Dark

SPX20261218C8900
SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)
option OPRA

EOD

Sep 10, 2026

2.30-13.858%(-0.37)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3000	2.3000	2.3000	2.3000	-13.858%	229	11,112	0.000%
2026-09-09	2.6700	2.6700	2.6700	2.6700	-13.029%	100	11,149	-13.858%
2026-09-08	3.0700	3.0700	3.0700	3.0700	-9.706%	50	11,319	-25.081%
2026-09-04	3.3300	3.4000	3.3300	3.4000	+21.864%	9	11,336	-32.353%
2026-09-01	2.7900	2.7900	2.7900	2.7900	-17.941%	2,609	11,036	-17.563%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-19.048%	1,308	11,608	-32.353%
2026-08-28	6.3000	6.7000	4.1000	4.2000	-16.996%	12	12,445	-45.238%
2026-08-27	5.1000	5.4700	5.0600	5.0600	+1.200%	106	12,439	-54.545%
2026-08-25	5.0000	5.0000	5.0000	5.0000	+19.048%	12	12,558	-54.000%
2026-08-24	4.1000	4.2000	4.1000	4.2000	-15.152%	158	12,564	-45.238%
2026-08-21	5.1000	5.2000	4.9000	4.9500	-19.250%	906	12,511	-53.535%
2026-08-19	6.6300	6.8000	6.1300	6.1300	-7.402%	212	8,810	-62.480%
2026-08-18	6.4000	6.6700	6.3700	6.6200	-49.581%	87	8,936	-65.257%
2026-08-13	14.7300	14.7300	12.7900	13.1300	+36.203%	177	6,111	-82.483%
2026-08-12	9.6400	9.6400	9.6400	9.6400	-16.897%	12	6,107	-76.141%
2026-08-11	12.4000	12.4000	11.6000	11.6000	-5.614%	6	6,119	-80.172%
2026-08-07	12.2900	12.2900	12.2900	12.2900	+22.289%	3,001	6,122	-81.286%
2026-08-06	13.0000	13.0000	9.8000	10.0500	-22.692%	30	5,698	-77.114%
2026-08-05	22.4700	22.4700	13.0000	13.0000	-28.453%	281	5,724	-82.308%
2026-08-04	9.7000	18.1700	9.7000	18.1700	+233.394%	5,579	7,042	-87.342%
2026-08-03	5.4500	5.4500	5.4500	5.4500	+75.806%	6	6,303	-57.798%
2026-07-29	3.0000	3.1000	3.0000	3.1000	-22.111%	14	6,415	-25.806%
2026-07-27	3.9600	3.9800	3.9600	3.9800	+13.714%	20	6,408	-42.211%
2026-07-24	3.9000	4.2200	3.5000	3.5000	-1.961%	145	6,428	-34.286%
2026-07-23	4.5500	4.5500	3.5700	3.5700	-35.091%	87	6,543	-35.574%
2026-07-22	5.6800	5.7000	5.5000	5.5000	-8.333%	224	6,628	-58.182%
2026-07-21	5.3800	6.0300	5.3700	6.0000	+22.449%	83	6,852	-61.667%
2026-07-20	5.8100	5.8200	4.9000	4.9000	-7.547%	200	6,827	-53.061%
2026-07-17	5.7000	5.7000	5.3000	5.3000	-20.896%	178	7,026	-56.604%
2026-07-16	8.1600	8.4000	6.7000	6.7000	-24.804%	132	7,198	-65.672%
2026-07-15	9.6200	9.6200	8.1100	8.9100	+1.250%	102	7,298	-74.186%
2026-07-14	8.0000	9.1300	8.0000	8.8000	+4.762%	385	7,396	-73.864%
2026-07-13	10.1000	10.2000	8.3000	8.4000	-21.715%	470	7,628	-72.619%
2026-07-10	9.7800	11.1300	9.7800	10.7300	+6.238%	198	8,024	-78.565%
2026-07-09	9.9000	10.1000	9.9000	10.1000	+21.687%	101	8,328	-77.228%
2026-07-08	8.3900	8.3900	7.8000	8.3000	-28.448%	3,575	8,429	-72.289%
2026-07-06	11.0900	11.6000	11.0000	11.6000	+27.473%	47	5,190	-80.172%
2026-07-02	9.0000	9.1000	9.0000	9.1000	-18.750%	200	5,178	-74.725%
2026-06-30	10.2700	11.2000	10.2600	11.2000	+16.667%	239	5,178	-79.464%
2026-06-29	7.4300	9.6000	7.4300	9.6000	+33.333%	25	4,970	-76.042%
2026-06-26	7.2000	8.2100	6.9800	7.2000	-7.810%	86	4,993	-68.056%
2026-06-25	7.6000	8.0000	7.5000	7.8100	-7.024%	31	5,065	-70.551%
2026-06-24	10.0000	10.1000	8.4000	8.4000	-11.111%	1,023	5,062	-72.619%
2026-06-23	8.6200	9.9200	8.6000	9.4500	-22.222%	551	4,466	-75.661%
2026-06-22	16.4800	16.5000	12.1500	12.1500	-21.562%	992	4,816	-81.070%
2026-06-18	15.8000	15.8000	14.9000	15.4900	+20.078%	186	3,572	-85.152%
2026-06-17	16.8800	16.8800	12.9000	12.9000	-27.893%	304	3,572	-82.171%
2026-06-16	21.1100	21.1100	17.8900	17.8900	-18.161%	2	3,572	-87.144%
2026-06-15	21.5000	25.3500	21.5000	21.8600	+45.539%	2,063	5,139	-89.478%
2026-06-12	15.8700	16.1000	14.8700	15.0200	+1.077%	1,408	5,139	-84.687%
2026-06-11	11.0000	15.3000	11.0000	14.8600	+3.194%	3,698	5,139	-84.522%
2026-06-10	14.0500	14.4000	14.0500	14.4000	+7.383%	44	2,530	-84.028%
2026-06-09	16.4000	16.5000	10.2000	13.4100	-7.835%	240	2,526	-82.849%
2026-06-08	17.8100	17.8100	14.3000	14.5500	+5.435%	372	2,286	-84.192%
2026-06-05	21.3000	21.3000	13.8000	13.8000	-49.265%	70	2,033	-83.333%
2026-06-04	23.5000	27.2000	23.5000	27.2000	+0.741%	11	2,051	-91.544%
2026-06-03	26.1200	27.0000	26.1200	27.0000	-14.557%	20	2,046	-91.481%
2026-06-02	32.1500	32.1500	31.4500	31.6000	+6.040%	15	2,061	-92.722%
2026-05-29	33.2500	33.3400	29.5400	29.8000	-0.667%	120	2,060	-92.282%
2026-05-28	30.0000	30.0000	30.0000	30.0000	+2.494%	2	2,032	-92.333%
2026-05-27	27.8500	29.2700	27.8500	29.2700	+3.794%	7	2,030	-92.142%
2026-05-26	29.6000	29.6000	27.7500	28.2000	+8.880%	9	2,025	-91.844%
2026-05-22	25.9000	25.9000	25.9000	25.9000	+15.522%	7	2,027	-91.120%
2026-05-21	18.3500	22.4200	18.3500	22.4200	+7.788%	3	2,020	-89.741%
2026-05-20	18.5000	21.0000	18.5000	20.8000	+25.301%	48	2,020	-88.942%
2026-05-19	17.2000	17.4000	15.5000	16.6000	-9.783%	301	1,990	-86.145%
2026-05-18	18.9900	19.1500	18.4000	18.4000	-23.904%	4	1,990	-87.500%
2026-05-15	26.6000	26.6000	24.1800	24.1800	-30.116%	11	1,990	-90.488%
2026-05-14	32.5800	38.5000	32.5000	34.6000	+42.975%	1,411	1,934	-93.353%
2026-05-13	23.8000	24.2000	23.7000	24.2000	+10.958%	4	881	-90.496%
2026-05-12	19.4500	21.8100	18.9800	21.8100	-11.700%	163	881	-89.454%
2026-05-11	24.7000	24.7000	24.7000	24.7000	+11.261%	2	881	-90.688%
2026-05-08	20.2900	22.2000	20.2900	22.2000	+11.278%	8	881	-89.640%
2026-05-07	18.6000	19.9500	18.6000	19.9500	+1.786%	551	881	-88.471%
2026-05-06	14.9700	19.8000	14.9700	19.6000	+56.175%	35	655	-88.265%
2026-05-05	12.5500	12.5500	12.5500	12.5500	+7.725%	3	634	-81.673%
2026-05-01	12.2000	12.4000	11.6200	11.6500	+20.103%	8	635	-80.258%
2026-04-30	9.5000	9.7000	9.4000	9.7000	+11.494%	124	635	-76.289%
2026-04-29	8.6000	8.7000	8.6000	8.7000	-15.534%	4	517	-73.563%
2026-04-27	10.2000	10.4000	10.2000	10.3000	+17.045%	19	514	-77.670%
2026-04-22	8.3600	9.1000	8.3600	8.8000	-13.725%	46	495	-73.864%
2026-04-17	9.6000	10.2900	9.4500	10.2000	+37.838%	20	525	-77.451%
2026-04-16	7.4000	7.4000	7.4000	7.4000	+11.782%	63	525	-68.919%
2026-04-15	6.6200	6.6200	6.5800	6.6200	+164.800%	4	525	-65.257%
2026-03-31	2.5000	2.5000	2.5000	2.5000	+2.041%	1	523	-8.000%
2026-03-26	2.7800	2.7800	2.4500	2.4500	-28.986%	4	523	-6.122%
2026-03-25	3.4500	3.4500	3.4500	3.4500	-11.311%	2	525	-33.333%
2026-03-23	4.0600	4.0600	3.8800	3.8900	+11.782%	12	526	-40.874%
2026-03-19	3.5500	3.5500	3.4800	3.4800	-13.000%	200	524	-33.908%
2026-03-17	4.4000	4.4000	4.0000	4.0000	-6.977%	34	336	-42.500%
2026-03-16	4.3000	4.3000	4.3000	4.3000	-2.494%	2	314	-46.512%
2026-03-13	4.4500	4.4900	4.3800	4.4100	-4.752%	240	316	-47.846%
2026-03-12	4.6300	4.6300	4.6300	4.6300	-12.642%	1	159	-50.324%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+15.217%	1	160	-56.604%
2026-03-09	4.3300	4.6000	4.3300	4.6000	-16.515%	9	160	-50.000%
2026-03-05	5.5100	5.5100	5.5100	5.5100	-5.000%	1	155	-58.258%
2026-03-04	5.8000	5.8000	5.8000	5.8000	+5.455%	5	154	-60.345%
2026-03-03	5.5000	5.5000	5.5000	5.5000	-16.667%	5	149	-58.182%
2026-03-02	6.3400	6.6000	6.1600	6.6000	-19.512%	28	144	-65.152%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+9.333%	9	116	-71.951%
2026-02-24	7.2000	7.5000	7.2000	7.5000	+11.773%	6	116	-69.333%
2026-02-23	6.7000	6.7100	6.7000	6.7100	-7.830%	64	112	-65.723%
2026-02-17	7.2800	7.2800	7.2800	7.2800	-13.333%	1	80	-68.407%
2026-02-12	9.6000	9.6000	8.4000	8.4000	-16.832%	13	80	-72.619%
2026-02-10	11.2000	11.2000	10.1000	10.1000	-8.182%	2	72	-77.228%
2026-02-09	10.2000	11.0000	10.2000	11.0000	+15.789%	6	71	-79.091%
2026-02-03	10.0000	10.0000	9.5000	9.5000	-19.492%	5	70	-75.789%
2026-02-02	11.7000	11.8000	11.7000	11.8000	+3.509%	9	72	-80.508%
2026-01-29	11.3300	11.4000	11.3300	11.4000	-12.977%	2	80	-79.825%
2026-01-28	13.1000	13.1000	13.1000	13.1000	-1.504%	1	79	-82.443%
2026-01-27	12.9000	13.3000	12.9000	13.3000	+16.667%	12	78	-82.707%
2026-01-26	11.3000	11.4000	11.3000	11.4000	+6.542%	2	72	-79.825%
2026-01-22	10.2000	10.7000	10.2000	10.7000	+27.381%	11	70	-78.505%
2026-01-21	8.4000	8.4000	8.4000	8.4000	-25.729%	3	59	-72.619%
2026-01-16	11.4500	11.4500	11.3100	11.3100	-18.633%	3	56	-79.664%
2026-01-09	13.8000	13.9000	13.8000	13.9000	+11.200%	6	56	-83.453%
2026-01-08	12.5000	12.5000	12.5000	12.5000	-4.580%	2	51	-81.600%
2026-01-05	13.1000	13.1000	13.1000	13.1000	+5.136%	3	42	-82.443%
2025-12-29	12.4900	12.4900	12.4600	12.4600	+21.561%	2	42	-81.541%
2025-12-19	10.3400	10.3400	10.2500	10.2500	+3.535%	24	42	-77.561%
2025-12-18	9.9000	9.9000	9.9000	9.9000	-10.811%	29	30	-76.768%
2025-12-16	11.5000	11.5000	11.1000	11.1000	0.000%	2	2	-79.279%

.dark-mode .ClKQQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ClKQQL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C8900SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)option OPRA

SPX20261218C8900
SPX Dec 18 2026 8900.00 Call (SPX261218C08900000)
option OPRA