Dark

SPX20261218C9400
SPX Dec 18 2026 9400.00 Call (SPX261218C09400000)
option OPRA

EOD

Sep 10, 2026

0.7500-16.667%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7700	0.7700	0.7500	0.7500	-16.667%	6	9,328	0.000%
2026-09-02	0.9000	0.9000	0.9000	0.9000	-10.000%	10	9,329	-16.667%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-16.667%	14	9,319	-25.000%
2026-08-28	1.3500	1.3500	1.2000	1.2000	+7.143%	15	9,319	-37.500%
2026-08-26	1.1200	1.1200	1.1200	1.1200	-20.000%	4	9,308	-33.036%
2026-08-18	1.4000	1.4000	1.4000	1.4000	-37.778%	74	9,307	-46.429%
2026-08-14	2.2500	2.2500	2.2500	2.2500	-23.208%	1,500	9,373	-66.667%
2026-08-13	2.9300	2.9300	2.9300	2.9300	+46.500%	24	9,141	-74.403%
2026-08-12	2.2200	2.2200	2.0000	2.0000	-23.077%	26	9,117	-62.500%
2026-08-11	2.5800	2.6000	2.5800	2.6000	-14.191%	4	9,131	-71.154%
2026-08-10	3.0500	3.1000	3.0100	3.0300	-9.552%	67	9,133	-75.248%
2026-08-07	2.9800	3.4600	2.9100	3.3500	+52.273%	58	9,129	-77.612%
2026-08-06	3.0000	3.0000	2.2000	2.2000	-50.000%	4,020	9,160	-65.909%
2026-08-04	4.5000	4.5000	4.4000	4.4000	+300.000%	3,020	6,534	-82.955%
2026-07-29	1.1000	1.1000	1.1000	1.1000	-9.091%	18	6,469	-31.818%
2026-07-23	1.1800	1.2100	1.1800	1.2100	-28.824%	2	6,451	-38.017%
2026-07-21	1.6900	1.7000	1.6900	1.7000	-2.857%	4	6,451	-55.882%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+2.941%	20	6,451	-57.143%
2026-07-17	1.6900	1.7000	1.6900	1.7000	-15.000%	7	6,431	-55.882%
2026-07-16	2.0000	2.0000	2.0000	2.0000	-11.111%	8	6,430	-62.500%
2026-07-15	2.2500	2.2500	2.2500	2.2500	-4.255%	10	6,422	-66.667%
2026-07-14	2.3500	2.3500	2.3500	2.3500	0.000%	41	6,422	-68.085%
2026-07-13	2.3500	2.3500	2.3500	2.3500	+8.796%	20	6,421	-68.085%
2026-07-08	2.1600	2.1600	2.1600	2.1600	-21.455%	1	6,441	-65.278%
2026-07-07	2.7500	2.7500	2.7500	2.7500	-11.290%	6	6,441	-72.727%
2026-07-06	2.8500	3.1000	2.8500	3.1000	+3.333%	12	6,441	-75.806%
2026-07-01	2.8000	3.1000	2.8000	3.0000	-6.250%	20	6,434	-75.000%
2026-06-30	3.1000	3.3000	3.1000	3.2000	+18.081%	146	6,419	-76.563%
2026-06-29	2.2400	2.7200	2.2300	2.7100	+13.389%	10	6,390	-72.325%
2026-06-26	2.2000	2.3900	2.2000	2.3900	-8.077%	3	6,392	-68.619%
2026-06-23	2.6000	2.6000	2.6000	2.6000	-21.212%	1	6,392	-71.154%
2026-06-22	3.3000	3.3000	3.3000	3.3000	-23.788%	275	6,382	-77.273%
2026-06-18	4.3500	4.3900	4.3300	4.3300	+10.178%	6	6,385	-82.679%
2026-06-17	4.8400	4.8400	3.9100	3.9300	-21.400%	200	6,385	-80.916%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+8.696%	1	6,385	-85.000%
2026-06-12	4.5000	4.6000	4.5000	4.6000	+32.184%	75	6,674	-83.696%
2026-06-11	3.4800	3.4800	3.4800	3.4800	-9.610%	200	6,674	-78.448%
2026-06-10	3.9100	3.9100	3.8500	3.8500	-7.229%	20	6,718	-80.519%
2026-06-09	3.2000	4.1500	3.2000	4.1500	-7.778%	605	6,708	-81.928%
2026-06-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	6,714	-83.333%
2026-06-05	5.0500	5.0500	4.8000	4.8000	-31.429%	2,202	6,715	-84.375%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-4.762%	2,010	7,214	-89.286%
2026-06-03	7.9000	7.9000	7.1000	7.3500	-12.081%	1,070	5,369	-89.796%
2026-05-29	10.0000	10.0500	8.2700	8.3600	-6.067%	1,079	5,985	-91.029%
2026-05-28	8.8000	8.9000	8.8000	8.9000	+7.229%	1,051	6,430	-91.573%
2026-05-26	8.3000	8.3000	8.3000	8.3000	+43.103%	1,521	5,808	-90.964%
2026-05-21	5.3600	5.8000	5.3600	5.8000	-9.375%	55	4,802	-87.069%
2026-05-20	5.9000	6.4000	5.9000	6.4000	+27.745%	105	4,802	-88.281%
2026-05-19	4.5000	5.0100	4.5000	5.0100	-26.324%	357	4,756	-85.030%
2026-05-18	6.8000	6.8000	6.8000	6.8000	-5.556%	1,501	4,756	-88.971%
2026-05-15	9.1000	9.1000	7.2000	7.2000	-43.307%	6	4,756	-89.583%
2026-05-14	10.2000	12.7000	10.2000	12.7000	+38.950%	1,582	5,206	-94.094%
2026-05-13	6.8400	9.2000	6.8000	9.1400	+38.695%	57	4,477	-91.794%
2026-05-12	6.5900	6.5900	6.5900	6.5900	-10.825%	1	4,477	-88.619%
2026-05-11	7.8900	8.0000	7.3700	7.3900	+11.970%	7	4,477	-89.851%
2026-05-08	6.8000	6.8000	6.6000	6.6000	+32.000%	8	4,451	-88.636%
2026-05-07	6.0000	6.0000	5.0000	5.0000	-19.743%	201	4,451	-85.000%
2026-05-06	5.0900	6.2300	5.0800	6.2300	+60.982%	3	4,572	-87.961%
2026-05-05	3.8700	3.8700	3.8700	3.8700	-6.971%	1	4,570	-80.620%
2026-05-01	4.3100	4.5100	4.1500	4.1600	+5.051%	750	4,694	-81.971%
2026-04-30	3.5100	4.0200	3.5000	3.9600	+21.846%	388	4,694	-81.061%
2026-04-29	3.0400	3.2500	3.0200	3.2500	-12.162%	362	4,791	-76.923%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+5.714%	1	4,971	-79.730%
2026-04-23	3.4000	3.5000	3.4000	3.5000	0.000%	3	4,972	-78.571%
2026-04-22	3.2500	3.6000	3.2500	3.5000	+1.744%	113	4,974	-78.571%
2026-04-21	3.4400	3.4400	3.4400	3.4400	-16.098%	1	5,007	-78.198%
2026-04-17	4.1000	4.1000	3.9000	4.1000	+46.953%	28	5,007	-81.707%
2026-04-15	2.7900	2.7900	2.7900	2.7900	+55.000%	2	5,028	-73.118%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+5.882%	1	5,029	-58.333%
2026-04-09	1.7000	1.7000	1.7000	1.7000	+29.771%	1	5,029	-55.882%
2026-03-30	1.2900	1.3100	1.2900	1.3100	-18.125%	4	5,029	-42.748%
2026-03-25	1.5000	1.6000	1.4500	1.6000	+19.403%	10	5,031	-53.125%
2026-03-24	1.3100	1.3400	1.3100	1.3400	-23.429%	4	5,031	-44.030%
2026-03-23	1.7000	1.7500	1.7000	1.7500	+0.575%	63	5,031	-57.143%
2026-03-13	1.7400	1.7400	1.7400	1.7400	+12.258%	2	4,968	-56.897%
2026-03-12	1.6900	1.6900	1.5500	1.5500	-11.429%	12	4,967	-51.613%
2026-03-06	1.7900	1.8000	1.7500	1.7500	-3.846%	12	4,967	-57.143%
2026-03-05	1.8200	1.8200	1.8200	1.8200	-11.220%	25	4,961	-58.791%
2026-03-04	2.0500	2.0500	2.0500	2.0500	+5.128%	9	4,961	-63.415%
2026-03-03	1.9600	1.9600	1.9400	1.9500	-13.333%	11	4,952	-61.538%
2026-03-02	2.2000	2.2500	2.2000	2.2500	-16.667%	9	4,943	-66.667%
2026-02-25	2.5800	2.7000	2.5800	2.7000	+10.204%	9	4,925	-72.222%
2026-02-24	2.4500	2.4500	2.4500	2.4500	-14.035%	9	4,925	-69.388%
2026-02-12	2.9000	2.9000	2.8500	2.8500	-15.179%	17	4,925	-73.684%
2026-02-06	3.4100	3.4100	3.3500	3.3600	-12.272%	64	4,908	-77.679%
2026-02-02	3.8700	3.9000	3.8300	3.8300	+6.389%	10	7,876	-80.418%
2026-01-29	4.3000	4.3000	3.6000	3.6000	-16.279%	7	7,870	-79.167%
2026-01-28	4.3000	4.3000	4.3000	4.3000	-4.444%	1	7,865	-82.558%
2026-01-27	4.5000	4.5400	4.5000	4.5000	+12.782%	19	7,866	-83.333%
2026-01-26	3.7400	4.1000	3.7400	3.9900	+16.327%	287	7,848	-81.203%
2026-01-23	3.4300	3.4300	3.4300	3.4300	-0.580%	2	7,719	-78.134%
2026-01-22	3.6000	3.6800	3.4300	3.4500	+21.053%	119	7,718	-78.261%
2026-01-21	2.8500	2.8500	2.8500	2.8500	+7.547%	5	7,661	-73.684%
2026-01-20	3.0000	3.0000	2.6500	2.6500	-29.894%	3,522	7,660	-71.698%
2026-01-16	3.7700	3.7800	3.7700	3.7800	-12.093%	2	5,457	-80.159%
2026-01-15	4.3000	4.3000	4.3000	4.3000	-13.131%	1	5,457	-82.558%
2026-01-12	4.6000	4.9500	4.6000	4.9500	+0.815%	3	5,556	-84.848%
2026-01-09	4.6000	4.9100	4.4700	4.9100	-4.475%	265	5,554	-84.725%
2026-01-07	5.1400	5.1400	5.1400	5.1400	+7.983%	2,001	5,336	-85.409%
2026-01-05	4.7600	4.7600	4.7600	4.7600	+17.822%	1	4,254	-84.244%
2025-12-31	4.1000	4.1000	4.0400	4.0400	-8.182%	118	4,254	-81.436%
2025-12-30	4.4000	4.4000	4.4000	4.4000	-4.348%	1	4,254	-82.955%
2025-12-29	4.3700	4.6000	4.3700	4.6000	-2.954%	5	4,254	-83.696%
2025-12-26	5.0000	5.0000	4.7300	4.7400	-3.067%	337	4,251	-84.177%
2025-12-24	4.6000	4.9000	4.6000	4.8900	+13.721%	7	4,132	-84.663%
2025-12-23	4.3400	4.3500	4.3000	4.3000	+14.058%	211	4,132	-82.558%
2025-12-19	3.7300	3.7700	3.6300	3.7700	+9.275%	354	4,038	-80.106%
2025-12-17	3.3900	3.4500	3.3900	3.4500	-32.353%	305	3,512	-78.261%
2025-12-12	5.2000	5.2000	5.1000	5.1000	-17.208%	11	3,856	-85.294%
2025-12-11	6.1000	6.1600	6.1000	6.1600	+2.667%	12	3,866	-87.825%
2025-12-10	5.9000	6.0000	5.9000	6.0000	-6.250%	2	3,876	-87.500%
2025-12-08	6.4000	6.4000	6.4000	6.4000	-4.762%	5	3,878	-88.281%
2025-12-05	7.0000	7.0000	6.7200	6.7200	+0.299%	4	3,878	-88.839%
2025-12-04	6.7000	6.7000	6.7000	6.7000	+1.515%	5	3,878	-88.806%
2025-12-03	6.4000	6.6000	6.4000	6.6000	0.000%	11	3,878	-88.636%
2025-12-02	6.6000	6.6000	6.6000	6.6000	-1.639%	10	3,889	-88.636%
2025-12-01	6.5000	6.7100	6.5000	6.7100	-9.324%	15	3,899	-88.823%
2025-11-26	7.3000	7.4000	7.3000	7.4000	+8.824%	235	3,684	-89.865%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+13.333%	5	3,684	-88.971%
2025-11-20	6.0000	6.0000	6.0000	6.0000	-13.043%	1	3,689	-87.500%
2025-11-19	6.9000	6.9000	6.9000	6.9000	+7.813%	9	3,689	-89.130%
2025-11-18	6.4700	6.4700	6.3500	6.4000	-18.987%	9	3,686	-88.281%
2025-11-17	7.9000	7.9000	7.9000	7.9000	-12.027%	30	3,688	-90.506%
2025-11-14	7.9600	8.9800	7.9600	8.9800	-2.391%	22	3,658	-91.648%
2025-11-13	10.3000	10.3000	9.2000	9.2000	-8.000%	23	3,638	-91.848%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-0.990%	2	3,620	-92.500%
2025-11-10	8.7000	10.1000	8.3400	10.1000	+38.356%	9	3,620	-92.574%
2025-11-07	7.0000	7.3000	6.5000	7.3000	-3.947%	8	3,621	-89.726%
2025-11-06	7.6000	7.6000	7.6000	7.6000	-23.155%	1	3,620	-90.132%
2025-11-05	9.8700	9.8900	9.8700	9.8900	+3.021%	2	3,620	-92.417%
2025-11-04	9.6400	9.6400	9.6000	9.6000	-20.266%	2	3,621	-92.188%
2025-10-31	11.0100	12.0600	11.0100	12.0400	+18.271%	64	3,620	-93.771%
2025-10-30	10.7900	10.7900	10.1800	10.1800	-8.700%	21	3,620	-92.633%
2025-10-29	11.5000	11.8000	11.1500	11.1500	0.000%	27	3,618	-93.274%
2025-10-28	9.6100	11.2600	9.6100	11.1500	+35.152%	68	3,617	-93.274%
2025-10-27	7.9000	8.2500	7.9000	8.2500	+37.500%	18	3,666	-90.909%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+11.111%	1	3,666	-87.500%
2025-10-22	5.6100	5.6100	5.4000	5.4000	-15.625%	3	3,667	-86.111%
2025-10-20	6.1000	6.5200	6.1000	6.4000	+12.281%	104	774	-88.281%
2025-10-17	5.7000	5.7000	5.7000	5.7000	-8.065%	8	803	-86.842%
2025-10-16	6.7300	6.7300	6.2000	6.2000	-6.061%	8	803	-87.903%
2025-10-15	5.9600	6.6000	5.9200	6.6000	+24.528%	320	803	-88.636%
2025-10-13	5.1700	5.3400	5.0800	5.3000	-1.852%	208	803	-85.849%
2025-10-10	5.3000	5.5000	5.3000	5.4000	-16.279%	100	803	-86.111%
2025-10-09	6.3500	6.4500	6.3500	6.4500	+48.961%	12	753	-88.372%
2025-09-26	4.4500	4.4500	4.3300	4.3300	-20.111%	2	748	-82.679%
2025-09-23	5.5200	5.5200	5.4200	5.4200	-4.240%	2	748	-86.162%
2025-09-22	5.2900	5.7100	5.2500	5.6600	+7.810%	5	748	-86.749%
2025-09-19	5.2900	5.2900	5.2500	5.2500	+45.833%	2	748	-85.714%
2025-09-10	3.5000	3.6000	3.5000	3.6000	+17.647%	200	753	-79.167%
2025-08-29	3.2000	3.2000	3.0600	3.0600	-17.297%	2	553	-75.490%
2025-08-28	3.7000	3.7000	3.7000	3.7000	+23.333%	14	553	-79.730%
2025-08-21	3.0000	3.0000	3.0000	3.0000	-26.829%	1	539	-75.000%
2025-08-14	4.1000	4.1100	4.1000	4.1000	+30.159%	4	539	-81.707%
2025-08-08	3.1500	3.1500	3.1500	3.1500	+9.756%	1	537	-76.190%
2025-08-07	2.8700	2.8700	2.8700	2.8700	+8.302%	1	537	-73.868%
2025-08-04	2.6000	2.6500	2.6000	2.6500	-24.286%	86	536	-71.698%
2025-07-30	3.5200	3.5200	3.5000	3.5000	-2.778%	2	453	-78.571%
2025-07-28	3.6000	3.6000	3.6000	3.6000	+16.505%	1	452	-79.167%
2025-07-16	3.0900	3.0900	3.0900	3.0900	-14.167%	5	453	-75.728%
2025-07-15	3.6000	3.6000	3.6000	3.6000	-2.703%	1	453	-79.167%
2025-07-10	3.7000	3.7000	3.7000	3.7000	+23.746%	1	452	-79.730%
2025-07-01	2.9700	2.9900	2.9700	2.9900	+49.500%	2	15	-74.916%
2025-06-17	1.8900	2.0000	1.8900	2.0000	-18.367%	2	15	-62.500%
2025-06-11	2.4500	2.4500	2.4500	2.4500	+8.889%	2	15	-69.388%
2025-06-10	2.2500	2.2500	2.2500	2.2500	0.000%	10	15	-66.667%
2025-05-27	2.2500	2.2500	2.2500	2.2500	-42.308%	3	15	-66.667%
2025-02-28	3.9000	3.9000	3.9000	3.9000	-31.699%	30	15	-80.769%
2025-02-26	5.7100	5.7100	5.7100	5.7100	-6.393%	1	16	-86.865%
2025-02-25	6.1000	6.1000	6.1000	6.1000	-4.688%	1	14	-87.705%
2025-02-24	6.4000	6.4000	6.4000	6.4000	-17.419%	1	14	-88.281%
2025-01-22	7.7600	7.7600	7.7400	7.7500	+10.242%	9	13	-90.323%
2025-01-21	7.0300	7.0300	7.0300	7.0300	+41.449%	1	4	-89.331%
2024-09-13	4.9700	4.9700	4.9700	4.9700	+15.046%	12	3	-84.909%
2024-09-11	4.3200	4.3200	4.3200	4.3200	+10.204%	4	0	-82.639%
2024-09-06	3.9200	3.9200	3.9200	3.9200	0.000%	4	0	-80.867%

.dark-mode .rfnqhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rfnqhT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261218C9400SPX Dec 18 2026 9400.00 Call (SPX261218C09400000)option OPRA

SPX20261218C9400
SPX Dec 18 2026 9400.00 Call (SPX261218C09400000)
option OPRA