Dark

SPX20281215C8000
SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)
option OPRA

EOD

Sep 11, 2026

1010.39+4.570%(+44.16)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	1,017.5100	1,022.6900	1,010.3900	1,010.3900	+4.570%	87	11,512	0.000%
2026-09-10	966.2300	966.2300	966.2300	966.2300	-2.410%	2	11,447	+4.570%
2026-09-09	990.0900	990.0900	990.0900	990.0900	-3.132%	2	11,445	+2.050%
2026-09-08	1,019.9000	1,022.1000	1,019.9000	1,022.1000	-1.897%	5	11,445	-1.146%
2026-09-04	1,041.0300	1,041.8600	1,041.0300	1,041.8600	-2.081%	4	11,446	-3.021%
2026-09-03	1,027.9000	1,064.0000	1,027.9000	1,064.0000	+4.934%	11	11,446	-5.039%
2026-09-02	1,013.9700	1,013.9700	1,013.9700	1,013.9700	+2.410%	4	11,436	-0.353%
2026-09-01	997.4200	997.4200	990.1100	990.1100	-6.657%	7	11,432	+2.048%
2026-08-27	1,079.4700	1,079.4700	1,058.9500	1,060.7200	+2.568%	3	11,427	-4.745%
2026-08-26	1,034.4800	1,034.4800	1,034.1600	1,034.1600	+0.364%	18	11,425	-2.298%
2026-08-25	1,036.2100	1,036.2100	1,030.4100	1,030.4100	-1.051%	23	11,407	-1.943%
2026-08-21	1,031.1600	1,041.3500	1,031.1600	1,041.3500	-2.217%	3	11,386	-2.973%
2026-08-19	1,070.2200	1,070.2200	1,064.9600	1,064.9600	-0.341%	26	11,384	-5.124%
2026-08-18	1,068.8500	1,068.8500	1,068.6000	1,068.6000	-2.893%	2	11,377	-5.447%
2026-08-17	1,105.4300	1,106.9600	1,100.4400	1,100.4400	-2.581%	36	11,378	-8.183%
2026-08-13	1,129.6000	1,129.6000	1,129.6000	1,129.6000	+1.485%	3	11,396	-10.553%
2026-08-10	1,113.3400	1,113.3400	1,113.0700	1,113.0700	+3.369%	2	11,227	-9.225%
2026-08-06	1,084.0800	1,084.0800	1,075.9500	1,076.7900	-2.469%	117	11,111	-6.166%
2026-08-05	1,104.0500	1,104.0500	1,104.0500	1,104.0500	+7.190%	1	11,109	-8.483%
2026-08-04	1,029.9900	1,029.9900	1,029.9900	1,029.9900	+3.788%	1	11,109	-1.903%
2026-08-03	993.1800	993.1800	992.4000	992.4000	+6.541%	16	11,110	+1.813%
2026-07-31	931.4700	931.4700	931.4700	931.4700	+9.148%	1	11,094	+8.473%
2026-07-29	898.3900	898.3900	853.4000	853.4000	-5.461%	15	11,093	+18.396%
2026-07-28	903.7900	903.7900	902.7000	902.7000	-3.704%	2	11,088	+11.930%
2026-07-27	937.4200	937.4200	937.4200	937.4200	+2.423%	501	11,087	+7.784%
2026-07-23	914.1100	915.2400	914.1100	915.2400	-4.791%	2	8,591	+10.396%
2026-07-21	961.3000	961.3000	961.3000	961.3000	+1.169%	1,650	8,292	+5.107%
2026-07-17	950.1900	950.1900	950.1900	950.1900	-4.279%	2	6,842	+6.336%
2026-07-15	976.2600	992.6700	976.2600	992.6700	+2.061%	2	6,842	+1.785%
2026-07-06	968.3000	972.6200	968.3000	972.6200	+3.084%	2	6,902	+3.883%
2026-06-30	943.5200	943.5200	943.5200	943.5200	+3.264%	1,017	5,202	+7.087%
2026-06-29	913.7000	913.7000	913.7000	913.7000	+3.186%	1,251	5,295	+10.582%
2026-06-26	883.7000	885.4900	883.7000	885.4900	-0.507%	3	4,803	+14.105%
2026-06-25	880.0000	890.0000	880.0000	890.0000	-9.623%	8	4,802	+13.527%
2026-06-22	975.0000	984.7600	975.0000	984.7600	+0.908%	2	4,802	+2.603%
2026-06-18	965.9800	975.9000	965.9800	975.9000	+3.377%	58	4,790	+3.534%
2026-06-12	944.0200	944.0200	944.0200	944.0200	+12.677%	1	4,790	+7.031%
2026-06-11	837.8100	837.8100	837.8100	837.8100	-2.629%	5	4,790	+20.599%
2026-06-10	878.8000	878.8000	860.4300	860.4300	-10.972%	3	4,790	+17.428%
2026-06-05	988.4400	989.0100	966.4700	966.4700	-7.632%	62	4,789	+4.544%
2026-06-04	1,031.7200	1,046.3200	1,027.2000	1,046.3200	+1.113%	26	4,789	-3.434%
2026-06-03	1,040.0000	1,040.0000	1,027.0800	1,034.8000	-2.072%	261	4,787	-2.359%
2026-06-02	1,053.2900	1,056.6900	1,050.9100	1,056.6900	+1.885%	9	4,787	-4.382%
2026-06-01	1,037.1400	1,037.1400	1,037.1400	1,037.1400	+1.393%	1	4,786	-2.579%
2026-05-29	1,026.6800	1,027.8700	1,022.4800	1,022.8900	+4.283%	65	4,785	-1.222%
2026-05-27	980.8800	980.8800	980.8800	980.8800	-0.160%	1	2,897	+3.009%
2026-05-26	987.0000	987.0000	982.4500	982.4500	+3.194%	57	2,897	+2.844%
2026-05-22	968.0000	968.0000	952.0400	952.0400	+5.076%	12	2,842	+6.129%
2026-05-21	905.8700	906.5000	905.8700	906.0500	+2.742%	35	2,840	+11.516%
2026-05-19	881.8700	881.8700	881.8700	881.8700	-10.478%	251	2,840	+14.574%
2026-05-14	989.6600	989.6600	982.4800	985.0900	+8.654%	84	2,625	+2.568%
2026-05-12	873.7500	906.6300	871.6300	906.6300	+1.869%	12	2,561	+11.445%
2026-05-08	873.0000	890.0000	873.0000	890.0000	+5.299%	3	2,561	+13.527%
2026-05-07	868.2000	869.1200	845.2100	845.2100	+11.417%	194	2,560	+19.543%
2026-05-04	760.4600	760.4600	758.6000	758.6000	-2.556%	4	2,370	+33.191%
2026-05-01	776.1700	778.5000	776.1700	778.5000	+10.609%	10	2,370	+29.787%
2026-04-29	703.8300	703.8300	703.8300	703.8300	-4.215%	1	2,370	+43.556%
2026-04-27	724.0300	734.8000	724.0300	734.8000	+4.556%	6	2,376	+37.505%
2026-04-24	702.7800	702.7800	702.7800	702.7800	+0.111%	1	2,372	+43.770%
2026-04-22	702.0000	702.0000	702.0000	702.0000	+1.514%	1	2,372	+43.930%
2026-04-20	692.5800	693.5400	690.0200	691.5300	-1.802%	5	2,372	+46.109%
2026-04-17	707.1000	708.2800	704.2200	704.2200	+7.770%	7	2,372	+43.476%
2026-04-16	645.5000	668.7000	645.5000	653.4500	+7.652%	10	2,371	+54.624%
2026-04-14	588.2000	607.0000	588.2000	607.0000	+12.324%	4	2,291	+66.456%
2026-04-09	537.7000	540.4000	537.7000	540.4000	+6.065%	35	2,266	+86.971%
2026-04-08	516.3000	516.3000	509.5000	509.5000	+13.348%	8	2,299	+98.310%
2026-04-07	433.7500	449.5000	433.7500	449.5000	+0.740%	5	2,293	+124.781%
2026-04-06	455.6000	457.0000	446.2000	446.2000	+1.386%	3	2,289	+126.443%
2026-04-02	413.7000	440.1000	413.7000	440.1000	-3.209%	2	2,288	+129.582%
2026-04-01	451.5000	454.7100	441.1000	454.6900	+8.546%	6	2,288	+122.215%
2026-03-26	418.8900	418.8900	418.8900	418.8900	-12.366%	1	2,285	+141.207%
2026-03-25	478.0000	478.0000	478.0000	478.0000	-0.508%	251	2,284	+111.379%
2026-03-23	480.4400	480.4400	480.4400	480.4400	+9.777%	9	2,033	+110.305%
2026-03-20	451.3100	451.3100	437.6500	437.6500	-9.145%	66	2,034	+130.867%
2026-03-19	457.1600	481.7000	457.1600	481.7000	+1.539%	16	2,007	+109.755%
2026-03-18	483.3000	483.9000	474.4000	474.4000	-4.756%	13	2,012	+112.983%
2026-03-16	493.8000	498.0900	493.8000	498.0900	+2.699%	4	2,011	+102.853%
2026-03-13	485.0000	485.0000	485.0000	485.0000	-1.742%	1	2,011	+108.328%
2026-03-12	493.6000	493.6000	493.6000	493.6000	-5.567%	1	2,010	+104.698%
2026-03-06	522.7000	522.7000	522.7000	522.7000	-3.241%	15	2,010	+93.302%
2026-03-05	540.2100	540.2100	540.2100	540.2100	-1.887%	10	2,010	+87.037%
2026-02-27	547.3900	552.8000	547.3900	550.6000	-8.080%	3	2,000	+83.507%
2026-02-25	599.0000	599.0000	599.0000	599.0000	+5.272%	1	1,973	+68.679%
2026-02-24	569.2000	569.2000	569.0000	569.0000	+3.423%	4	1,973	+77.573%
2026-02-23	541.7300	550.1700	541.4600	550.1700	-13.779%	21	1,969	+83.651%
2026-01-29	638.0900	638.0900	638.0900	638.0900	+2.488%	1	1,943	+58.346%
2026-01-22	619.9700	622.6000	619.9700	622.6000	+12.391%	59	1,944	+62.286%
2026-01-20	583.1400	583.1400	553.9600	553.9600	-12.348%	13	1,944	+82.394%
2026-01-16	632.0000	632.0000	632.0000	632.0000	-1.327%	2	1,936	+59.872%
2026-01-15	640.8000	640.8000	640.5000	640.5000	+5.086%	44	1,936	+57.750%
2026-01-12	609.5000	609.5000	609.5000	609.5000	-2.003%	1	1,895	+65.774%
2026-01-09	624.5900	624.5900	621.9600	621.9600	+3.042%	280	1,896	+62.453%
2026-01-08	603.6000	603.6000	603.6000	603.6000	-2.151%	5	1,906	+67.394%
2026-01-07	626.1000	626.1000	616.8600	616.8700	+20.248%	6	1,906	+63.793%
2025-12-17	511.5000	513.0000	511.5000	513.0000	-13.926%	5	1,731	+96.957%
2025-12-04	596.0000	596.0000	596.0000	596.0000	+0.523%	50	1,726	+69.529%
2025-12-03	579.5000	593.2500	579.5000	592.9000	+0.748%	104	1,676	+70.415%
2025-12-01	588.5000	588.5000	588.5000	588.5000	+12.481%	1	1,676	+71.689%
2025-11-25	523.2000	523.2000	523.2000	523.2000	+0.316%	1	1,676	+93.117%
2025-11-21	467.5700	522.1400	458.9600	521.5500	+3.942%	775	1,675	+93.728%
2025-11-18	510.1100	510.1100	499.2700	501.7700	-9.830%	230	905	+101.365%
2025-11-17	556.4700	556.4700	556.4700	556.4700	-10.020%	1	778	+81.571%
2025-11-12	618.4400	618.4400	618.4400	618.4400	+3.441%	1	777	+63.377%
2025-11-11	597.4800	600.2400	597.4800	597.8700	+12.335%	4	624	+68.998%
2025-10-07	532.5000	532.5000	532.2200	532.2200	+7.671%	2	624	+89.844%
2025-09-29	494.3000	494.3000	494.3000	494.3000	-1.792%	1	624	+104.408%
2025-09-22	503.3200	503.3200	503.3200	503.3200	+32.606%	76	624	+100.745%
2025-08-20	379.5600	379.5600	379.5600	379.5600	+10.504%	17	584	+166.200%
2025-08-01	343.4800	343.4800	343.4800	343.4800	-15.190%	1	574	+194.163%
2025-07-28	405.0000	405.0000	405.0000	405.0000	+14.562%	301	575	+149.479%
2025-07-09	353.5200	353.5200	353.5200	353.5200	-1.000%	1	424	+185.808%
2025-07-07	357.0900	357.0900	357.0900	357.0900	+28.256%	1	425	+182.951%
2025-06-17	278.4200	278.4200	278.4200	278.4200	+2.023%	2	410	+262.901%
2025-05-21	266.2000	272.9000	266.2000	272.9000	+2.528%	11	410	+270.242%
2025-05-13	266.1700	266.1700	266.1700	266.1700	+5.955%	1	410	+279.603%
2025-05-12	245.1000	251.2100	245.1000	251.2100	+12.182%	2	410	+302.209%
2025-05-08	207.0000	223.9300	207.0000	223.9300	+49.826%	3	411	+351.208%
2025-04-24	149.4600	149.4600	149.4600	149.4600	+34.831%	1	411	+576.027%
2025-04-21	109.9700	110.8500	109.9700	110.8500	-22.046%	3	411	+811.493%
2025-04-17	135.4800	142.2000	130.2400	142.2000	+2.516%	3	410	+610.541%
2025-04-16	141.6800	141.6800	138.7100	138.7100	-3.068%	3	410	+628.419%
2025-04-10	143.1000	143.1000	143.1000	143.1000	+5.453%	1	410	+606.073%
2025-04-09	135.7000	135.7000	135.7000	135.7000	+47.180%	1	410	+644.576%
2025-04-04	90.0000	92.2000	90.0000	92.2000	-28.665%	4	404	+995.868%
2025-04-03	131.8000	131.8000	129.2500	129.2500	-66.131%	6	402	+681.733%
2025-01-28	381.6200	381.6200	381.6200	381.6200	-6.965%	1	277	+164.763%
2025-01-23	407.4600	410.1900	407.4600	410.1900	+26.664%	3	277	+146.322%
2025-01-07	334.2600	334.2600	323.7400	323.8400	-14.146%	3	278	+212.003%
2024-12-10	377.4000	377.4000	377.2000	377.2000	-1.179%	2	278	+167.866%
2024-12-09	381.7000	381.7000	381.7000	381.7000	+2.566%	1	278	+164.708%
2024-12-02	372.1000	372.1500	372.1000	372.1500	+16.661%	2	278	+171.501%
2024-11-20	319.0000	319.0000	319.0000	319.0000	-2.595%	2	0	+216.737%
2024-11-18	327.5000	327.5000	327.5000	327.5000	-11.486%	2	0	+208.516%
2024-11-12	370.0000	370.0000	370.0000	370.0000	+30.742%	4	0	+173.078%
2024-10-24	283.0000	283.0000	283.0000	283.0000	-5.667%	2	0	+257.028%
2024-10-21	300.0000	300.0000	300.0000	300.0000	-0.629%	2	0	+236.797%
2024-10-17	301.9000	301.9000	301.9000	301.9000	+115.643%	10	0	+234.677%
2024-08-05	140.0000	140.0000	140.0000	140.0000	-41.764%	2	0	+621.707%
2024-07-02	240.4000	240.4000	240.4000	240.4000	+8.877%	6	0	+320.295%
2024-06-12	221.0000	221.0000	220.7000	220.8000	+6.154%	20	0	+357.604%
2024-06-11	208.0000	208.0000	208.0000	208.0000	-1.422%	2	0	+385.764%
2024-03-21	215.0000	215.0000	211.0000	211.0000	+26.347%	6	0	+378.858%
2024-03-04	167.0000	167.0000	167.0000	167.0000	+10.963%	1	0	+505.024%
2024-02-26	152.0000	152.0000	150.5000	150.5000	-2.903%	5	0	+571.355%
2024-02-23	155.0000	155.0000	155.0000	155.0000	+21.094%	2	0	+551.865%
2024-02-21	128.0000	128.0000	128.0000	128.0000	-3.571%	2	0	+689.367%
2024-02-09	132.7400	132.7400	132.7400	132.7400	+37.669%	1	0	+661.180%
2024-01-19	96.4200	96.4200	96.4200	96.4200	+1.602%	15	0	+947.905%
2023-12-19	96.9000	96.9000	94.9000	94.9000	+31.678%	12	0	+964.689%
2023-11-20	72.0700	72.0700	72.0700	72.0700	+73.287%	15	0	+1,301.956%
2023-10-26	41.5900	41.5900	41.5900	41.5900	-23.520%	1	0	+2,329.406%
2023-10-23	54.3800	54.3800	54.3800	54.3800	-34.482%	15	0	+1,758.018%
2023-10-10	83.0000	83.0000	83.0000	83.0000	+3.131%	1	0	+1,117.337%
2023-09-28	80.4800	80.4800	80.4800	80.4800	+2.995%	15	0	+1,155.455%
2023-09-21	78.1400	78.1400	78.1400	78.1400	-22.311%	1	0	+1,193.051%
2023-08-30	100.5800	100.5800	100.5800	100.5800	+4.924%	1	0	+904.564%
2023-08-22	95.8600	95.8600	95.8600	95.8600	+0.905%	1	0	+954.027%
2023-08-21	96.5000	96.5000	95.0000	95.0000	-6.450%	4	0	+963.568%
2023-08-18	101.5500	101.5500	101.5500	101.5500	-0.441%	1	0	+894.968%
2023-08-16	104.6800	104.6800	78.2400	102.0000	-9.655%	13	0	+890.578%
2023-08-09	105.0000	112.9000	105.0000	112.9000	-11.032%	2	0	+794.942%
2023-08-01	126.9000	126.9000	126.9000	126.9000	+0.770%	3	0	+696.210%
2023-07-28	125.9300	125.9300	125.9300	125.9300	+3.561%	1	0	+702.343%
2023-07-27	121.6000	121.6000	121.6000	121.6000	0.000%	1	0	+730.913%

.dark-mode .B7YXSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7YXSW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20281215C8000SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)option OPRA

SPX20281215C8000
SPX Dec 15 2028 8000.00 Call (SPX281215C08000000)
option OPRA