Dark

SPX20260918C5000
SPX Sep 18 2026 5000.00 Call (SPX260918C05000000)
option OPRA

EOD

Sep 10, 2026

2595.10-1.462%(-38.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2,595.1000	2,595.1000	2,595.1000	2,595.1000	-1.462%	2	39,451	0.000%
2026-09-09	2,653.2600	2,653.2600	2,633.6100	2,633.6100	-2.078%	3	39,452	-1.462%
2026-09-08	2,690.2800	2,690.2800	2,689.5000	2,689.5000	-0.688%	2	39,454	-3.510%
2026-09-03	2,708.1300	2,708.1300	2,708.1300	2,708.1300	-0.540%	1	39,456	-4.174%
2026-08-27	2,722.8200	2,722.8200	2,722.8200	2,722.8200	+1.499%	2	39,456	-4.691%
2026-08-25	2,682.6000	2,682.6000	2,682.6000	2,682.6000	+0.482%	1	39,456	-3.262%
2026-08-24	2,669.7300	2,669.7300	2,669.7300	2,669.7300	-2.058%	1	39,456	-2.795%
2026-08-19	2,725.8400	2,725.8400	2,725.8400	2,725.8400	-1.418%	1	39,457	-4.796%
2026-08-17	2,777.7000	2,777.7000	2,765.0600	2,765.0600	-0.908%	3	39,457	-6.147%
2026-08-14	2,790.4100	2,790.4100	2,790.4100	2,790.4100	+0.855%	80	39,455	-6.999%
2026-08-12	2,766.3800	2,767.2000	2,766.3800	2,766.7500	+12.740%	304	39,415	-6.204%
2026-07-30	2,454.1000	2,454.1000	2,454.1000	2,454.1000	-1.022%	1	40,263	+5.745%
2026-07-24	2,479.4300	2,479.4300	2,479.4300	2,479.4300	+0.106%	1	40,263	+4.665%
2026-07-20	2,470.4700	2,476.8000	2,470.4700	2,476.8000	-0.565%	326	40,265	+4.776%
2026-07-17	2,497.4000	2,497.4000	2,490.8800	2,490.8800	-2.321%	74	40,545	+4.184%
2026-07-07	2,550.3100	2,550.3100	2,550.0700	2,550.0700	+0.074%	7	40,740	+1.766%
2026-07-06	2,548.1900	2,548.1900	2,548.1900	2,548.1900	+2.155%	1	40,740	+1.841%
2026-07-02	2,537.0400	2,537.0400	2,494.1400	2,494.4400	-2.405%	3	40,741	+4.035%
2026-07-01	2,555.9000	2,555.9000	2,555.9000	2,555.9000	+2.941%	38	40,741	+1.534%
2026-06-30	2,484.2300	2,484.2300	2,482.8700	2,482.8700	+1.090%	52	40,703	+4.520%
2026-06-29	2,456.1100	2,456.1100	2,456.1100	2,456.1100	+2.260%	1	40,653	+5.659%
2026-06-26	2,395.3100	2,401.8400	2,395.3100	2,401.8400	-0.187%	102	40,652	+8.046%
2026-06-25	2,406.3300	2,406.3300	2,406.3300	2,406.3300	-0.267%	10	40,604	+7.845%
2026-06-23	2,412.7700	2,412.7700	2,412.7700	2,412.7700	-4.284%	1	40,604	+7.557%
2026-06-22	2,524.5700	2,524.5700	2,520.7500	2,520.7500	-1.261%	54	40,604	+2.950%
2026-06-18	2,530.0200	2,552.9500	2,526.6400	2,552.9500	+1.564%	35	40,516	+1.651%
2026-06-17	2,565.9700	2,565.9700	2,513.6300	2,513.6300	-2.834%	87	40,516	+3.241%
2026-06-16	2,586.9500	2,586.9500	2,586.9500	2,586.9500	+5.205%	3	40,516	+0.315%
2026-06-08	2,479.0000	2,479.0000	2,458.9500	2,458.9500	-6.768%	3	40,516	+5.537%
2026-05-29	2,646.8100	2,646.8100	2,637.4500	2,637.4500	+2.670%	14	40,265	-1.606%
2026-05-27	2,568.0000	2,568.8500	2,568.0000	2,568.8500	+2.585%	254	40,165	+1.022%
2026-05-21	2,504.1300	2,504.1300	2,504.1300	2,504.1300	-0.109%	1	39,819	+3.633%
2026-05-15	2,499.8300	2,506.8500	2,495.2200	2,506.8500	-1.314%	175	39,818	+3.520%
2026-05-14	2,540.2200	2,540.2200	2,540.2200	2,540.2200	+4.349%	4	39,757	+2.160%
2026-05-12	2,434.3600	2,434.3600	2,434.3600	2,434.3600	+0.983%	1,960	38,311	+6.603%
2026-05-06	2,410.6700	2,410.6700	2,410.6700	2,410.6700	+3.374%	50	38,311	+7.651%
2026-05-05	2,332.0400	2,332.0400	2,331.9800	2,331.9800	+5.698%	3,310	38,261	+11.283%
2026-04-22	2,207.5500	2,207.5500	2,206.2700	2,206.2700	+0.924%	4	34,923	+17.624%
2026-04-21	2,186.0800	2,186.0800	2,186.0800	2,186.0800	-0.381%	38	34,889	+18.710%
2026-04-20	2,182.3800	2,194.4500	2,182.3800	2,194.4500	-1.026%	5	34,889	+18.257%
2026-04-17	2,217.2000	2,217.2000	2,217.2000	2,217.2000	+14.222%	1	34,888	+17.044%
2026-04-13	1,941.1400	1,941.1400	1,941.1400	1,941.1400	+1.417%	1	34,887	+33.689%
2026-04-10	1,914.0200	1,914.0200	1,914.0200	1,914.0200	+2.941%	1	34,887	+35.584%
2026-04-08	1,859.3400	1,859.3400	1,859.3400	1,859.3400	+8.442%	1,251	34,886	+39.571%
2026-04-06	1,714.6000	1,714.6000	1,714.6000	1,714.6000	-0.257%	31	35,136	+51.353%
2026-04-01	1,687.4900	1,719.0200	1,687.4900	1,719.0200	+9.743%	2	35,120	+50.964%
2026-03-27	1,572.0800	1,572.0800	1,566.4000	1,566.4000	-6.405%	303	34,719	+65.673%
2026-03-26	1,673.6000	1,673.6000	1,673.6000	1,673.6000	-2.637%	3	34,419	+55.061%
2026-03-25	1,718.9200	1,718.9200	1,718.9200	1,718.9200	+1.899%	1	34,422	+50.973%
2026-03-24	1,686.8800	1,686.8800	1,686.8800	1,686.8800	-1.674%	12	34,422	+53.840%
2026-03-23	1,760.3700	1,760.3700	1,715.6000	1,715.6000	-0.213%	733	34,410	+51.265%
2026-03-19	1,719.2600	1,719.2600	1,719.2600	1,719.2600	-6.658%	201	32,812	+50.943%
2026-03-17	1,849.3000	1,849.3000	1,841.9000	1,841.9000	+0.569%	1,503	32,016	+40.893%
2026-03-12	1,831.4800	1,831.4800	1,831.4800	1,831.4800	-2.718%	1	31,514	+41.694%
2026-03-11	1,882.6500	1,882.6500	1,882.6500	1,882.6500	-2.925%	1,000	31,514	+37.843%
2026-03-10	1,936.4500	1,939.3700	1,936.4500	1,939.3700	+5.157%	9,002	27,514	+33.811%
2026-03-09	1,844.2700	1,844.2700	1,844.2700	1,844.2700	-0.650%	5	26,513	+40.712%
2026-03-06	1,868.4500	1,868.4500	1,854.9400	1,856.3300	-6.476%	4	26,508	+39.797%
2026-03-04	1,983.2600	1,984.8700	1,983.2600	1,984.8700	-0.591%	14	26,507	+30.744%
2026-03-02	1,996.6800	1,996.6800	1,996.6800	1,996.6800	+0.978%	1	26,522	+29.971%
2026-02-23	2,030.9100	2,030.9100	1,977.2500	1,977.3400	-0.706%	4	26,522	+31.242%
2026-02-19	1,991.3900	1,991.3900	1,991.3900	1,991.3900	+3.665%	1	26,519	+30.316%
2026-02-17	1,952.2900	1,952.2900	1,910.1500	1,920.9900	-2.189%	42	26,518	+35.092%
2026-02-13	1,962.7300	1,963.9800	1,962.7300	1,963.9800	-6.404%	2	26,505	+32.135%
2026-02-11	2,108.9100	2,108.9100	2,098.3500	2,098.3500	+2.964%	2	26,505	+23.673%
2026-02-06	2,031.2700	2,037.9500	2,031.2700	2,037.9500	-3.596%	2	26,504	+27.339%
2026-02-02	2,113.9600	2,113.9600	2,113.9600	2,113.9600	+3.853%	1	26,505	+22.760%
2026-01-29	2,034.1900	2,035.5400	2,034.1900	2,035.5400	-3.021%	2	26,505	+27.490%
2026-01-27	2,098.9500	2,098.9500	2,098.9500	2,098.9500	+5.996%	1	26,505	+23.638%
2026-01-21	1,980.2100	1,980.2100	1,980.2100	1,980.2100	-0.891%	1	26,506	+31.052%
2026-01-20	1,998.0100	1,998.0100	1,998.0100	1,998.0100	-4.196%	46	26,506	+29.884%
2026-01-16	2,082.6900	2,085.5100	2,082.6900	2,085.5100	+1.753%	14	26,453	+24.435%
2025-12-30	2,049.5800	2,049.5800	2,049.5800	2,049.5800	+3.337%	3	26,451	+26.616%
2025-12-19	1,974.7900	1,983.4000	1,974.7900	1,983.4000	-0.305%	2	26,451	+30.841%
2025-12-15	1,989.4700	1,989.4700	1,989.4700	1,989.4700	-0.699%	2	26,450	+30.442%
2025-12-12	2,002.7900	2,003.4700	2,002.7900	2,003.4700	-0.402%	10	26,448	+29.530%
2025-12-03	2,008.5900	2,011.5600	2,008.5900	2,011.5600	-0.011%	2	26,438	+29.009%
2025-12-02	2,011.9800	2,011.9800	2,011.7800	2,011.7800	-0.451%	2	26,438	+28.995%
2025-11-28	2,020.9000	2,020.9000	2,020.9000	2,020.9000	+3.917%	1	26,436	+28.413%
2025-11-25	1,903.8500	1,944.7300	1,903.8500	1,944.7300	+8.982%	2	26,436	+33.443%
2025-11-21	1,784.4500	1,784.4500	1,784.4500	1,784.4500	-3.446%	1	26,435	+45.429%
2025-11-19	1,848.1400	1,848.1400	1,848.1400	1,848.1400	+1.045%	1	26,434	+40.417%
2025-11-18	1,843.1000	1,843.1000	1,829.0300	1,829.0300	-2.263%	9	26,434	+41.884%
2025-11-17	1,871.3800	1,871.3800	1,871.3800	1,871.3800	-6.182%	1	26,425	+38.673%
2025-11-04	1,994.7000	1,994.7000	1,994.7000	1,994.7000	-3.048%	1	26,426	+30.100%
2025-10-29	2,057.4100	2,057.4100	2,057.4100	2,057.4100	+10.333%	1	26,425	+26.134%
2025-10-13	1,864.7200	1,864.7200	1,864.7200	1,864.7200	-5.035%	1	26,625	+39.168%
2025-10-06	1,956.5300	1,963.5900	1,956.5300	1,963.5900	+1.481%	2	26,625	+32.161%
2025-10-02	1,934.9300	1,934.9300	1,934.9300	1,934.9300	+0.947%	2	26,625	+34.119%
2025-10-01	1,913.0200	1,916.7800	1,912.7000	1,916.7800	+3.383%	5	26,623	+35.389%
2025-09-26	1,854.0500	1,854.0500	1,854.0500	1,854.0500	+0.452%	1,001	26,621	+39.969%
2025-09-25	1,846.5000	1,846.5000	1,845.7000	1,845.7000	-3.387%	5,104	25,621	+40.602%
2025-09-23	1,922.7500	1,922.7500	1,910.4100	1,910.4100	-0.593%	4	20,534	+35.840%
2025-09-22	1,918.0000	1,921.8000	1,915.1000	1,921.8000	+1.652%	18	20,532	+35.035%
2025-09-19	1,873.1000	1,890.5600	1,866.5000	1,890.5600	+3.126%	5	22,019	+37.266%
2025-09-17	1,833.2500	1,833.2500	1,833.2500	1,833.2500	-0.591%	1	20,518	+41.557%
2025-09-16	1,839.2800	1,845.4800	1,839.2800	1,844.1400	+0.237%	3	20,518	+40.721%
2025-09-15	1,845.0900	1,847.1800	1,836.9500	1,839.7800	+6.033%	16	20,515	+41.055%
2025-09-09	1,735.1000	1,735.1000	1,735.1000	1,735.1000	+2.470%	1	13,508	+49.565%
2025-09-05	1,693.2800	1,693.2800	1,693.2800	1,693.2800	-0.711%	4,501	13,507	+53.259%
2025-09-04	1,705.4000	1,705.4000	1,705.4000	1,705.4000	+0.275%	1	9,007	+52.170%
2025-08-26	1,700.7300	1,700.7300	1,700.7300	1,700.7300	+0.074%	1	7,007	+52.587%
2025-08-25	1,699.4800	1,699.4800	1,699.4800	1,699.4800	+0.963%	2	7,007	+52.700%
2025-08-12	1,683.2700	1,683.2700	1,683.2700	1,683.2700	+5.852%	1	7,005	+54.170%
2025-08-07	1,590.2100	1,590.2100	1,590.2100	1,590.2100	+0.558%	500	7,005	+63.192%
2025-08-04	1,578.4300	1,583.5800	1,573.8500	1,581.3800	-4.470%	4	6,510	+64.104%
2025-07-30	1,655.3800	1,655.3800	1,655.3800	1,655.3800	+0.481%	1	6,509	+56.768%
2025-07-25	1,647.4500	1,647.4500	1,647.4500	1,647.4500	+7.872%	1	19	+57.522%
2025-07-08	1,527.2200	1,527.2200	1,527.2200	1,527.2200	+15.322%	1	18	+69.923%
2025-06-23	1,324.4300	1,325.1800	1,324.0500	1,324.3100	+0.642%	14	18	+95.959%
2025-06-20	1,348.1100	1,348.1100	1,315.8600	1,315.8600	-2.394%	6	11	+97.217%
2025-06-18	1,348.1400	1,348.1400	1,348.1400	1,348.1400	-0.315%	2	10	+92.495%
2025-06-17	1,346.8500	1,352.4000	1,346.8500	1,352.4000	-1.551%	4	10	+91.888%
2025-06-11	1,388.9900	1,388.9900	1,373.7000	1,373.7000	+1.836%	3	8	+88.913%
2025-06-06	1,348.9400	1,348.9400	1,348.9400	1,348.9400	+2.451%	2	6	+92.381%
2025-06-05	1,316.6700	1,316.6700	1,316.6700	1,316.6700	+4.296%	1	6	+97.096%
2025-05-30	1,262.4300	1,262.4300	1,262.4300	1,262.4300	+0.660%	2	6	+105.564%
2025-05-14	1,257.4400	1,257.4400	1,252.8400	1,254.1500	+4.670%	8	5	+106.921%
2025-05-12	1,198.1900	1,198.1900	1,198.1900	1,198.1900	0.000%	1	1	+116.585%

.dark-mode .yVBD03{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yVBD03{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C5000SPX Sep 18 2026 5000.00 Call (SPX260918C05000000)option OPRA

SPX20260918C5000
SPX Sep 18 2026 5000.00 Call (SPX260918C05000000)
option OPRA