
2025-08-07	8.9900	8.9900	8.9900	8.9900	+20.671%	1	11,542	-64.405%
2025-08-01	7.4300	7.4500	7.4300	7.4500	-18.132%	2	11,543	-57.047%
2025-07-31	10.7000	10.7000	9.1000	9.1000	-12.919%	2	11,543	-64.835%
2025-07-30	10.2700	10.4500	10.2700	10.4500	-19.739%	2	11,568	-69.378%
2025-07-23	9.8800	13.0200	9.8800	13.0200	+43.392%	2	11,568	-75.422%
2025-07-18	9.0800	9.0800	9.0800	9.0800	-1.838%	19	11,569	-64.758%
2025-07-17	9.2500	9.2500	9.2500	9.2500	-11.905%	2	11,569	-65.405%
2025-07-03	10.5000	10.5000	10.5000	10.5000	+27.427%	10	11,697	-69.524%
2025-07-01	7.8000	8.3200	7.8000	8.2400	+2.871%	3	11,697	-61.165%
2025-06-27	8.1000	8.1000	8.0100	8.0100	+17.794%	2	11,696	-60.050%
2025-06-26	6.7000	6.8000	6.7000	6.8000	+13.145%	17	11,695	-52.941%
2025-06-24	5.6600	6.0200	5.6600	6.0100	+22.904%	4,000	11,695	-46.755%
2025-06-23	4.8900	4.8900	4.8900	4.8900	-11.892%	20	7,695	-34.560%
2025-06-16	5.5500	5.5500	5.5500	5.5500	+0.909%	1	7,676	-42.342%
2025-06-13	5.5000	5.5000	5.5000	5.5000	-8.940%	2,000	7,675	-41.818%
2025-06-12	6.0400	6.0400	6.0400	6.0400	+3.248%	40	6,979	-47.020%
2025-06-11	5.8500	5.8500	5.8500	5.8500	-2.500%	20	6,939	-45.299%
2025-06-10	6.0000	6.0000	6.0000	6.0000	+39.535%	800	6,916	-46.667%
2025-05-21	4.3000	4.3000	4.3000	4.3000	-35.821%	1	6,757	-25.581%
2025-05-16	6.7000	6.7000	6.7000	6.7000	+24.074%	2	6,758	-52.239%
2025-05-14	5.4000	5.4000	5.4000	5.4000	-8.475%	1	6,757	-40.741%
2025-05-12	5.5000	5.9000	5.5000	5.9000	-1.667%	7	6,758	-45.763%
2025-05-08	5.3000	6.0000	5.3000	6.0000	+11.111%	9	6,759	-46.667%
2025-05-05	5.4000	5.4000	5.4000	5.4000	-7.057%	1	6,759	-40.741%
2025-05-02	5.8100	5.8100	5.8100	5.8100	+13.922%	2	6,758	-44.923%
2025-05-01	5.4000	5.4000	5.1000	5.1000	+11.597%	36	6,759	-37.255%
2025-04-25	4.5700	4.5700	4.5700	4.5700	+8.810%	2	6,759	-29.978%
2025-04-23	4.2000	4.2000	4.2000	4.2000	-25.000%	7	6,758	-23.810%
2025-04-10	6.0000	6.0000	5.6000	5.6000	+12.000%	2	6,758	-42.857%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+54.799%	50	6,756	-36.000%
2025-04-07	3.2300	3.2300	3.2300	3.2300	+207.619%	1	6,756	-0.929%
2025-04-04	2.2000	2.2000	1.0500	1.0500	-58.000%	500	6,756	+204.762%
2025-04-03	2.5000	2.5000	2.5000	2.5000	0.000%	1	6,756	+28.000%
2025-03-31	2.5000	2.5000	2.5000	2.5000	-16.667%	1	6,756	+28.000%
2025-03-28	3.0000	3.0000	3.0000	3.0000	-25.000%	2	6,757	+6.667%
2025-03-26	4.0000	4.1000	4.0000	4.0000	-9.091%	3	6,757	-20.000%
2025-03-24	4.4000	4.4000	4.4000	4.4000	+32.132%	1	6,756	-27.273%
2025-03-20	4.2600	4.2600	3.3300	3.3300	-25.670%	50	6,756	-3.904%
2025-03-19	4.4800	4.4800	4.4800	4.4800	-5.485%	21	6,756	-28.571%
2025-03-17	4.7400	4.7400	4.7400	4.7400	+18.500%	100	6,756	-32.489%
2025-03-10	4.7000	4.7000	4.0000	4.0000	-27.273%	2	6,756	-20.000%
2025-03-05	5.5000	5.5000	5.5000	5.5000	-20.290%	1	6,756	-41.818%
2025-02-28	6.9000	6.9000	6.9000	6.9000	-28.125%	2	6,756	-53.623%
2025-02-26	9.6000	9.6000	9.6000	9.6000	-37.984%	1	6,756	-66.667%
2025-02-19	15.4800	15.4800	15.4800	15.4800	+14.667%	18	6,756	-79.328%
2025-02-12	13.5000	13.5000	13.5000	13.5000	-4.930%	18	6,756	-76.296%
2025-02-07	14.2000	14.2000	14.2000	14.2000	-4.054%	8	6,756	-77.465%
2025-02-05	14.8000	14.8000	14.8000	14.8000	-1.987%	2	6,752	-78.378%
2025-02-03	15.1000	15.1000	15.1000	15.1000	-11.176%	1	6,752	-78.808%
2025-01-31	16.2000	17.6000	16.2000	17.0000	+14.094%	4,806	6,751	-81.176%
2025-01-30	14.6000	15.0000	14.2000	14.9000	-14.857%	4,104	259	-78.523%
2025-01-24	17.5000	17.5000	17.5000	17.5000	+6.707%	20	259	-81.714%
2025-01-22	16.4000	16.4000	16.4000	16.4000	+82.222%	17	269	-80.488%
2025-01-10	9.0000	9.0000	9.0000	9.0000	-6.832%	2	286	-64.444%
2025-01-08	9.6600	9.6600	9.6600	9.6600	-3.206%	12	274	-66.874%
2025-01-07	9.9800	9.9800	9.9800	9.9800	-22.696%	15	274	-67.936%
2024-12-20	12.0000	12.9100	12.0000	12.9100	-27.062%	48	274	-75.213%
2024-12-05	17.7000	17.7000	17.7000	17.7000	-1.667%	1	246	-81.921%
2024-12-04	18.0000	18.0000	18.0000	18.0000	+14.943%	42	247	-82.222%
2024-11-27	15.6600	15.6600	15.6600	15.6600	-5.663%	84	258	-79.566%
2024-11-26	16.3100	16.6000	16.3100	16.6000	+16.084%	14	67	-80.723%
2024-11-21	14.3000	14.3000	14.3000	14.3000	+4.380%	2	67	-77.622%
2024-11-15	13.9900	13.9900	13.7000	13.7000	-21.937%	8	67	-76.642%
2024-11-12	17.5500	17.5500	17.5500	17.5500	-6.200%	6	67	-81.766%
2024-11-11	18.7100	18.7100	18.7100	18.7100	+50.281%	2	67	-82.897%
2024-10-16	12.4500	12.4500	12.4500	12.4500	+21.820%	2	67	-74.297%
2024-10-08	10.2400	10.2400	10.2200	10.2200	-4.930%	8	67	-68.689%
2024-10-04	10.7500	10.7500	10.7500	10.7500	+2.576%	2	67	-70.233%
2024-09-30	10.4800	10.4800	10.4800	10.4800	-3.053%	2	67	-69.466%
2024-09-27	10.7900	10.8100	10.7900	10.8100	+2.367%	4	67	-70.398%
2024-09-26	10.8600	10.8600	10.5600	10.5600	-0.752%	12	67	-69.697%
2024-09-19	10.4700	10.6400	10.4700	10.6400	+8.571%	4	67	-69.925%
2024-09-17	9.2000	9.8500	9.2000	9.8000	+1.031%	8	67	-67.347%
2024-09-16	9.7000	9.7000	9.7000	9.7000	+0.937%	2	67	-67.010%
2024-09-13	9.4800	9.6100	9.4800	9.6100	+19.676%	8	67	-66.701%
2024-09-11	7.6900	8.0900	7.6900	8.0300	+24.303%	20	67	-60.149%
2024-09-06	6.3100	6.9800	6.3100	6.4600	+3.030%	60	67	-50.464%
2024-08-12	6.2700	6.2700	6.2700	6.2700	-45.000%	2	67	-48.963%
2024-07-03	11.4000	11.4000	11.4000	11.4000	+7.955%	30	67	-71.930%
2024-07-02	10.5600	10.5600	10.5600	10.5600	+4.451%	2	67	-69.697%
2024-06-13	10.1400	10.1400	10.1100	10.1100	-5.953%	12	67	-68.348%
2024-06-12	10.7500	10.7500	10.7500	10.7500	+16.848%	100	67	-70.233%
2024-06-06	9.4900	9.6100	9.2000	9.2000	-13.208%	52	67	-65.217%
2024-04-23	10.1000	11.9500	10.1000	10.6000	-28.184%	62	67	-69.811%
2024-04-04	14.7600	14.7600	14.7600	14.7600	+1.513%	4	67	-78.320%
2024-03-26	14.5400	14.5400	14.5400	14.5400	+0.276%	2	67	-77.992%
2024-03-25	14.5000	14.5000	14.5000	14.5000	+214.534%	14	67	-77.931%
2024-01-02	4.6100	4.6100	4.6100	4.6100	-50.957%	2	67	-30.586%
2023-06-16	9.4000	9.4000	9.4000	9.4000	+10.070%	2	67	-65.957%
2023-05-03	8.5400	8.5400	8.5400	8.5400	-43.816%	1	67	-62.529%
2022-09-30	15.2000	15.2000	15.2000	15.2000	-32.143%	1	67	-78.947%
2022-09-13	23.3000	23.4000	22.3000	22.4000	-12.157%	9	67	-85.714%
2022-09-12	23.4600	26.1000	22.5600	25.5000	+8.511%	46	71	-87.451%
2022-08-26	23.5000	23.5000	23.5000	23.5000	-4.472%	1	117	-86.383%
2022-08-25	23.0000	24.6000	23.0000	24.6000	+1.235%	10	116	-86.992%
2022-08-24	24.3000	24.3000	23.5000	24.3000	+4.787%	70	114	-86.831%
2022-07-01	23.1900	23.1900	23.1900	23.1900	+17.121%	1	61	-86.201%
2022-06-17	19.8000	19.8000	19.8000	19.8000	-46.631%	1	60	-83.838%
2022-03-23	37.6000	37.6000	37.1000	37.1000	+3.631%	60	0	-91.375%
2022-02-15	35.8000	35.8000	35.8000	35.8000	0.000%	20	0	-91.061%

.dark-mode .s9f7dT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s9f7dT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8800SPX Dec 18 2026 8800.00 Call (SPX261218C08800000)option OPRA

SPX20261218C8800
SPX Dec 18 2026 8800.00 Call (SPX261218C08800000)
option OPRA