Dark

SPX20260918C3200
SPX Sep 18 2026 3200.00 Call (SPX260918C03200000)
option OPRA

EOD

Sep 10, 2026

4391.59-1.219%(-54.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4,392.5800	4,392.5800	4,391.5900	4,391.5900	-1.219%	4	45	0.000%
2026-09-09	4,452.7200	4,452.7200	4,445.7900	4,445.7900	-2.081%	6	45	-1.219%
2026-09-04	4,540.2600	4,540.2800	4,540.2600	4,540.2800	+0.712%	2	46	-3.275%
2026-09-03	4,507.8000	4,508.1900	4,507.8000	4,508.1900	+1.563%	2	46	-2.586%
2026-09-02	4,438.9200	4,438.9200	4,438.7900	4,438.7900	-0.006%	2	47	-1.063%
2026-09-01	4,436.8300	4,439.0600	4,436.8300	4,439.0600	-0.855%	3	47	-1.069%
2026-08-31	4,478.8600	4,478.8600	4,477.3300	4,477.3300	-0.741%	5	46	-1.915%
2026-08-28	4,536.3000	4,536.3000	4,510.7700	4,510.7700	+0.297%	7	47	-2.642%
2026-08-27	4,496.3300	4,497.4100	4,496.3300	4,497.4100	+0.555%	2	47	-2.353%
2026-08-26	4,472.5800	4,472.5800	4,472.5800	4,472.5800	-0.163%	2	47	-1.811%
2026-08-25	4,479.8800	4,479.8800	4,479.8800	4,479.8800	+0.528%	1	47	-1.971%
2026-08-24	4,456.0300	4,456.3500	4,456.0300	4,456.3500	-0.481%	3	46	-1.453%
2026-08-21	4,469.0900	4,480.7500	4,469.0900	4,477.8900	-0.378%	5	47	-1.927%
2026-08-20	4,495.2700	4,495.2700	4,494.8700	4,494.8700	-0.665%	2	45	-2.298%
2026-08-19	4,524.7900	4,524.9800	4,524.7900	4,524.9800	+0.228%	2	44	-2.948%
2026-08-18	4,515.6600	4,515.6600	4,514.6800	4,514.6800	-1.652%	2	44	-2.726%
2026-08-17	4,591.1800	4,591.1800	4,590.5100	4,590.5100	-0.328%	2	44	-4.333%
2026-08-14	4,605.8700	4,605.8700	4,605.6300	4,605.6300	+0.426%	2	44	-4.647%
2026-08-13	4,585.8700	4,586.1000	4,585.8700	4,586.1000	+0.657%	2	44	-4.241%
2026-08-12	4,556.1800	4,556.1800	4,556.1800	4,556.1800	-0.019%	1	43	-3.612%
2026-08-11	4,556.9900	4,557.0500	4,556.9900	4,557.0500	+0.061%	2	43	-3.631%
2026-08-10	4,554.2900	4,554.2900	4,554.2900	4,554.2900	+0.440%	1	42	-3.572%
2026-08-06	4,534.3500	4,534.3500	4,534.3500	4,534.3500	-0.870%	1	41	-3.148%
2026-08-05	4,574.3100	4,574.3100	4,574.1300	4,574.1300	+2.904%	2	40	-3.991%
2026-08-04	4,445.0400	4,445.0400	4,445.0400	4,445.0400	+2.389%	1	40	-1.202%
2026-08-03	4,341.3400	4,341.3400	4,341.3400	4,341.3400	+1.825%	1	39	+1.157%
2026-07-31	4,284.4600	4,284.5700	4,263.5200	4,263.5200	+1.931%	3	38	+3.004%
2026-07-30	4,182.7500	4,182.7500	4,182.7500	4,182.7500	-0.355%	1	38	+4.993%
2026-07-29	4,184.5300	4,197.6500	4,184.5300	4,197.6500	-0.176%	3	37	+4.620%
2026-07-28	4,211.0900	4,211.0900	4,205.0500	4,205.0500	-1.893%	2	38	+4.436%
2026-07-27	4,285.8000	4,286.1700	4,285.8000	4,286.1700	+1.816%	2	37	+2.460%
2026-07-24	4,209.7200	4,209.7200	4,209.7200	4,209.7200	-0.896%	1	37	+4.320%
2026-07-23	4,247.7900	4,247.7900	4,247.7900	4,247.7900	-1.420%	1	38	+3.385%
2026-07-22	4,305.1100	4,308.9700	4,305.1100	4,308.9700	+0.021%	4	38	+1.917%
2026-07-21	4,278.2500	4,308.0600	4,278.2500	4,308.0600	-0.082%	4	36	+1.939%
2026-07-20	4,311.6100	4,311.6100	4,311.6100	4,311.6100	+0.767%	1	34	+1.855%
2026-07-17	4,255.5000	4,278.7800	4,255.4300	4,278.7800	-1.111%	3	33	+2.636%
2026-07-16	4,360.6400	4,360.7100	4,326.8600	4,326.8600	-1.339%	7	32	+1.496%
2026-07-15	4,385.5800	4,385.5800	4,385.5800	4,385.5800	+0.874%	1	27	+0.137%
2026-07-14	4,347.4500	4,347.5800	4,347.4500	4,347.5800	-0.237%	2	28	+1.012%
2026-07-13	4,357.9400	4,357.9400	4,357.9200	4,357.9200	-0.329%	2	28	+0.773%
2026-07-10	4,372.2600	4,372.3200	4,372.2600	4,372.3200	+0.560%	2	29	+0.441%
2026-07-09	4,313.9200	4,347.9900	4,313.9200	4,347.9500	+2.542%	6	29	+1.004%
2026-07-08	4,272.6300	4,272.7000	4,240.1700	4,240.1700	-2.049%	3	31	+3.571%
2026-07-07	4,336.1100	4,336.1100	4,328.8300	4,328.8900	-0.565%	3	32	+1.448%
2026-07-06	4,327.3100	4,353.5000	4,327.3100	4,353.5000	+2.493%	5	31	+0.875%
2026-07-02	4,324.5500	4,324.8900	4,247.5500	4,247.6100	-1.522%	6	32	+3.390%
2026-07-01	4,274.1900	4,313.2400	4,272.9800	4,313.2400	+1.177%	5	32	+1.816%
2026-06-30	4,262.9000	4,263.0500	4,262.9000	4,263.0500	+0.328%	2	32	+3.015%
2026-06-29	4,236.0900	4,249.1300	4,214.9600	4,249.1300	+2.861%	8	32	+3.353%
2026-06-26	4,131.5400	4,131.5400	4,130.9600	4,130.9600	-1.023%	2	30	+6.309%
2026-06-25	4,235.6200	4,235.6200	4,173.6500	4,173.6500	-0.971%	6	30	+5.222%
2026-06-24	4,214.2000	4,214.5600	4,214.2000	4,214.5600	+0.912%	2	29	+4.200%
2026-06-23	4,178.1800	4,178.1800	4,176.4700	4,176.4700	-3.787%	2	29	+5.151%
2026-06-22	4,340.8300	4,340.8800	4,340.8300	4,340.8800	+0.821%	2	29	+1.168%
2026-06-18	4,314.2800	4,314.2800	4,288.0000	4,305.5500	+0.386%	10	23	+1.998%
2026-06-17	4,342.3200	4,342.3600	4,288.1500	4,288.9800	-2.250%	15	23	+2.392%
2026-06-16	4,387.0300	4,387.7000	4,387.0100	4,387.7000	-0.066%	8	23	+0.089%
2026-06-15	4,390.5500	4,390.6000	4,390.5500	4,390.6000	+4.595%	2	19	+0.023%
2026-06-12	4,196.5100	4,197.7000	4,196.5100	4,197.7000	+2.151%	2	19	+4.619%
2026-06-11	4,109.2900	4,109.2900	4,109.2900	4,109.2900	-0.819%	1	19	+6.870%
2026-06-10	4,171.6800	4,171.7500	4,143.2400	4,143.2400	-3.092%	5	19	+5.994%
2026-06-09	4,275.4400	4,275.4400	4,275.4400	4,275.4400	+0.506%	1	18	+2.717%
2026-06-08	4,266.5600	4,266.6400	4,253.9000	4,253.9000	-0.394%	4	18	+3.237%
2026-06-05	4,361.6500	4,361.6500	4,270.7200	4,270.7200	-2.896%	7	18	+2.830%
2026-06-03	4,398.1500	4,398.1500	4,398.1000	4,398.1000	-0.185%	2	14	-0.148%
2026-06-02	4,406.3100	4,406.3100	4,406.2500	4,406.2500	-0.557%	2	14	-0.333%
2026-06-01	4,397.6400	4,430.9500	4,397.6400	4,430.9500	+0.527%	4	14	-0.888%
2026-05-29	4,415.2900	4,415.3500	4,407.7300	4,407.7300	+1.658%	9	16	-0.366%
2026-05-28	4,335.8000	4,335.8500	4,335.8000	4,335.8500	-0.048%	2	14	+1.286%
2026-05-27	4,337.4400	4,337.9200	4,337.4000	4,337.9200	+0.231%	4	14	+1.237%
2026-05-26	4,340.9400	4,340.9900	4,327.9400	4,327.9400	+0.289%	3	12	+1.471%
2026-05-22	4,315.5800	4,315.5800	4,315.4700	4,315.4700	+3.027%	2	11	+1.764%
2026-05-19	4,188.6800	4,188.6800	4,188.6800	4,188.6800	-0.496%	1	11	+4.844%
2026-05-18	4,209.4800	4,209.5400	4,209.4800	4,209.5400	-0.615%	2	11	+4.325%
2026-05-15	4,236.4700	4,236.5300	4,235.6000	4,235.6000	+0.578%	3	11	+3.683%
2026-05-13	4,210.3600	4,211.2400	4,210.3600	4,211.2400	+0.333%	2	9	+4.283%
2026-05-12	4,197.0400	4,197.2800	4,197.0400	4,197.2800	-1.074%	2	9	+4.629%
2026-05-11	4,242.9000	4,242.9000	4,242.8400	4,242.8400	+7.483%	4	9	+3.506%
2026-04-28	3,947.4700	3,947.4700	3,947.4700	3,947.4700	-0.266%	1	9	+11.251%
2026-04-21	3,957.9600	3,958.0100	3,957.9600	3,958.0100	+0.377%	2	11	+10.954%
2026-04-20	3,943.0800	3,943.1300	3,943.0800	3,943.1300	-0.487%	2	11	+11.373%
2026-04-17	3,947.8000	3,962.4200	3,947.8000	3,962.4200	+4.033%	3	11	+10.831%
2026-04-15	3,808.7700	3,808.8100	3,808.7700	3,808.8100	+1.397%	2	10	+15.301%
2026-04-14	3,756.2900	3,756.3500	3,756.2900	3,756.3500	+2.072%	2	10	+16.911%
2026-04-13	3,651.0800	3,680.0900	3,651.0800	3,680.0900	+1.236%	6	10	+19.334%
2026-04-09	3,635.1100	3,635.1700	3,635.1100	3,635.1700	+6.636%	2	8	+20.808%
2026-04-01	3,408.9600	3,408.9600	3,408.9600	3,408.9600	+2.209%	1	8	+28.825%
2026-03-31	3,335.2900	3,335.2900	3,335.2900	3,335.2900	-1.934%	1	9	+31.670%
2026-03-20	3,400.7100	3,401.0800	3,400.7100	3,401.0800	-0.963%	2	9	+29.123%
2026-03-19	3,421.3300	3,434.1400	3,421.3300	3,434.1400	-3.000%	3	9	+27.880%
2026-03-18	3,540.6500	3,540.6500	3,540.3500	3,540.3500	-1.339%	2	10	+24.044%
2026-03-17	3,588.1300	3,588.3900	3,588.1300	3,588.3900	+1.285%	2	10	+22.383%
2026-03-16	3,542.8700	3,542.8800	3,542.8700	3,542.8800	+0.159%	2	10	+23.955%
2026-03-13	3,537.7800	3,537.7800	3,537.2700	3,537.2700	-0.919%	2	10	+24.152%
2026-03-12	3,570.8900	3,570.8900	3,570.0800	3,570.0800	-1.752%	2	10	+23.011%
2026-03-11	3,633.2500	3,633.7600	3,633.2500	3,633.7600	+0.017%	2	10	+20.855%
2026-03-10	3,630.3500	3,633.1600	3,630.3500	3,633.1600	+3.785%	2	10	+20.875%
2026-03-09	3,500.3200	3,500.6500	3,500.3200	3,500.6500	-4.316%	2	10	+25.451%
2026-03-05	3,657.5800	3,658.5500	3,657.5800	3,658.5500	+0.071%	2	10	+20.036%
2026-03-04	3,654.5500	3,655.9700	3,654.5500	3,655.9700	+0.827%	2	10	+20.121%
2026-03-03	3,625.9500	3,625.9900	3,625.9500	3,625.9900	-2.287%	2	10	+21.114%
2026-02-27	3,710.8500	3,710.8500	3,710.8500	3,710.8500	-1.072%	1	9	+18.345%
2026-02-26	3,750.9300	3,751.0500	3,750.9300	3,751.0500	-0.357%	2	8	+17.076%
2026-02-25	3,768.1500	3,768.1500	3,764.4900	3,764.4900	+2.539%	5	6	+16.658%
2026-02-23	3,754.3700	3,754.5300	3,671.2900	3,671.2900	-2.030%	5	6	+19.620%
2026-02-20	3,747.2800	3,747.3700	3,747.2800	3,747.3700	+1.590%	2	4	+17.191%
2026-02-19	3,695.4500	3,695.4500	3,688.7300	3,688.7300	-1.410%	2	3	+19.054%
2026-02-18	3,740.9900	3,741.5000	3,740.9900	3,741.5000	+1.885%	2	3	+17.375%
2026-02-17	3,671.6600	3,672.2700	3,671.6600	3,672.2700	+0.120%	2	3	+19.588%
2026-02-13	3,658.8600	3,667.8700	3,658.8600	3,667.8600	-0.762%	5	2	+19.732%
2026-02-12	3,810.8200	3,813.9100	3,696.0300	3,696.0300	-3.148%	3	2	+18.819%
2026-02-11	3,816.0300	3,816.1700	3,816.0300	3,816.1700	+1.076%	2	1	+15.078%
2026-02-09	3,775.4300	3,775.5500	3,775.4300	3,775.5500	+1.704%	2	1	+16.317%
2026-02-06	3,712.1100	3,712.2900	3,712.1100	3,712.2900	+0.540%	2	1	+18.299%
2026-02-05	3,697.2900	3,697.2900	3,692.3400	3,692.3400	-2.256%	4	1	+18.938%
2026-02-04	3,781.0800	3,781.0800	3,777.5500	3,777.5500	-1.339%	2	1	+16.255%
2026-02-03	3,828.7000	3,828.8300	3,828.7000	3,828.8300	+1.094%	2	1	+14.698%
2026-02-02	3,788.3500	3,788.3500	3,787.4000	3,787.4000	-0.167%	2	1	+15.953%
2026-01-30	3,795.9300	3,795.9300	3,793.7400	3,793.7400	-0.130%	2	1	+15.759%
2026-01-29	3,809.5200	3,810.0500	3,798.6900	3,798.6900	-1.152%	3	1	+15.608%
2026-01-28	3,842.5800	3,842.9700	3,842.5800	3,842.9700	0.000%	4	0	+14.276%

.dark-mode .LnJXXf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LnJXXf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C3200SPX Sep 18 2026 3200.00 Call (SPX260918C03200000)option OPRA

SPX20260918C3200
SPX Sep 18 2026 3200.00 Call (SPX260918C03200000)
option OPRA