Dark

SPX20261218C9000
SPX Dec 18 2026 9000.00 Call (SPX261218C09000000)
option OPRA

EOD

Sep 10, 2026

1.65-21.429%(-0.45)194

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.9500	1.9500	1.6000	1.6500	-21.429%	194	47,265	0.000%
2026-09-09	2.0500	2.1000	2.0200	2.1000	-12.500%	22	47,067	-21.429%
2026-09-08	2.6000	2.6000	2.4000	2.4000	-6.615%	5	47,741	-31.250%
2026-09-04	2.7000	2.7000	2.5700	2.5700	-17.097%	2	47,738	-35.798%
2026-09-03	2.6000	3.3000	2.5500	3.1000	+31.915%	2,087	47,738	-46.774%
2026-09-02	2.3500	2.3500	2.3500	2.3500	+30.556%	1	47,476	-29.787%
2026-09-01	1.8500	2.2000	1.8000	1.8000	-28.000%	1,285	47,475	-8.333%
2026-08-31	2.8000	2.8000	2.4000	2.5000	-15.254%	1,189	47,085	-34.000%
2026-08-28	3.8000	3.8000	2.9500	2.9500	-18.056%	35	47,339	-44.068%
2026-08-27	3.6000	3.6000	3.6000	3.6000	+12.500%	4	47,359	-54.167%
2026-08-25	3.5000	3.5000	2.9000	3.2000	+3.226%	24	47,264	-48.438%
2026-08-24	2.9000	3.1000	2.9000	3.1000	-13.889%	2,159	47,285	-46.774%
2026-08-21	3.4000	3.6000	3.2000	3.6000	-18.182%	1,589	46,987	-54.167%
2026-08-19	4.8500	5.3000	4.4000	4.4000	+7.843%	161	47,134	-62.500%
2026-08-18	4.9000	4.9000	3.9800	4.0800	-30.847%	4,790	47,141	-59.559%
2026-08-17	7.9000	7.9000	5.9000	5.9000	-21.333%	9	46,912	-72.034%
2026-08-14	9.6000	9.6000	7.4000	7.5000	-19.006%	35	46,910	-78.000%
2026-08-13	8.5000	11.0000	8.5000	9.2600	+36.578%	2,565	46,838	-82.181%
2026-08-12	7.9000	7.9000	6.7800	6.7800	-8.378%	25	46,126	-75.664%
2026-08-11	8.0000	8.0000	7.3000	7.4000	-16.854%	162	46,137	-77.703%
2026-08-10	9.2900	9.2900	8.9000	8.9000	-8.247%	5	46,051	-81.461%
2026-08-07	9.1000	10.2000	9.0000	9.7000	+37.589%	1,583	46,056	-82.990%
2026-08-06	8.6400	8.6400	7.0500	7.0500	-24.437%	157	46,086	-76.596%
2026-08-05	17.1700	17.1700	9.3300	9.3300	-27.109%	10,443	45,846	-82.315%
2026-08-04	8.0000	13.5100	8.0000	12.8000	+139.252%	4,246	43,517	-87.109%
2026-08-03	3.5800	5.4500	3.5800	5.3500	+78.333%	4,843	44,403	-69.159%
2026-07-31	3.0000	3.0000	3.0000	3.0000	+20.000%	1	44,285	-45.000%
2026-07-30	2.5000	2.5000	2.2500	2.5000	+26.904%	2,042	44,285	-34.000%
2026-07-29	2.3500	2.3500	1.9700	1.9700	-24.809%	31	42,783	-16.244%
2026-07-28	2.5000	2.6300	2.5000	2.6200	+4.800%	14	42,759	-37.023%
2026-07-27	3.2000	3.2000	2.5000	2.5000	-9.091%	34	42,755	-34.000%
2026-07-24	3.1000	3.1700	2.7500	2.7500	0.000%	22	42,751	-40.000%
2026-07-23	2.9500	2.9500	2.7000	2.7500	-31.250%	13	42,740	-40.000%
2026-07-22	4.0000	4.0000	4.0000	4.0000	+5.820%	1	42,732	-58.750%
2026-07-20	3.9500	3.9500	3.7800	3.7800	-7.125%	650	42,732	-56.349%
2026-07-17	4.0900	4.5200	4.0500	4.0700	-20.196%	15	42,482	-59.459%
2026-07-16	5.8500	6.0700	5.1000	5.1000	-21.538%	1,161	42,476	-67.647%
2026-07-15	6.9000	6.9000	6.0000	6.5000	+3.175%	7	42,404	-74.615%
2026-07-13	7.2000	7.2500	6.2800	6.3000	-18.182%	154	42,399	-73.810%
2026-07-10	7.7000	7.7000	7.7000	7.7000	+3.356%	25	42,281	-78.571%
2026-07-09	6.6100	7.5000	6.2000	7.4500	+26.917%	126	42,276	-77.852%
2026-07-08	6.0000	6.3500	5.4600	5.8700	-16.143%	174	42,329	-71.891%
2026-07-07	7.2000	7.2000	7.0000	7.0000	-17.840%	4	42,366	-76.429%
2026-07-06	8.3200	8.7000	8.3100	8.5200	+21.714%	2,712	42,367	-80.634%
2026-07-02	6.8000	7.0000	6.5000	7.0000	-13.580%	310	42,792	-76.429%
2026-07-01	7.6100	8.8000	7.5600	8.1000	-4.706%	2,086	42,792	-79.630%
2026-06-30	8.4000	8.5000	8.2000	8.5000	+20.226%	252	42,699	-80.588%
2026-06-29	6.2000	7.0700	5.8700	7.0700	+35.962%	35	42,766	-76.662%
2026-06-26	5.4000	6.0500	5.1500	5.2000	-10.345%	4,256	42,768	-68.269%
2026-06-25	5.8900	6.6500	5.8000	5.8000	-12.121%	119	41,789	-71.552%
2026-06-24	7.4500	7.5000	5.8700	6.6000	-2.941%	2,259	41,683	-75.000%
2026-06-23	6.5000	7.6000	6.5000	6.8000	-26.087%	3,255	40,216	-75.735%
2026-06-22	12.6000	12.6000	9.2000	9.2000	-22.363%	1,778	39,868	-82.065%
2026-06-18	11.4500	12.0100	11.4500	11.8500	+19.697%	2,023	39,591	-86.076%
2026-06-17	13.6300	13.6300	9.9000	9.9000	-27.045%	142	39,591	-83.333%
2026-06-16	17.3000	17.3000	13.5000	13.5700	-29.323%	1,285	39,591	-87.841%
2026-06-15	16.2000	19.6000	16.2000	19.2000	+69.912%	46	39,788	-91.406%
2026-06-12	12.2000	12.3000	11.3000	11.3000	-0.877%	8	39,788	-85.398%
2026-06-11	10.0000	11.4000	10.0000	11.4000	+14.000%	3	39,788	-85.526%
2026-06-10	10.2000	10.2000	9.8000	10.0000	+11.111%	123	40,043	-83.500%
2026-06-09	13.3600	13.4600	7.6500	9.0000	-23.404%	812	40,160	-81.667%
2026-06-08	12.8600	12.8800	11.7500	11.7500	+3.070%	181	40,323	-85.957%
2026-06-05	16.7000	16.7000	10.9000	11.4000	-49.558%	2,094	40,393	-85.526%
2026-06-04	18.6000	22.6000	18.6000	22.6000	+10.244%	418	40,168	-92.699%
2026-06-03	21.9800	21.9800	20.2000	20.5000	-18.000%	215	39,787	-91.951%
2026-06-02	23.0000	25.0000	23.0000	25.0000	+1.626%	114	39,689	-93.400%
2026-06-01	22.4000	24.7500	21.5000	24.6000	+6.678%	1,006	39,744	-93.293%
2026-05-29	26.5000	26.5000	22.9500	23.0600	-3.028%	686	40,045	-92.845%
2026-05-28	20.2000	23.7800	20.2000	23.7800	+13.780%	35	39,902	-93.061%
2026-05-27	20.8000	20.9000	20.6000	20.9000	-1.415%	34	39,882	-92.105%
2026-05-26	24.0000	24.0000	21.2000	21.2000	+7.833%	24	39,880	-92.217%
2026-05-22	20.3300	20.8000	19.6600	19.6600	+26.839%	522	39,884	-91.607%
2026-05-21	14.4700	15.9000	14.4700	15.5000	-5.488%	43	39,915	-89.355%
2026-05-20	14.0000	16.4000	13.9500	16.4000	+24.242%	3,025	39,915	-89.939%
2026-05-19	12.3000	13.7500	12.3000	13.2000	-7.628%	2,265	40,169	-87.500%
2026-05-18	16.7000	17.3000	14.2900	14.2900	-16.919%	1,509	40,169	-88.453%
2026-05-15	21.0000	21.0000	17.2000	17.2000	-37.226%	19	40,169	-90.407%
2026-05-14	24.6000	31.1000	24.6000	27.4000	+19.965%	2,767	39,901	-93.978%
2026-05-13	18.5000	23.5000	18.5000	22.8400	+51.862%	2,507	39,892	-92.776%
2026-05-12	17.3400	17.3400	15.0400	15.0400	-22.872%	4	39,892	-89.029%
2026-05-11	19.4000	20.1000	19.4000	19.5000	+15.727%	13	39,892	-91.538%
2026-05-08	15.8200	17.6600	15.7800	16.8500	+33.730%	1,670	39,677	-90.208%
2026-05-07	14.4000	15.5000	12.6000	12.6000	-18.657%	339	39,458	-86.905%
2026-05-06	11.7300	15.5000	11.7300	15.4900	+60.186%	3,081	38,783	-89.348%
2026-05-05	9.2500	9.6700	9.1500	9.6700	+24.613%	63	40,710	-82.937%
2026-05-04	8.7200	8.7200	7.7600	7.7600	-16.469%	20	40,710	-78.737%
2026-05-01	9.9600	9.9600	9.2900	9.2900	+14.691%	21	40,709	-82.239%
2026-04-30	7.1000	8.1000	7.1000	8.1000	+17.391%	1,044	40,709	-79.630%
2026-04-29	6.7200	6.9000	6.5800	6.9000	-14.815%	1,517	39,246	-76.087%
2026-04-28	8.1000	8.1000	8.1000	8.1000	-5.814%	7	40,511	-79.630%
2026-04-27	8.5000	8.6000	8.4600	8.6000	+7.500%	1,005	40,605	-80.814%
2026-04-24	8.0000	8.0000	8.0000	8.0000	+6.667%	1	40,660	-79.375%
2026-04-23	7.5000	7.5000	7.5000	7.5000	+3.734%	29	40,659	-78.000%
2026-04-22	6.9000	7.3000	6.9000	7.2300	+1.688%	1,027	40,658	-77.178%
2026-04-21	7.1200	7.1200	7.1100	7.1100	-5.326%	4	40,632	-76.793%
2026-04-20	8.0000	8.0000	7.5100	7.5100	-7.966%	4	40,632	-78.029%
2026-04-17	6.7500	8.5000	6.7500	8.1600	+29.730%	580	40,645	-79.779%
2026-04-16	5.7400	6.2900	5.7400	6.2900	+12.321%	3	40,626	-73.768%
2026-04-15	5.3000	5.6000	5.3000	5.6000	+21.739%	357	40,552	-70.536%
2026-04-14	3.5000	4.7000	3.5000	4.6000	+43.750%	4,675	40,539	-64.130%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+4.235%	3	38,940	-48.438%
2026-04-10	3.0700	3.0700	3.0700	3.0700	-6.970%	1	38,943	-46.254%
2026-04-09	2.9000	3.3000	2.9000	3.3000	+3.125%	801	38,942	-50.000%
2026-04-08	3.4000	3.4000	3.2000	3.2000	+29.555%	4	38,215	-48.438%
2026-04-02	2.4700	2.4700	2.4700	2.4700	-1.200%	2	38,216	-33.198%
2026-04-01	2.6000	2.7000	2.5000	2.5000	+1.215%	93	38,216	-34.000%
2026-03-31	2.2300	2.4700	2.2300	2.4700	+23.500%	7	38,127	-33.198%
2026-03-30	2.0000	2.1600	2.0000	2.0000	0.000%	50	38,128	-17.500%
2026-03-27	2.1000	2.1000	1.9400	2.0000	-14.163%	6	38,144	-17.500%
2026-03-26	2.3300	2.3300	2.3300	2.3300	-19.097%	5	38,145	-29.185%
2026-03-24	2.9300	2.9300	2.8800	2.8800	-6.189%	2,200	38,145	-42.708%
2026-03-23	3.0700	3.0700	3.0700	3.0700	+13.284%	2	40,256	-46.254%
2026-03-20	2.7600	2.8000	2.6700	2.7100	-4.912%	22	40,254	-39.114%
2026-03-19	2.9000	2.9000	2.7800	2.8500	-10.938%	5	40,254	-42.105%
2026-03-18	3.2000	3.2000	3.2000	3.2000	-11.111%	1	40,257	-48.438%
2026-03-17	3.6000	3.6000	3.6000	3.6000	-1.099%	63	40,256	-54.167%
2026-03-16	3.5000	3.6400	3.5000	3.6400	-1.622%	74	40,198	-54.670%
2026-03-13	3.7000	3.7000	3.7000	3.7000	+5.714%	328	40,196	-55.405%
2026-03-12	3.5000	3.5000	3.2000	3.5000	-16.667%	13	40,196	-52.857%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+2.439%	7	40,209	-60.714%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-4.651%	1	40,209	-59.756%
2026-03-09	3.7000	4.3000	3.5900	4.3000	+7.500%	174	40,209	-61.628%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-3.382%	1,801	40,207	-58.750%
2026-03-05	4.4600	4.4600	4.1400	4.1400	-10.968%	4	40,207	-60.145%
2026-03-04	4.7000	4.7000	4.5000	4.6500	+2.198%	1,710	39,707	-64.516%
2026-03-03	4.3800	4.5500	4.3800	4.5500	-12.500%	12	40,199	-63.736%
2026-03-02	5.2000	5.3000	5.2000	5.2000	-0.952%	13	40,189	-68.269%
2026-02-27	5.2000	5.3000	5.2000	5.2500	-17.969%	31	40,181	-68.571%
2026-02-25	6.1200	6.5500	6.1200	6.4000	+8.475%	9	40,216	-74.219%
2026-02-24	5.9000	5.9000	5.9000	5.9000	+8.856%	7	40,216	-72.034%
2026-02-23	5.3000	5.4200	5.3000	5.4200	-6.552%	89	40,209	-69.557%
2026-02-20	5.8000	5.8000	5.8000	5.8000	+10.476%	8	40,177	-71.552%
2026-02-19	5.7000	5.7000	5.2500	5.2500	-13.079%	514	40,095	-68.571%
2026-02-18	6.0400	6.0400	6.0400	6.0400	+4.138%	1	40,179	-72.682%
2026-02-17	5.4000	5.8000	5.3000	5.8000	-7.937%	116	40,180	-71.552%
2026-02-13	6.2100	6.3000	6.0000	6.3000	-7.353%	22	40,170	-73.810%
2026-02-12	7.6500	7.6500	6.6100	6.8000	-14.465%	17	40,170	-75.735%
2026-02-11	7.9500	7.9500	7.9500	7.9500	-3.285%	1	40,156	-79.245%
2026-02-10	8.2400	8.2400	8.2200	8.2200	-3.294%	2	40,155	-79.927%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+10.390%	14	40,155	-80.588%
2026-02-06	7.6500	7.8000	7.6500	7.7000	+11.594%	13	40,156	-78.571%
2026-02-05	6.5000	6.9000	6.5000	6.9000	-5.479%	6	40,145	-76.087%
2026-02-04	7.9000	7.9000	7.3000	7.3000	-10.539%	4	40,139	-77.397%
2026-02-03	8.3000	8.3000	8.1600	8.1600	-8.315%	52	40,137	-79.779%
2026-01-30	9.0000	9.0000	8.9000	8.9000	-1.111%	9,001	43,240	-81.461%
2026-01-29	10.5000	10.5000	8.5000	9.0000	-12.621%	34	46,116	-81.667%
2026-01-28	10.3000	10.3000	10.3000	10.3000	-3.738%	1	46,117	-83.981%
2026-01-27	9.8700	10.7000	9.8700	10.7000	+12.632%	82	46,116	-84.579%
2026-01-26	8.8000	9.5000	8.8000	9.5000	+17.284%	14	45,902	-82.632%
2026-01-23	8.2700	8.2900	7.9500	8.1000	-4.706%	208	45,902	-79.630%
2026-01-22	8.3600	8.8000	8.2600	8.5000	+26.866%	52	45,902	-80.588%
2026-01-21	6.5900	6.7000	6.5900	6.7000	+6.349%	6	45,859	-75.373%
2026-01-20	7.2500	7.2500	6.3000	6.3000	-30.310%	3,745	45,857	-73.810%
2026-01-16	9.4000	9.4000	9.0400	9.0400	-2.796%	236	45,415	-81.748%
2026-01-15	10.2000	10.4000	9.3000	9.3000	+4.494%	17	45,415	-82.258%
2026-01-14	10.1000	10.1000	8.8000	8.9000	-19.820%	70	45,415	-81.461%
2026-01-12	10.3000	11.1000	10.3000	11.1000	-3.478%	111	45,416	-85.135%
2026-01-09	10.4700	11.5000	10.4700	11.5000	+12.745%	30	45,315	-85.652%
2026-01-08	10.2000	10.2000	10.2000	10.2000	-14.644%	3	45,336	-83.824%
2026-01-07	11.7900	12.0000	11.7900	11.9500	+4.825%	2,014	45,337	-86.192%
2026-01-06	11.4500	11.4500	10.9500	11.4000	+7.547%	15	45,340	-85.526%
2026-01-05	9.7700	10.8000	9.7700	10.6000	+15.217%	18	45,342	-84.434%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+0.546%	1	45,351	-82.065%
2025-12-31	9.1500	9.1500	9.1500	9.1500	-8.955%	1	45,350	-81.967%
2025-12-30	10.2000	10.3000	10.0500	10.0500	-0.495%	4	45,350	-83.582%
2025-12-29	10.0000	10.1000	10.0000	10.1000	-8.015%	6	45,350	-83.663%
2025-12-26	11.0500	11.0500	10.9100	10.9800	-1.789%	3	45,352	-84.973%
2025-12-24	10.5100	11.1800	10.5100	11.1800	+12.362%	5	45,352	-85.242%
2025-12-23	8.9300	9.9500	8.8600	9.9500	+10.556%	10	45,352	-83.417%
2025-12-22	8.8000	9.0200	8.8000	9.0000	+7.143%	1,014	45,351	-81.667%
2025-12-19	8.4000	8.5000	8.2300	8.4000	-1.176%	200	45,347	-80.357%
2025-12-18	8.6000	8.6000	8.2000	8.5000	+10.390%	30	45,346	-80.588%
2025-12-17	7.8000	7.8000	7.7000	7.7000	-15.105%	302	45,344	-78.571%
2025-12-16	9.0400	9.1000	9.0400	9.0700	-15.234%	3,456	45,344	-81.808%
2025-12-15	10.8000	11.0000	10.7000	10.7000	-4.889%	40	45,471	-84.579%
2025-12-12	13.3500	13.3500	11.2500	11.2500	-16.667%	23	45,466	-85.333%
2025-12-11	13.7000	13.7000	13.5000	13.5000	-7.661%	511	45,453	-87.778%
2025-12-10	13.2800	14.6200	13.2800	14.6200	+6.715%	365	44,953	-88.714%
2025-12-09	14.2500	14.2500	13.7000	13.7000	-3.043%	5	44,683	-87.956%
2025-12-08	14.1000	14.1700	14.1000	14.1300	-6.733%	253	44,684	-88.323%
2025-12-05	15.9000	15.9000	15.1100	15.1500	+0.798%	222	44,683	-89.109%
2025-12-03	13.5900	15.0300	13.5900	15.0300	+3.942%	487	44,509	-89.022%
2025-12-02	14.5000	14.5000	14.4000	14.4600	+3.286%	812	43,694	-88.589%
2025-12-01	14.8100	14.8100	14.0000	14.0000	-15.152%	211	44,094	-88.214%
2025-11-26	15.3400	16.5000	15.3400	16.5000	+14.583%	380	44,043	-90.000%
2025-11-25	14.2000	14.4000	14.0200	14.4000	+5.263%	120	44,043	-88.542%
2025-11-24	13.4900	13.7300	13.2000	13.6800	-0.146%	66	44,073	-87.939%
2025-11-21	11.7000	13.7000	11.7000	13.7000	+0.735%	12	44,033	-87.956%
2025-11-20	16.8000	17.0000	13.3200	13.6000	+3.817%	158	44,043	-87.868%
2025-11-19	14.0000	14.0000	13.1000	13.1000	-8.392%	351	44,045	-87.405%
2025-11-18	13.3000	14.3000	13.1000	14.3000	-6.475%	6	44,046	-88.462%
2025-11-17	18.0000	18.0000	14.5000	15.2900	-17.796%	55	44,040	-89.209%
2025-11-14	17.1000	19.0000	17.0000	18.6000	-6.061%	17	44,042	-91.129%
2025-11-13	21.3000	21.3000	19.8000	19.8000	-18.182%	13	44,031	-91.667%
2025-11-12	24.2000	24.2000	24.2000	24.2000	+7.080%	211	44,019	-93.182%
2025-11-11	20.2000	22.6000	20.2000	22.6000	+4.004%	975	43,810	-92.699%
2025-11-10	19.2000	21.8000	18.5000	21.7300	+42.026%	91	43,824	-92.407%
2025-11-07	14.8000	15.3000	13.4900	15.3000	-6.135%	2,536	45,342	-89.216%
2025-11-06	18.2000	18.5000	15.6000	16.3000	-18.337%	72	45,127	-89.877%
2025-11-05	20.6000	20.7000	19.9600	19.9600	-4.952%	4	45,172	-91.733%
2025-11-04	21.6300	23.1000	21.0000	21.0000	-13.115%	491	45,133	-92.143%
2025-11-03	24.5700	24.6800	24.1700	24.1700	-4.466%	80	45,175	-93.173%
2025-10-31	23.7100	25.3000	23.2000	25.3000	+13.402%	709	45,175	-93.478%
2025-10-30	23.0000	24.1900	21.6700	22.3100	-13.326%	307	45,156	-92.604%
2025-10-29	25.8500	26.0000	23.4100	25.7400	+7.250%	436	45,151	-93.590%
2025-10-28	20.0000	24.9500	20.0000	24.0000	+31.868%	13,062	44,807	-93.125%
2025-10-27	16.5000	18.2000	16.5000	18.2000	+24.658%	108	37,060	-90.934%
2025-10-24	13.9000	14.8500	13.9000	14.6000	+11.450%	1,218	37,060	-88.699%
2025-10-23	12.5700	13.1000	12.5700	13.1000	+9.167%	27	34,660	-87.405%
2025-10-22	12.0000	12.0000	11.9000	12.0000	-11.111%	8	34,635	-86.250%
2025-10-21	13.5100	13.7000	13.5000	13.5000	-0.735%	100	34,635	-87.778%
2025-10-20	12.7400	13.6100	12.7400	13.6000	+12.397%	26	34,581	-87.868%
2025-10-17	12.1000	12.1000	12.1000	12.1000	-4.574%	5	34,583	-86.364%
2025-10-16	14.2400	14.2700	12.6800	12.6800	-1.015%	17	34,583	-86.987%
2025-10-15	14.5000	14.5000	12.7800	12.8100	+0.078%	20	34,592	-87.119%
2025-10-14	11.8000	12.8000	11.8000	12.8000	+1.587%	7	34,574	-87.109%
2025-10-13	11.8200	12.6600	11.7700	12.6000	+6.689%	31	34,567	-86.905%
2025-10-10	14.6000	14.6000	11.7000	11.8100	-16.831%	54	34,566	-86.029%
2025-10-09	14.2000	14.2000	14.2000	14.2000	-3.072%	1	34,616	-88.380%
2025-10-08	14.6000	14.6500	14.5000	14.6500	+16.733%	7	34,616	-88.737%
2025-10-07	12.5500	12.5500	12.5500	12.5500	-10.421%	1	34,616	-86.853%
2025-10-06	12.7800	14.0100	12.5200	14.0100	+11.279%	8	34,616	-88.223%
2025-10-03	12.2000	13.2000	12.2000	12.5900	+4.917%	22	34,616	-86.894%
2025-10-02	11.9500	12.0000	11.9500	12.0000	+12.150%	31	34,614	-86.250%
2025-10-01	10.0600	10.9000	10.0600	10.7000	+2.197%	73	34,614	-84.579%
2025-09-30	10.1700	10.5700	9.9000	10.4700	+2.647%	111	34,614	-84.241%
2025-09-29	10.3100	10.3100	10.0700	10.2000	+3.030%	394	34,614	-83.824%
2025-09-26	9.6000	10.1100	9.6000	9.9000	+1.020%	260	34,614	-83.333%
2025-09-25	9.8000	9.8000	9.7000	9.8000	-15.152%	9	34,614	-83.163%
2025-09-23	11.5500	11.5500	11.5500	11.5500	-7.303%	3,120	34,614	-85.714%
2025-09-22	10.8000	12.5000	10.8000	12.4600	+10.756%	171	34,614	-86.758%
2025-09-19	10.4000	11.2500	10.4000	11.2500	+10.837%	98	34,607	-85.333%
2025-09-18	10.1000	10.1500	10.1000	10.1500	+12.778%	11	34,521	-83.744%
2025-09-17	9.4900	9.4900	9.0000	9.0000	-4.863%	9	34,512	-81.667%
2025-09-16	9.4600	9.4600	9.4600	9.4600	+1.720%	2	34,513	-82.558%
2025-09-15	9.2000	9.3000	9.2000	9.3000	+10.714%	3	34,513	-82.258%
2025-09-12	8.1900	8.4000	8.1900	8.4000	+2.190%	1,515	34,519	-80.357%
2025-09-11	7.7000	8.2200	7.7000	8.2200	+14.167%	26	35,870	-79.927%
2025-09-10	7.2000	7.2000	7.2000	7.2000	+14.286%	6,001	35,886	-77.083%
2025-09-08	6.5300	6.5300	6.3000	6.3000	-1.563%	230	34,535	-73.810%
2025-09-05	6.9000	6.9000	6.4000	6.4000	+10.345%	2	34,765	-74.219%
2025-09-03	5.7400	5.8000	5.7400	5.8000	+4.505%	360	34,763	-71.552%
2025-09-02	5.5500	5.5500	5.5500	5.5500	-13.281%	90	34,763	-70.270%
2025-08-29	6.5000	6.5000	6.4000	6.4000	-14.667%	3	34,762	-74.219%
2025-08-28	7.5000	7.5000	7.5000	7.5000	+7.604%	30	34,762	-78.000%
2025-08-25	7.0200	7.0200	6.9700	6.9700	-5.811%	2	34,732	-76.327%
2025-08-22	7.1500	7.4000	7.0200	7.4000	+19.355%	11	34,732	-77.703%
2025-08-21	6.2000	6.2000	6.2000	6.2000	+0.162%	5	34,732	-73.387%
2025-08-20	6.2200	6.2400	6.1900	6.1900	-19.610%	140	34,727	-73.344%
2025-08-15	7.9300	7.9300	7.7000	7.7000	-3.870%	102	34,727	-78.571%
2025-08-14	8.0000	8.1300	8.0000	8.0100	+0.125%	204	34,827	-79.401%
2025-08-13	8.8000	8.8000	8.0000	8.0000	+15.108%	135	34,862	-79.375%
2025-08-12	6.9500	6.9500	6.9500	6.9500	+2.206%	1	34,827	-76.259%
2025-08-08	6.7700	6.8000	6.7700	6.8000	+12.211%	122	34,827	-75.735%
2025-08-07	6.4400	6.4400	6.0600	6.0600	-0.656%	401	34,829	-72.772%
2025-08-06	6.1000	6.1000	6.1000	6.1000	+15.094%	50	34,729	-72.951%
2025-08-05	5.8600	5.8600	5.2000	5.3000	-1.670%	10	34,679	-68.868%
2025-08-04	5.5000	5.6000	5.2700	5.3900	+3.654%	6	34,687	-69.388%
2025-08-01	5.1800	5.6100	5.1800	5.2000	-29.155%	6	34,687	-68.269%
2025-07-30	7.3800	7.3800	7.3000	7.3400	-27.110%	90	34,685	-77.520%
2025-07-23	6.9800	10.0700	6.9800	10.0700	+62.419%	4	34,646	-83.615%
2025-07-17	6.2000	6.2000	6.2000	6.2000	+5.085%	10	34,648	-73.387%
2025-07-16	6.4000	6.4000	5.9000	5.9000	-13.235%	11	34,658	-72.034%
2025-07-15	6.8000	6.8000	6.8000	6.8000	-3.409%	1	34,667	-75.735%
2025-07-10	6.9700	7.0400	6.9700	7.0400	-1.124%	4	34,668	-76.563%
2025-07-09	6.5200	7.1200	6.5200	7.1200	-8.718%	184	34,668	-76.826%
2025-07-07	7.8000	7.8000	7.8000	7.8000	+1.299%	5	34,668	-78.846%
2025-07-03	7.1000	7.7000	6.8000	7.7000	+18.462%	31	34,654	-78.571%
2025-07-02	6.1600	6.5000	6.1600	6.5000	+6.209%	218	34,654	-74.615%
2025-07-01	6.0400	6.1200	5.9400	6.1200	+5.517%	318	34,644	-73.039%
2025-06-30	5.9000	5.9100	5.8000	5.8000	+13.725%	73	34,644	-71.552%
2025-06-27	5.6000	6.0000	5.1000	5.1000	+5.155%	292	34,655	-67.647%
2025-06-26	4.3400	4.8500	4.3400	4.8500	+15.476%	2,702	34,609	-65.979%
2025-06-25	4.2000	4.2000	4.2000	4.2000	+12.000%	2,000	32,648	-60.714%
2025-06-23	3.4000	3.7500	3.3300	3.7500	+8.696%	2,665	30,648	-56.000%
2025-06-20	3.5000	3.5000	3.4500	3.4500	-4.167%	4,004	28,145	-52.174%
2025-06-18	3.6500	3.6500	3.4000	3.6000	-5.263%	10,006	18,137	-54.167%
2025-06-17	3.8000	3.8000	3.8000	3.8000	-2.564%	2,000	18,137	-56.579%
2025-06-16	3.9200	4.2000	3.9000	3.9000	-10.138%	5,354	14,137	-57.692%
2025-06-11	4.6900	5.0000	4.3400	4.3400	+0.463%	4,503	8,794	-61.982%
2025-06-10	4.3200	4.3200	4.3200	4.3200	+0.699%	80	4,288	-61.806%
2025-06-05	4.3100	4.3100	4.1500	4.2900	-6.739%	2,000	4,288	-61.538%
2025-06-03	4.1000	4.6000	4.1000	4.6000	+21.053%	13	2,353	-64.130%
2025-06-02	3.8000	3.8000	3.8000	3.8000	+5.556%	1	2,364	-56.579%
2025-05-30	3.6000	3.6000	3.6000	3.6000	-5.263%	6	2,363	-54.167%
2025-05-28	3.8100	3.8100	3.8000	3.8000	+2.703%	2	2,360	-56.579%
2025-05-27	3.9300	3.9300	3.6000	3.7000	-13.953%	3	2,359	-55.405%
2025-05-23	4.3000	4.3000	4.3000	4.3000	+18.457%	10	2,354	-61.628%
2025-05-22	3.7400	3.7600	3.6300	3.6300	-14.988%	35	2,354	-54.545%
2025-05-21	4.2700	4.2700	4.2700	4.2700	-14.600%	1	2,354	-61.358%
2025-05-19	5.1000	5.1000	5.0000	5.0000	+2.881%	3	2,353	-67.000%
2025-05-16	3.8500	4.8600	3.8500	4.8600	+2.316%	62	2,355	-66.049%
2025-05-13	4.1600	4.7500	3.9300	4.7500	+6.982%	18	2,359	-65.263%
2025-05-12	4.7000	4.8000	4.4400	4.4400	-4.721%	11	2,377	-62.838%
2025-05-02	4.6600	4.6600	4.6600	4.6600	+9.906%	2	2,368	-64.592%
2025-05-01	4.2400	4.2400	4.2400	4.2400	+13.369%	1	2,368	-61.085%
2025-04-28	3.7400	3.7400	3.7400	3.7400	+6.250%	2	2,369	-55.882%
2025-04-25	3.5200	3.5200	3.5200	3.5200	-13.514%	2	2,370	-53.125%
2025-04-22	4.0000	4.0700	4.0000	4.0700	+10.899%	2	2,369	-59.459%
2025-04-21	3.7000	3.7000	3.6700	3.6700	-54.859%	2	2,369	-55.041%
2025-04-11	8.1300	8.1300	8.1300	8.1300	+132.286%	14	2,367	-79.705%
2025-04-10	3.1000	3.5000	3.1000	3.5000	-20.455%	2	2,374	-52.857%
2025-04-09	4.4000	4.4000	4.4000	4.4000	+72.549%	1	2,376	-62.500%
2025-04-08	2.5500	2.5500	2.5500	2.5500	-15.000%	1	2,375	-35.294%
2025-04-07	3.0000	3.0000	3.0000	3.0000	+39.535%	1	2,374	-45.000%
2025-04-03	2.2000	2.5500	2.1500	2.1500	-10.417%	4	2,373	-23.256%
2025-03-31	2.4000	2.4000	2.4000	2.4000	+29.730%	3	2,369	-31.250%
2025-03-28	1.8500	1.8500	1.8500	1.8500	-25.101%	90	2,369	-10.811%
2025-03-20	3.2900	3.2900	2.4700	2.4700	-38.250%	50	2,414	-33.198%
2025-03-19	3.8000	4.0000	3.8000	4.0000	+11.111%	37	2,414	-58.750%
2025-03-12	3.6000	3.6000	3.6000	3.6000	-10.448%	1	2,377	-54.167%
2025-03-11	3.4000	4.0200	3.1700	4.0200	+4.416%	5	2,377	-58.955%
2025-03-06	3.8500	3.8500	3.8500	3.8500	+2.394%	1	2,377	-57.143%
2025-03-04	5.1000	5.1000	3.5500	3.7600	-36.594%	6	2,377	-56.117%
2025-03-03	6.0100	6.0600	5.9300	5.9300	+11.887%	9	2,377	-72.175%
2025-02-28	6.1000	6.1000	5.2000	5.3000	-34.568%	56	2,386	-68.868%
2025-02-25	8.6600	8.6600	7.9300	8.1000	-7.955%	4	2,404	-79.630%
2025-02-24	8.8000	8.8000	8.8000	8.8000	-11.201%	301	2,404	-81.250%
2025-02-21	9.9100	9.9100	9.9100	9.9100	-12.067%	502	2,303	-83.350%
2025-02-20	11.2700	11.2700	11.2700	11.2700	+1.623%	1	2,052	-85.359%
2025-02-14	11.3000	11.3000	11.0900	11.0900	+1.930%	4	2,053	-85.122%
2025-02-13	10.8800	10.8800	10.8800	10.8800	+3.520%	1	2,054	-84.835%
2025-02-12	10.5100	10.5100	10.5100	10.5100	-2.142%	1	2,054	-84.301%
2025-02-11	10.7400	10.7400	10.7400	10.7400	-0.556%	1	2,054	-84.637%
2025-02-07	11.7000	11.7000	10.8000	10.8000	-10.000%	4	2,055	-84.722%
2025-02-06	12.0000	12.0000	12.0000	12.0000	+1.437%	33	2,056	-86.250%
2025-02-05	12.0400	12.1300	11.8300	11.8300	-13.015%	28	2,023	-86.052%
2025-01-31	13.6000	13.6000	13.6000	13.6000	+10.300%	2	2,016	-87.868%
2025-01-30	11.4200	12.4200	11.4200	12.3300	+18.330%	7	2,008	-86.618%
2025-01-29	10.4200	10.4200	10.4200	10.4200	-4.404%	1	2,008	-84.165%
2025-01-28	10.9000	10.9000	10.9000	10.9000	+9.000%	2	2,007	-84.862%
2025-01-27	10.9000	10.9000	10.0000	10.0000	-14.530%	3	2,005	-83.500%
2025-01-24	12.9000	12.9000	11.7000	11.7000	-4.723%	40	2,002	-85.897%
2025-01-23	12.4000	12.4000	12.2800	12.2800	-0.968%	52	2,012	-86.564%
2025-01-22	12.3000	12.5000	12.3000	12.4000	+18.095%	60	2,035	-86.694%
2025-01-21	10.6000	10.8000	10.5000	10.5000	+41.319%	107	1,980	-84.286%
2025-01-10	7.4300	7.4300	7.4300	7.4300	-21.707%	8	1,877	-77.793%
2024-12-24	9.4900	9.4900	9.4900	9.4900	-24.141%	1	1,872	-82.613%
2024-12-17	12.5100	12.5100	12.5100	12.5100	+0.160%	5	1,872	-86.811%
2024-12-11	12.4900	12.4900	12.4900	12.4900	+0.726%	1	1,872	-86.789%
2024-12-06	12.4000	12.4000	12.4000	12.4000	-7.116%	4	1,872	-86.694%
2024-12-05	13.3500	13.3500	13.3500	13.3500	+6.800%	2	1,872	-87.640%
2024-12-04	12.4000	12.6000	12.3000	12.5000	+8.225%	52	1,874	-86.800%
2024-12-03	11.5600	11.6200	11.4600	11.5500	-2.284%	7	1,863	-85.714%
2024-12-02	11.7000	11.8200	11.7000	11.8200	+9.851%	5	1,870	-86.041%
2024-11-27	10.7600	10.7600	10.7600	10.7600	-7.241%	2	5	-84.665%
2024-11-26	12.1400	12.1400	11.6000	11.6000	+4.410%	32	5	-85.776%
2024-11-25	11.1100	11.1100	11.1100	11.1100	+21.954%	2	5	-85.149%
2024-11-19	9.1100	9.1100	9.1100	9.1100	-21.194%	2	5	-81.888%
2024-11-14	11.9900	11.9900	11.5600	11.5600	-10.802%	8	5	-85.727%
2024-11-12	12.9600	12.9600	12.9600	12.9600	-11.233%	6	5	-87.269%
2024-11-11	14.9200	14.9500	14.6000	14.6000	+25.754%	6	5	-88.699%
2024-11-08	11.6100	11.6100	11.6100	11.6100	-2.437%	2	5	-85.788%
2024-11-07	11.5100	11.9000	11.4300	11.9000	+39.508%	6	5	-86.134%
2024-11-06	8.4100	8.5300	8.4100	8.5300	+20.310%	4	5	-80.657%
2024-10-31	7.0900	7.0900	7.0900	7.0900	-25.914%	20	5	-76.728%
2024-10-21	9.5700	9.5700	9.5700	9.5700	-2.843%	2	5	-82.759%
2024-10-16	9.8500	9.8500	9.8500	9.8500	-6.190%	10	5	-83.249%
2024-10-14	10.5000	10.5000	10.5000	10.5000	+2.339%	6	5	-84.286%
2024-10-11	10.2400	10.2600	10.2400	10.2600	+14.894%	30	5	-83.918%
2024-10-10	8.9300	8.9300	8.9300	8.9300	+15.974%	2	5	-81.523%
2024-10-03	7.7000	7.7000	7.7000	7.7000	-9.730%	2	5	-78.571%
2024-09-26	8.5000	8.5300	8.5000	8.5300	+6.625%	12	5	-80.657%
2024-09-19	8.2000	8.2000	8.0000	8.0000	+9.890%	8	5	-79.375%
2024-09-13	7.3500	7.3500	7.2800	7.2800	+69.302%	12	5	-77.335%
2024-09-11	4.3000	4.3000	4.3000	4.3000	-39.437%	2	5	-61.628%
2024-09-06	7.1000	7.1000	7.1000	7.1000	+16.203%	2	5	-76.761%
2024-09-03	6.1100	6.1100	6.1100	6.1100	-17.432%	2	5	-72.995%
2024-08-27	7.4000	7.4000	7.4000	7.4000	+26.712%	2	5	-77.703%
2024-08-13	5.4100	6.3600	4.9000	5.8400	-20.327%	84	5	-71.747%

.dark-mode .ckRDyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ckRDyL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C9000SPX Dec 18 2026 9000.00 Call (SPX261218C09000000)option OPRA

SPX20261218C9000
SPX Dec 18 2026 9000.00 Call (SPX261218C09000000)
option OPRA