Dark

SPX20261218C9200
SPX Dec 18 2026 9200.00 Call (SPX261218C09200000)
option OPRA

Inactive

Sep 4, 2026

1.50-18.919%(-0.35)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.5000	1.5000	1.5000	1.5000	-18.919%	7	24,030	0.000%
2026-09-03	1.8500	1.8500	1.8500	1.8500	+42.308%	1	24,030	-18.919%
2026-09-02	1.3000	1.3000	1.3000	1.3000	-13.333%	2	24,030	+15.385%
2026-08-31	1.5400	1.5400	1.5000	1.5000	-16.667%	12	24,031	0.000%
2026-08-28	2.1000	2.1000	1.8000	1.8000	-10.000%	11	24,032	-16.667%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+25.000%	2	24,031	-25.000%
2026-08-26	1.6000	1.6000	1.6000	1.6000	-8.571%	6	24,030	-6.250%
2026-08-24	1.7500	1.7500	1.7500	1.7500	-15.459%	20	24,024	-14.286%
2026-08-21	1.9000	2.0700	1.9000	2.0700	+6.154%	13	24,024	-27.536%
2026-08-20	1.9500	1.9500	1.9500	1.9500	-25.000%	5,501	24,014	-23.077%
2026-08-19	2.5500	2.7500	2.5500	2.6000	+21.495%	1,004	26,436	-42.308%
2026-08-18	2.3400	2.3400	2.1400	2.1400	-33.125%	4	27,065	-29.907%
2026-08-17	3.3400	3.3400	3.2000	3.2000	-17.313%	3	27,062	-53.125%
2026-08-14	4.9000	4.9000	3.8700	3.8700	-18.697%	1,534	27,062	-61.240%
2026-08-13	5.2000	5.3000	4.7600	4.7600	+22.051%	7	26,632	-68.487%
2026-08-12	3.9000	3.9000	3.9000	3.9000	-20.408%	8	26,636	-61.538%
2026-08-11	4.9000	4.9000	4.9000	4.9000	+4.255%	1	26,628	-69.388%
2026-08-10	5.1000	5.6000	4.7000	4.7000	-9.615%	7	26,628	-68.085%
2026-08-07	5.2500	5.5200	5.2000	5.2000	+2.970%	39	26,627	-71.154%
2026-08-06	5.0800	5.0800	5.0500	5.0500	-3.626%	2,502	26,351	-70.297%
2026-08-05	9.2000	9.2000	5.2400	5.2400	-30.133%	415	25,425	-71.374%
2026-08-04	5.1300	7.5000	5.1300	7.5000	+134.375%	115	25,426	-80.000%
2026-08-03	2.5000	3.2000	2.5000	3.2000	+128.571%	4	25,411	-53.125%
2026-07-29	1.5500	1.6000	1.4000	1.4000	-15.152%	16	25,410	+7.143%
2026-07-28	1.6500	1.6500	1.6500	1.6500	-1.198%	2	25,410	-9.091%
2026-07-27	2.0000	2.0000	1.6700	1.6700	-8.242%	8	25,410	-10.180%
2026-07-24	1.8200	1.8200	1.8200	1.8200	-30.000%	2	25,415	-17.582%
2026-07-22	2.6000	2.6000	2.6000	2.6000	+10.638%	41	25,414	-42.308%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-8.560%	50	25,414	-36.170%
2026-07-17	2.5700	2.5700	2.5700	2.5700	-23.284%	1,002	25,464	-41.634%
2026-07-16	3.3500	3.3500	3.3500	3.3500	-6.425%	1	26,365	-55.224%
2026-07-15	3.6400	3.6400	3.5800	3.5800	-0.556%	50	26,364	-58.101%
2026-07-13	4.2500	4.2500	3.6000	3.6000	+12.500%	3	26,339	-58.333%
2026-07-08	3.7100	3.7100	3.2000	3.2000	-33.194%	3,502	27,240	-53.125%
2026-07-06	4.5000	4.8100	4.5000	4.7900	+14.048%	12	29,008	-68.685%
2026-07-02	4.0000	4.2000	4.0000	4.2000	-14.286%	56	29,026	-64.286%
2026-07-01	4.0000	5.0000	4.0000	4.9000	+2.083%	295	29,026	-69.388%
2026-06-30	4.7500	5.0000	4.6700	4.8000	+15.108%	1,017	29,176	-68.750%
2026-06-29	3.5600	4.1700	3.5600	4.1700	+12.703%	56	28,178	-64.029%
2026-06-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1,001	28,193	-59.459%
2026-06-25	3.6800	3.8400	3.5000	3.5000	0.000%	13	28,504	-57.143%
2026-06-24	3.7000	3.7000	3.5000	3.5000	-22.222%	1,019	28,505	-57.143%
2026-06-23	4.5000	4.7100	4.3400	4.5000	-16.667%	280	29,523	-66.667%
2026-06-22	6.3000	6.3000	5.4000	5.4000	-23.944%	253	29,671	-72.222%
2026-06-18	6.7000	7.4000	6.7000	7.1000	+19.529%	227	30,153	-78.873%
2026-06-17	8.1200	8.1200	5.9400	5.9400	-24.810%	120	30,153	-74.747%
2026-06-16	10.5000	10.5000	7.8000	7.9000	-25.682%	174	30,153	-81.013%
2026-06-15	10.1800	11.2000	10.1800	10.6300	+51.857%	3,269	27,089	-85.889%
2026-06-12	8.2000	8.2000	6.8700	7.0000	+2.941%	1,157	27,089	-78.571%
2026-06-11	6.8000	6.8000	6.8000	6.8000	+28.302%	1	27,089	-77.941%
2026-06-10	6.0000	6.0000	5.3000	5.3000	-5.357%	9	27,088	-71.698%
2026-06-09	6.1000	6.1000	4.9000	5.6000	-17.282%	20	27,089	-73.214%
2026-06-08	7.3000	7.3000	6.7700	6.7700	+5.781%	42	28,406	-77.843%
2026-06-05	10.5000	10.5000	6.4000	6.4000	-50.388%	4,014	28,398	-76.563%
2026-06-04	13.2000	13.3700	12.9000	12.9000	+4.453%	3,604	28,341	-88.372%
2026-06-03	14.3000	14.3000	11.7000	12.3500	-15.757%	2,144	28,681	-87.854%
2026-06-02	13.3300	14.8000	13.2000	14.6600	+4.193%	3,434	23,665	-89.768%
2026-06-01	13.1000	14.8000	13.1000	14.0700	+1.957%	195	24,229	-89.339%
2026-05-29	16.0000	16.3000	13.4000	13.8000	-6.441%	4,250	24,135	-89.130%
2026-05-28	14.4000	14.7500	14.4000	14.7500	+10.902%	1,005	20,308	-89.831%
2026-05-27	13.5000	13.5000	12.7000	13.3000	0.000%	4	21,025	-88.722%
2026-05-26	14.5000	14.5000	13.3000	13.3000	+17.699%	1,528	21,025	-88.722%
2026-05-22	12.5000	12.5000	11.3000	11.3000	+30.485%	35	22,166	-86.726%
2026-05-21	8.6600	8.6600	8.6600	8.6600	-12.525%	2	22,155	-82.679%
2026-05-20	9.9000	9.9000	9.9000	9.9000	+20.732%	1,035	22,155	-84.848%
2026-05-19	7.1000	8.2000	7.1000	8.2000	-21.905%	2	21,054	-81.707%
2026-05-18	10.5000	10.5000	10.5000	10.5000	-3.670%	101	21,054	-85.714%
2026-05-15	12.9000	12.9000	10.9000	10.9000	-36.994%	4	21,054	-86.239%
2026-05-14	15.6500	18.9900	15.6500	17.3000	+19.310%	2,136	21,048	-91.329%
2026-05-13	10.6800	14.5000	10.5600	14.5000	+29.464%	7,352	22,471	-89.655%
2026-05-12	10.0000	11.2000	9.5500	11.2000	-3.448%	134	22,471	-86.607%
2026-05-11	12.3200	12.8000	11.6000	11.6000	+11.538%	1,353	22,471	-87.069%
2026-05-08	9.2000	11.2000	9.2000	10.4000	+35.065%	2,291	20,925	-85.577%
2026-05-07	9.2100	9.7500	7.7000	7.7000	-21.348%	171	19,219	-80.519%
2026-05-06	7.5200	10.0000	7.5200	9.7900	+54.173%	3,022	19,219	-84.678%
2026-05-05	5.8000	6.3500	5.7100	6.3500	+3.758%	1,514	17,515	-76.378%
2026-05-01	6.0000	6.5700	6.0000	6.1200	+4.795%	1,532	15,802	-75.490%
2026-04-30	4.9000	5.8400	4.9000	5.8400	+30.649%	55	15,802	-74.315%
2026-04-29	4.4700	4.4700	4.4700	4.4700	-21.579%	2	15,812	-66.443%
2026-04-27	5.8000	5.8000	5.7000	5.7000	+18.750%	18	15,810	-73.684%
2026-04-23	4.7000	4.9000	4.7000	4.8000	-2.041%	9	15,822	-68.750%
2026-04-22	4.9000	5.1000	4.8000	4.9000	-3.922%	31	15,821	-69.388%
2026-04-21	5.0000	5.1000	4.9000	5.1000	-6.077%	54	15,836	-70.588%
2026-04-20	5.4300	5.4300	5.4300	5.4300	-4.737%	2	15,836	-72.376%
2026-04-17	5.0500	5.8000	5.0500	5.7000	+153.333%	273	15,836	-73.684%
2026-04-10	2.2500	2.2500	2.2500	2.2500	+34.731%	2	17,032	-33.333%
2026-03-30	1.5500	1.7500	1.5500	1.6700	-1.765%	21	16,502	-10.180%
2026-03-26	1.6500	1.7500	1.6500	1.7000	-17.073%	8	16,486	-11.765%
2026-03-25	2.1000	2.1500	2.0000	2.0500	+10.215%	54	16,487	-26.829%
2026-03-24	2.0500	2.1000	1.8300	1.8600	-13.889%	2,865	16,484	-19.355%
2026-03-23	2.3100	2.3100	2.1300	2.1600	+11.917%	8	18,313	-30.556%
2026-03-20	1.9600	2.1000	1.8500	1.9300	0.000%	60	18,313	-22.280%
2026-03-19	1.9400	1.9400	1.9300	1.9300	+1.579%	4	18,316	-22.280%
2026-03-18	1.9000	1.9000	1.9000	1.9000	-10.377%	3	18,318	-21.053%
2026-03-17	2.1200	2.1600	2.1200	2.1200	-9.787%	4	18,321	-29.245%
2026-03-13	2.3500	2.3500	2.3500	2.3500	+2.174%	1	18,323	-36.170%
2026-03-12	2.3000	2.3500	2.2500	2.3000	-16.364%	22	18,324	-34.783%
2026-03-10	2.7000	2.7500	2.7000	2.7500	+12.705%	2	18,339	-45.455%
2026-03-09	2.4000	2.4400	2.4000	2.4400	-4.688%	4	18,339	-38.525%
2026-03-06	2.6000	2.6300	2.5500	2.5600	-6.909%	3,004	18,539	-41.406%
2026-03-05	2.8900	2.9000	2.7500	2.7500	-8.333%	10	20,541	-45.455%
2026-03-04	2.9500	3.0000	2.9500	3.0000	+5.263%	10	20,539	-50.000%
2026-03-03	2.9000	2.9000	2.8500	2.8500	-16.176%	11	20,539	-47.368%
2026-03-02	3.4000	3.4000	3.4000	3.4000	-19.048%	10	20,538	-55.882%
2026-02-25	4.2000	4.2000	4.2000	4.2000	+10.526%	8	20,538	-64.286%
2026-02-24	3.7000	3.8000	3.7000	3.8000	+4.972%	16	20,538	-60.526%
2026-02-17	3.5500	3.6200	3.5500	3.6200	-13.810%	2	20,538	-58.564%
2026-02-12	5.4000	5.4000	4.2000	4.2000	-25.000%	26	20,538	-64.286%
2026-02-10	5.6000	5.6000	5.6000	5.6000	0.000%	4	20,538	-73.214%
2026-02-09	5.1000	5.6000	5.1000	5.6000	+7.900%	7	20,538	-73.214%
2026-02-06	5.2000	5.2000	5.1900	5.1900	+8.125%	32	20,538	-71.098%
2026-02-05	4.7000	4.8000	4.6000	4.8000	-11.111%	4	20,554	-68.750%
2026-02-03	5.4000	5.4000	5.4000	5.4000	-10.000%	1	20,552	-72.222%
2026-02-02	6.0000	6.0100	5.9000	6.0000	+9.091%	119	20,552	-75.000%
2026-01-30	5.5000	5.5000	5.5000	5.5000	-1.786%	1	20,658	-72.727%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-20.000%	15	20,658	-73.214%
2026-01-27	6.8000	7.0000	6.8000	7.0000	+14.566%	15	20,643	-78.571%
2026-01-26	5.4000	6.1200	5.4000	6.1100	+17.500%	115	20,642	-75.450%
2026-01-23	5.2000	5.3000	5.2000	5.2000	-5.797%	42	20,535	-71.154%
2026-01-22	5.5000	5.6000	5.5000	5.5200	+17.447%	21	20,496	-72.826%
2026-01-21	4.3000	4.7000	4.3000	4.7000	-19.521%	7	20,494	-68.085%
2026-01-16	6.0000	6.0000	5.8400	5.8400	-3.151%	118	20,477	-74.315%
2026-01-15	6.6000	6.6000	6.0300	6.0300	-10.401%	7	20,477	-75.124%
2026-01-13	6.6900	6.8000	6.6900	6.7300	-9.054%	24	19,677	-77.712%
2026-01-12	7.4300	7.4500	7.4000	7.4000	0.000%	22	19,675	-79.730%
2026-01-09	7.1500	7.4000	7.1500	7.4000	+12.121%	11	19,685	-79.730%
2026-01-08	6.8000	6.8000	6.6000	6.6000	-17.500%	6	19,690	-77.273%
2026-01-07	8.2800	8.3200	8.0000	8.0000	+6.667%	22	19,686	-81.250%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	19,687	-80.000%
2026-01-05	6.3200	7.1000	6.3200	7.0000	+15.702%	8	19,687	-78.571%
2026-01-02	6.0500	6.0500	6.0500	6.0500	-5.469%	1	19,692	-75.207%
2025-12-31	6.4000	6.4000	6.4000	6.4000	-4.478%	1	19,692	-76.563%
2025-12-29	6.7000	6.7000	6.7000	6.7000	-7.074%	1	19,692	-77.612%
2025-12-26	7.6000	7.6000	7.2000	7.2100	+11.610%	156	19,692	-79.196%
2025-12-23	6.4500	6.4600	6.4500	6.4600	+18.099%	5	19,804	-76.780%
2025-12-22	5.4800	5.4800	5.4700	5.4700	-2.321%	4	19,805	-72.578%
2025-12-19	5.3000	5.6000	5.3000	5.6000	-8.197%	187	19,805	-73.214%
2025-12-18	5.6500	6.1000	5.6500	6.1000	+17.534%	2,160	19,810	-75.410%
2025-12-17	5.1900	5.1900	5.1900	5.1900	-18.906%	5	20,977	-71.098%
2025-12-16	6.4000	6.4000	6.4000	6.4000	-12.329%	10	20,977	-76.563%
2025-12-15	7.5000	7.5000	7.2000	7.3000	-3.821%	45	21,100	-79.452%
2025-12-12	7.5900	7.5900	7.5900	7.5900	-17.320%	60	21,066	-80.237%
2025-12-11	9.0000	9.3000	9.0000	9.1800	+2.570%	30	21,066	-83.660%
2025-12-10	8.8000	8.9500	8.8000	8.9500	-3.243%	3	21,064	-83.240%
2025-12-09	9.5000	9.5000	9.2100	9.2500	-2.632%	97	21,064	-83.784%
2025-12-08	9.3000	9.5000	9.3000	9.5000	-4.330%	186	21,015	-84.211%
2025-12-05	10.7000	10.7000	9.9300	9.9300	-0.700%	63	20,952	-84.894%
2025-12-04	9.9000	10.2000	9.9000	10.0000	+3.093%	581	20,951	-85.000%
2025-12-03	9.0900	9.7000	9.0900	9.7000	-0.308%	89	20,838	-84.536%
2025-12-02	9.9300	9.9300	9.7300	9.7300	-1.717%	160	20,691	-84.584%
2025-12-01	9.8000	9.9000	9.8000	9.9000	-8.418%	30	20,841	-84.848%
2025-11-28	10.8100	10.8100	10.8100	10.8100	-4.336%	6	20,871	-86.124%
2025-11-26	10.6000	11.3000	10.5600	11.3000	+22.826%	381	21,041	-86.726%
2025-11-24	9.1000	9.4200	9.0000	9.2000	-2.128%	348	21,041	-83.696%
2025-11-20	9.2700	9.4000	9.2700	9.4000	-5.051%	4	21,037	-84.043%
2025-11-19	9.5000	9.9000	9.5000	9.9000	+3.125%	10	21,037	-84.848%
2025-11-18	9.4000	9.6000	9.3000	9.6000	-15.044%	50	21,037	-84.375%
2025-11-17	11.3000	11.3000	11.3000	11.3000	-10.317%	6	20,987	-86.726%
2025-11-14	11.4700	12.6000	11.4700	12.6000	-6.667%	38	20,981	-88.095%
2025-11-13	15.1000	15.1000	13.5000	13.5000	-21.283%	11	20,944	-88.889%
2025-11-12	16.3000	17.1500	16.3000	17.1500	+4.637%	7	20,953	-91.254%
2025-11-11	14.0700	16.3900	14.0300	16.3900	+14.615%	7	20,953	-90.848%
2025-11-10	14.3000	14.3000	14.3000	14.3000	+37.500%	10	20,948	-89.510%
2025-11-07	10.0000	10.4000	10.0000	10.4000	-7.143%	6	20,938	-85.577%
2025-11-06	11.3300	11.3800	11.1000	11.2000	-20.792%	31	20,933	-86.607%
2025-11-05	14.1400	14.1400	14.1400	14.1400	-8.774%	2	20,915	-89.392%
2025-11-04	15.8600	15.9400	15.5000	15.5000	-8.824%	33	20,914	-90.323%
2025-11-03	16.9000	17.1600	16.8000	17.0000	-2.690%	248	20,941	-91.176%
2025-10-31	17.1000	17.6000	16.7000	17.4700	+15.849%	1,024	20,941	-91.414%
2025-10-30	16.0500	16.0500	15.0800	15.0800	-8.937%	49	20,941	-90.053%
2025-10-29	17.5000	17.5000	16.5600	16.5600	-1.896%	7	20,941	-90.942%
2025-10-28	13.6800	16.8900	13.6600	16.8800	+39.504%	558	20,942	-91.114%
2025-10-27	12.1000	12.1000	12.1000	12.1000	+23.469%	83	20,941	-87.603%
2025-10-24	9.5000	10.0000	9.5000	9.8000	+12.644%	54	20,941	-84.694%
2025-10-23	8.7000	8.7000	8.7000	8.7000	-6.952%	90	20,947	-82.759%
2025-10-20	8.8200	9.3500	8.6900	9.3500	+12.245%	10	21,037	-83.957%
2025-10-17	8.4700	8.4700	8.3300	8.3300	-15.346%	4	21,037	-81.993%
2025-10-16	9.9200	9.9400	9.8200	9.8400	+6.957%	8	21,035	-84.756%
2025-10-15	9.6600	9.6600	9.2000	9.2000	+9.005%	4	21,039	-83.696%
2025-10-13	8.4900	8.4900	8.4400	8.4400	-8.261%	2	21,039	-82.227%
2025-10-09	9.2000	9.2000	9.2000	9.2000	-6.122%	1	21,038	-83.696%
2025-10-08	9.5000	9.9000	9.5000	9.8000	+18.072%	1,010	21,038	-84.694%
2025-10-07	8.8500	8.8600	8.2000	8.3000	-0.120%	92	22,132	-81.928%
2025-10-06	8.4000	8.4000	8.2400	8.3100	-4.483%	12	22,132	-81.949%
2025-10-03	8.0300	8.7000	8.0300	8.7000	+18.367%	4	22,120	-82.759%
2025-10-01	7.3500	7.3500	7.3500	7.3500	+11.195%	40	22,118	-79.592%
2025-09-30	6.6100	6.6100	6.6100	6.6100	-3.504%	30	23,658	-77.307%
2025-09-29	7.0000	7.1500	6.6500	6.8500	+2.239%	1,692	23,688	-78.102%
2025-09-26	6.3600	6.7400	6.3600	6.7000	+3.077%	16	22,380	-77.612%
2025-09-25	6.4900	6.5000	6.4900	6.5000	-12.162%	70	22,392	-76.923%
2025-09-24	8.0600	8.0600	7.4000	7.4000	-5.128%	51	22,462	-79.730%
2025-09-23	9.0000	9.0000	7.7600	7.8000	-5.683%	5,322	22,502	-80.769%
2025-09-22	7.7900	8.2700	7.7900	8.2700	+16.479%	103	18,152	-81.862%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+14.516%	1	18,204	-78.873%
2025-09-17	6.4900	6.4900	6.2000	6.2000	+6.164%	3	18,204	-75.806%
2025-09-11	5.3000	5.8500	5.3000	5.8400	+39.048%	126	18,202	-74.315%
2025-09-09	4.2000	4.2000	4.2000	4.2000	-4.545%	1	18,088	-64.286%
2025-09-04	4.4000	4.4000	4.4000	4.4000	+8.642%	2	18,088	-65.909%
2025-09-03	4.0500	4.0500	4.0500	4.0500	-13.830%	150	18,086	-62.963%
2025-08-29	4.7000	4.7000	4.7000	4.7000	+4.444%	24	17,922	-68.085%
2025-08-20	4.5000	4.5000	4.5000	4.5000	-23.469%	1	17,922	-66.667%
2025-08-14	5.8700	5.8800	5.8700	5.8800	+3.158%	2	17,922	-74.490%
2025-08-13	6.3000	6.3000	5.7000	5.7000	+16.327%	149	17,922	-73.684%
2025-08-08	4.5500	4.9000	4.5500	4.9000	+13.689%	103	17,427	-69.388%
2025-08-07	4.1700	4.3100	4.1700	4.3100	+13.421%	2	17,424	-65.197%
2025-08-05	3.9500	4.1000	3.8000	3.8000	+3.825%	3	17,424	-60.526%
2025-08-04	3.7000	3.7000	3.6600	3.6600	+3.099%	4	17,423	-59.016%
2025-08-01	3.5500	3.5500	3.5500	3.5500	-29.000%	2	17,422	-57.746%
2025-07-30	4.9000	5.0000	4.9000	5.0000	-9.091%	4	17,420	-70.000%
2025-07-28	5.5000	5.5000	5.5000	5.5000	+1.852%	9	17,422	-72.727%
2025-07-25	5.4000	5.4000	5.4000	5.4000	+14.894%	3	17,431	-72.222%
2025-07-21	4.7000	4.7000	4.7000	4.7000	+2.174%	7	17,428	-68.085%
2025-07-14	4.6000	4.6000	4.6000	4.6000	-6.122%	1	17,432	-67.391%
2025-07-10	4.8900	5.1200	4.8900	4.9000	+2.083%	170	17,432	-69.388%
2025-07-08	4.8000	4.8000	4.8000	4.8000	-11.111%	1	17,431	-68.750%
2025-07-07	5.4000	5.4000	5.4000	5.4000	+21.622%	5	17,431	-72.222%
2025-07-02	4.4400	4.4400	4.4400	4.4400	+34.545%	2	17,429	-66.216%
2025-06-11	3.3000	3.3000	3.3000	3.3000	+13.793%	1	17,430	-54.545%
2025-06-02	2.9000	2.9000	2.9000	2.9000	-7.051%	10	17,431	-48.276%
2025-05-21	3.1200	3.1200	3.1200	3.1200	+4.000%	1	17,441	-51.923%
2025-05-12	3.0000	3.0000	3.0000	3.0000	+17.647%	5	17,440	-50.000%
2025-04-10	2.5500	2.5500	2.5500	2.5500	0.000%	1	17,440	-41.176%
2025-03-24	2.5000	2.5500	2.5000	2.5500	+35.638%	2	17,440	-41.176%
2025-03-20	2.5000	2.5500	1.8800	1.8800	-37.333%	51	17,440	-20.213%
2025-03-14	3.0000	3.0000	3.0000	3.0000	+7.143%	20	17,390	-50.000%
2025-03-12	2.8000	2.8000	2.8000	2.8000	-6.667%	2	17,383	-46.429%
2025-03-04	3.0000	3.4000	3.0000	3.0000	-33.333%	20,052	24,181	-50.000%
2025-02-28	4.5000	4.5000	4.5000	4.5000	-44.444%	11,900	25,011	-66.667%
2025-02-21	8.1000	8.1000	8.1000	8.1000	-11.957%	2	28,016	-81.481%
2025-02-10	9.2000	9.2000	9.2000	9.2000	-4.167%	3	28,015	-83.696%
2025-02-05	9.4000	9.7000	9.4000	9.6000	-3.030%	6	28,011	-84.375%
2025-02-04	9.9000	9.9000	9.9000	9.9000	+3.125%	1	28,003	-84.848%
2025-02-03	9.6000	9.6000	9.6000	9.6000	-12.727%	1	28,002	-84.375%
2025-01-31	11.0000	11.0000	11.0000	11.0000	+29.412%	100	28,001	-86.364%
2025-01-29	8.5000	8.5000	8.5000	8.5000	+3.659%	1	28,051	-82.353%
2025-01-28	8.2000	8.2000	8.2000	8.2000	0.000%	1	28,050	-81.707%
2025-01-27	8.2000	8.2000	8.2000	8.2000	-18.489%	30	28,049	-81.707%
2025-01-24	10.0600	10.0600	10.0600	10.0600	+7.479%	2	28,019	-85.089%
2025-01-23	9.4500	9.4500	9.3600	9.3600	+24.800%	2	28,020	-83.974%
2025-01-17	7.5000	7.5000	7.5000	7.5000	+5.634%	2	28,023	-80.000%
2025-01-16	7.1000	7.1000	7.1000	7.1000	+19.730%	1	28,023	-78.873%
2025-01-10	5.8900	5.9300	5.8900	5.9300	+7.818%	6	28,022	-74.705%
2025-01-07	5.5000	5.5000	5.5000	5.5000	-3.509%	10	28,019	-72.727%
2024-12-27	5.7500	5.7500	5.7000	5.7000	-21.162%	24	28,009	-73.684%
2024-12-20	7.2700	7.2700	7.2300	7.2300	-2.953%	6	27,997	-79.253%
2024-12-18	7.4500	7.4500	7.4500	7.4500	-19.022%	2	27,995	-79.866%
2024-12-13	8.9000	9.2000	8.9000	9.2000	+2.679%	140	27,995	-83.696%
2024-12-12	8.9600	8.9600	8.9600	8.9600	-1.538%	1	27,925	-83.259%
2024-12-02	9.1000	9.1000	9.1000	9.1000	-10.872%	2	27,926	-83.516%
2024-11-12	10.2100	10.2100	10.2100	10.2100	+8.617%	6	25,412	-85.309%
2024-11-07	9.4000	9.4000	9.4000	9.4000	+32.394%	2	25,412	-84.043%
2024-11-06	7.1000	7.1000	7.1000	7.1000	-10.127%	2	25,412	-78.873%
2024-10-16	7.9000	7.9000	7.9000	7.9000	+36.207%	10	25,412	-81.013%
2024-10-01	5.8000	5.8000	5.8000	5.8000	-12.651%	2	25,412	-74.138%
2024-09-30	6.6400	6.6400	6.6400	6.6400	-4.185%	2	25,412	-77.410%
2024-09-26	6.9300	6.9300	6.9300	6.9300	+3.433%	6	25,412	-78.355%
2024-09-25	6.5600	6.7000	6.4500	6.7000	+2.134%	44	25,412	-77.612%
2024-09-20	6.2000	6.6000	6.2000	6.5600	+12.137%	104	25,412	-77.134%
2024-09-16	5.8300	5.8500	5.8300	5.8500	-2.985%	36	25,412	-74.359%
2024-09-13	6.0600	6.0800	6.0300	6.0300	+21.328%	156	25,412	-75.124%
2024-09-06	4.9700	4.9700	4.9700	4.9700	-19.839%	20	25,412	-69.819%
2024-08-27	6.2000	6.2000	6.2000	6.2000	+24.000%	2	25,412	-75.806%
2024-08-21	5.0000	5.0000	5.0000	5.0000	+2.249%	2	25,412	-70.000%
2024-08-13	4.4600	4.8900	4.4600	4.8900	-28.088%	22	25,412	-69.325%
2024-07-19	6.8000	6.8000	6.8000	6.8000	-24.779%	2	25,412	-77.941%
2024-07-16	8.7500	9.0400	8.7500	9.0400	+5.855%	4	25,412	-83.407%
2024-07-10	8.5500	8.5500	8.5400	8.5400	+12.368%	46	25,412	-82.436%
2024-07-03	7.0000	7.6000	7.0000	7.6000	-3.308%	32	25,412	-80.263%
2024-06-20	7.8600	7.8600	7.8600	7.8600	+3.557%	2	25,412	-80.916%
2024-06-18	7.6800	7.6800	7.5900	7.5900	+2.985%	12	25,412	-80.237%
2024-06-17	7.3900	7.4200	7.3700	7.3700	+0.272%	6	25,412	-79.647%
2024-06-14	6.3100	7.3500	6.1400	7.3500	+7.771%	120	25,412	-79.592%
2024-06-12	6.8700	6.9100	6.8000	6.8200	+10.535%	252	25,412	-78.006%
2024-06-10	6.2200	6.2200	6.1500	6.1700	-2.063%	60	25,412	-75.689%
2024-06-07	6.4700	6.4900	6.3000	6.3000	-5.970%	24	25,412	-76.190%
2024-06-06	6.7600	6.7600	6.3000	6.7000	+8.065%	264	25,412	-77.612%
2024-05-29	6.2000	6.2000	6.2000	6.2000	-7.738%	2	25,412	-75.806%
2024-05-23	6.6400	6.7200	6.6400	6.7200	-1.176%	4	25,412	-77.679%
2024-05-07	6.8000	6.8000	6.8000	6.8000	+3.817%	10	25,412	-77.941%
2024-05-03	6.5500	6.5500	6.5500	6.5500	-18.125%	2	25,412	-77.099%
2024-04-10	8.0000	8.0000	8.0000	8.0000	-15.344%	10	25,412	-81.250%
2024-04-08	9.4500	9.4500	9.4500	9.4500	-4.158%	2	25,412	-84.127%
2024-04-04	9.8600	9.8600	9.8600	9.8600	+1.232%	2	25,412	-84.787%
2024-04-01	9.7300	9.7400	9.7300	9.7400	+4.171%	116	25,412	-84.600%
2024-03-27	9.3500	9.3500	9.3500	9.3500	-1.992%	20	25,412	-83.957%
2024-03-21	9.6000	9.6000	9.5400	9.5400	+61.695%	6	25,412	-84.277%
2024-03-18	5.9000	5.9000	5.9000	5.9000	-11.278%	8	25,412	-74.576%
2024-03-12	6.6500	6.6500	6.6500	6.6500	+7.258%	1	25,412	-77.444%
2024-03-07	6.2000	6.2000	6.2000	6.2000	+15.242%	3	25,412	-75.806%
2024-03-01	5.0600	5.7400	5.0600	5.3800	+28.095%	10	25,412	-72.119%
2024-02-28	4.2000	4.2000	4.2000	4.2000	-12.500%	1	25,412	-64.286%
2024-02-23	5.0000	5.0000	4.8000	4.8000	-1.031%	4	25,412	-68.750%
2024-02-22	4.6100	4.8500	4.6000	4.8500	+24.359%	4	25,412	-69.072%
2024-02-09	3.9500	4.1000	3.9000	3.9000	+3.175%	5	25,412	-61.538%
2024-02-07	3.7800	3.7800	3.7800	3.7800	+2.162%	2	25,412	-60.317%
2024-02-02	3.6500	3.7000	3.6500	3.7000	+23.333%	2	25,412	-59.459%
2024-02-01	3.0000	3.0000	3.0000	3.0000	+76.471%	1	25,412	-50.000%
2024-01-31	1.7000	1.7000	1.7000	1.7000	-45.161%	3	25,412	-11.765%
2024-01-23	3.1300	3.1300	3.1000	3.1000	-10.920%	54	25,412	-51.613%
2024-01-02	3.4800	3.4800	3.4800	3.4800	+2.353%	1	25,412	-56.897%
2023-12-27	3.4000	3.4000	3.4000	3.4000	-8.108%	1	25,412	-55.882%
2023-12-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	25,412	-59.459%
2023-12-19	3.5000	3.5000	3.5000	3.5000	+6.061%	1	25,412	-57.143%
2023-12-18	3.2000	3.3000	3.2000	3.3000	+7.143%	2	25,412	-54.545%
2023-12-12	3.0800	3.0800	3.0800	3.0800	+10.000%	150	25,412	-51.299%
2023-12-08	2.8000	2.8000	2.8000	2.8000	-15.152%	2	25,412	-46.429%
2023-12-04	3.3000	3.3000	3.3000	3.3000	+1.852%	1	25,412	-54.545%
2023-11-28	3.2400	3.2400	3.2400	3.2400	+4.516%	1	25,412	-53.704%
2023-10-05	3.0000	3.1000	3.0000	3.1000	+3.333%	4	25,412	-51.613%
2023-09-29	3.0000	3.0000	3.0000	3.0000	-6.250%	2	25,412	-50.000%
2023-09-28	3.1000	3.2000	3.1000	3.2000	+6.667%	3	25,412	-53.125%
2023-09-27	3.0000	3.0000	3.0000	3.0000	0.000%	1	25,412	-50.000%
2023-09-26	3.0000	3.0000	3.0000	3.0000	-6.250%	2	25,412	-50.000%
2023-09-25	3.0000	3.2000	3.0000	3.2000	-3.030%	9	25,412	-53.125%
2023-09-21	3.3000	3.3000	3.3000	3.3000	-17.500%	2	25,412	-54.545%
2023-08-18	4.0000	4.0000	4.0000	4.0000	-37.008%	10	25,412	-62.500%
2023-08-16	6.3500	6.3500	6.3500	6.3500	+51.190%	2	25,412	-76.378%
2023-08-15	4.2000	4.2000	4.2000	4.2000	-39.568%	2	25,412	-64.286%
2023-08-10	6.9500	6.9500	6.9500	6.9500	+0.579%	74	25,412	-78.417%
2023-08-08	6.6700	6.9100	6.6700	6.9100	-1.567%	4	25,412	-78.292%
2023-08-07	7.0200	7.0200	7.0200	7.0200	+4.776%	2	25,412	-78.632%
2023-07-28	6.7000	6.7000	6.7000	6.7000	+21.818%	2	25,412	-77.612%
2023-07-20	5.5000	5.5000	5.5000	5.5000	+27.907%	1	25,412	-72.727%
2023-07-10	4.3000	4.3000	4.3000	4.3000	-41.892%	2	25,412	-65.116%
2023-07-03	7.4000	7.4000	7.4000	7.4000	+39.623%	1	25,412	-79.730%
2023-06-27	5.3000	5.3000	5.3000	5.3000	-18.462%	5	25,412	-71.698%
2023-06-13	5.2000	6.5000	5.2000	6.5000	+8.333%	472	25,412	-76.923%
2023-05-15	5.3600	6.0000	5.3400	6.0000	-12.917%	12	25,412	-75.000%
2023-03-14	6.8900	6.8900	6.8900	6.8900	-14.728%	1	25,412	-78.229%
2023-03-07	8.0800	8.0800	8.0800	8.0800	+0.623%	6,000	25,412	-81.436%
2023-03-01	8.0300	8.0300	8.0300	8.0300	-23.524%	1	25,412	-81.320%
2023-01-23	10.5000	10.5000	10.5000	10.5000	+28.205%	20	25,412	-85.714%
2023-01-19	8.1400	8.1900	8.1400	8.1900	-5.208%	3	25,412	-81.685%
2023-01-18	9.5000	9.5000	8.6400	8.6400	-13.600%	1,002	25,412	-82.639%
2023-01-05	10.0000	10.0000	10.0000	10.0000	-4.762%	1,000	25,412	-85.000%
2023-01-03	10.5000	10.5000	10.5000	10.5000	-15.459%	1,000	24,412	-85.714%
2022-12-16	11.7400	12.4200	11.7300	12.4200	-14.698%	4	23,411	-87.923%
2022-12-12	14.5600	14.5600	14.5600	14.5600	+12.000%	7,500	23,407	-89.698%
2022-12-09	13.0000	13.0000	13.0000	13.0000	+0.932%	1	26,877	-88.462%
2022-12-06	12.8800	12.8800	12.8800	12.8800	-14.133%	1	26,877	-88.354%
2022-11-18	15.6000	15.7000	15.0000	15.0000	-14.286%	51	26,876	-90.000%
2022-11-15	18.6000	18.6000	17.5000	17.5000	+0.575%	42	26,876	-91.429%
2022-10-18	17.4000	17.4000	17.4000	17.4000	+21.678%	13	26,876	-91.379%
2022-10-17	14.3000	14.3000	14.3000	14.3000	+14.035%	1	26,889	-89.510%
2022-10-12	12.5400	12.5400	12.5400	12.5400	-9.130%	1	26,889	-88.038%
2022-09-29	13.8000	13.8000	13.8000	13.8000	+9.350%	1	25,888	-89.130%
2022-09-22	12.6200	12.6200	12.6200	12.6200	-7.816%	2	25,888	-88.114%
2022-09-20	13.6900	13.6900	13.6900	13.6900	+5.714%	1	25,885	-89.043%
2022-09-16	12.9500	12.9500	12.9500	12.9500	-11.423%	1	25,884	-88.417%
2022-09-15	14.6200	14.6200	14.6200	14.6200	-15.735%	1	25,883	-89.740%
2022-09-14	17.2000	17.5000	17.2000	17.3500	-3.073%	8	25,883	-91.354%
2022-09-13	17.0000	17.9000	17.0000	17.9000	-2.346%	11	25,890	-91.620%
2022-09-12	18.8900	20.8600	18.3300	18.3300	+25.548%	40	25,901	-91.817%
2022-09-06	14.6000	14.6000	14.6000	14.6000	-19.868%	2	25,941	-89.726%
2022-08-29	18.2200	18.2200	18.2200	18.2200	-3.085%	2	25,939	-91.767%
2022-08-26	18.8000	18.8000	18.8000	18.8000	+2.732%	1	25,939	-92.021%
2022-08-25	18.4000	18.4000	18.3000	18.3000	-3.684%	2	25,938	-91.803%
2022-08-24	19.0000	19.0000	19.0000	19.0000	-5.473%	4	25,936	-92.105%
2022-08-23	20.4000	21.0000	20.0000	20.1000	-1.951%	60	25,932	-92.537%
2022-08-22	20.8000	20.8000	20.5000	20.5000	+13.952%	2	25,872	-92.683%
2022-07-13	17.9900	17.9900	17.9900	17.9900	+12.438%	1	25,870	-91.662%
2022-07-05	16.0000	16.0000	16.0000	16.0000	-24.635%	1	25,869	-90.625%
2022-07-01	21.1700	21.2300	21.1700	21.2300	-19.887%	7	25,862	-92.935%
2022-06-27	26.5000	26.5000	26.5000	26.5000	+33.838%	1	25,861	-94.340%
2022-06-14	19.6100	19.8000	19.6100	19.8000	-19.283%	8	25,861	-92.424%
2022-06-09	24.5300	24.5300	24.5300	24.5300	+28.699%	3	25,853	-93.885%
2022-05-24	19.0600	19.0600	19.0600	19.0600	+0.316%	1	25,850	-92.130%
2022-05-20	19.0000	19.0000	19.0000	19.0000	-5.000%	950	25,850	-92.105%
2022-05-18	21.0000	21.0000	20.0000	20.0000	-13.043%	2,000	25,150	-92.500%
2022-05-10	23.0000	23.0000	23.0000	23.0000	+9.524%	50	23,450	-93.478%

.dark-mode .nNkk5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNkk5c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C9200SPX Dec 18 2026 9200.00 Call (SPX261218C09200000)option OPRA

SPX20261218C9200
SPX Dec 18 2026 9200.00 Call (SPX261218C09200000)
option OPRA