Dark

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

EOD

Jul 7, 2026

2550.07+0.074%(+1.88)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2,550.3100	2,550.3100	2,550.0700	2,550.0700	+0.074%	7	40,740	0.000%
2026-07-06	2,548.1900	2,548.1900	2,548.1900	2,548.1900	+2.155%	1	40,740	+0.074%
2026-07-02	2,537.0400	2,537.0400	2,494.1400	2,494.4400	-2.405%	3	40,741	+2.230%
2026-07-01	2,555.9000	2,555.9000	2,555.9000	2,555.9000	+2.941%	38	40,741	-0.228%
2026-06-30	2,484.2300	2,484.2300	2,482.8700	2,482.8700	+1.090%	52	40,703	+2.707%
2026-06-29	2,456.1100	2,456.1100	2,456.1100	2,456.1100	+2.260%	1	40,653	+3.826%
2026-06-26	2,395.3100	2,401.8400	2,395.3100	2,401.8400	-0.187%	102	40,652	+6.172%
2026-06-25	2,406.3300	2,406.3300	2,406.3300	2,406.3300	-0.267%	10	40,604	+5.973%
2026-06-23	2,412.7700	2,412.7700	2,412.7700	2,412.7700	-4.284%	1	40,604	+5.691%
2026-06-22	2,524.5700	2,524.5700	2,520.7500	2,520.7500	-1.261%	54	40,604	+1.163%
2026-06-18	2,530.0200	2,552.9500	2,526.6400	2,552.9500	+1.564%	35	40,516	-0.113%
2026-06-17	2,565.9700	2,565.9700	2,513.6300	2,513.6300	-2.834%	87	40,516	+1.450%
2026-06-16	2,586.9500	2,586.9500	2,586.9500	2,586.9500	+5.205%	3	40,516	-1.426%
2026-06-08	2,479.0000	2,479.0000	2,458.9500	2,458.9500	-6.768%	3	40,516	+3.706%
2026-05-29	2,646.8100	2,646.8100	2,637.4500	2,637.4500	+2.670%	14	40,265	-3.313%
2026-05-27	2,568.0000	2,568.8500	2,568.0000	2,568.8500	+2.585%	254	40,165	-0.731%
2026-05-21	2,504.1300	2,504.1300	2,504.1300	2,504.1300	-0.109%	1	39,819	+1.835%
2026-05-15	2,499.8300	2,506.8500	2,495.2200	2,506.8500	-1.314%	175	39,818	+1.724%
2026-05-14	2,540.2200	2,540.2200	2,540.2200	2,540.2200	+4.349%	4	39,757	+0.388%
2026-05-12	2,434.3600	2,434.3600	2,434.3600	2,434.3600	+0.983%	1,960	38,311	+4.753%
2026-05-06	2,410.6700	2,410.6700	2,410.6700	2,410.6700	+3.374%	50	38,311	+5.783%
2026-05-05	2,332.0400	2,332.0400	2,331.9800	2,331.9800	+5.698%	3,310	38,261	+9.352%
2026-04-22	2,207.5500	2,207.5500	2,206.2700	2,206.2700	+0.924%	4	34,923	+15.583%
2026-04-21	2,186.0800	2,186.0800	2,186.0800	2,186.0800	-0.381%	38	34,889	+16.650%
2026-04-20	2,182.3800	2,194.4500	2,182.3800	2,194.4500	-1.026%	5	34,889	+16.205%
2026-04-17	2,217.2000	2,217.2000	2,217.2000	2,217.2000	+14.222%	1	34,888	+15.013%
2026-04-13	1,941.1400	1,941.1400	1,941.1400	1,941.1400	+1.417%	1	34,887	+31.370%
2026-04-10	1,914.0200	1,914.0200	1,914.0200	1,914.0200	+2.941%	1	34,887	+33.231%
2026-04-08	1,859.3400	1,859.3400	1,859.3400	1,859.3400	+8.442%	1,251	34,886	+37.149%
2026-04-06	1,714.6000	1,714.6000	1,714.6000	1,714.6000	-0.257%	31	35,136	+48.727%
2026-04-01	1,687.4900	1,719.0200	1,687.4900	1,719.0200	+9.743%	2	35,120	+48.344%
2026-03-27	1,572.0800	1,572.0800	1,566.4000	1,566.4000	-6.405%	303	34,719	+62.798%
2026-03-26	1,673.6000	1,673.6000	1,673.6000	1,673.6000	-2.637%	3	34,419	+52.370%
2026-03-25	1,718.9200	1,718.9200	1,718.9200	1,718.9200	+1.899%	1	34,422	+48.353%
2026-03-24	1,686.8800	1,686.8800	1,686.8800	1,686.8800	-1.674%	12	34,422	+51.171%
2026-03-23	1,760.3700	1,760.3700	1,715.6000	1,715.6000	-0.213%	733	34,410	+48.640%
2026-03-19	1,719.2600	1,719.2600	1,719.2600	1,719.2600	-6.658%	201	32,812	+48.324%
2026-03-17	1,849.3000	1,849.3000	1,841.9000	1,841.9000	+0.569%	1,503	32,016	+38.448%
2026-03-12	1,831.4800	1,831.4800	1,831.4800	1,831.4800	-2.718%	1	31,514	+39.235%
2026-03-11	1,882.6500	1,882.6500	1,882.6500	1,882.6500	-2.925%	1,000	31,514	+35.451%
2026-03-10	1,936.4500	1,939.3700	1,936.4500	1,939.3700	+5.157%	9,002	27,514	+31.490%
2026-03-09	1,844.2700	1,844.2700	1,844.2700	1,844.2700	-0.650%	5	26,513	+38.270%
2026-03-06	1,868.4500	1,868.4500	1,854.9400	1,856.3300	-6.476%	4	26,508	+37.372%
2026-03-04	1,983.2600	1,984.8700	1,983.2600	1,984.8700	-0.591%	14	26,507	+28.475%
2026-03-02	1,996.6800	1,996.6800	1,996.6800	1,996.6800	+0.978%	1	26,522	+27.716%
2026-02-23	2,030.9100	2,030.9100	1,977.2500	1,977.3400	-0.706%	4	26,522	+28.965%
2026-02-19	1,991.3900	1,991.3900	1,991.3900	1,991.3900	+3.665%	1	26,519	+28.055%
2026-02-17	1,952.2900	1,952.2900	1,910.1500	1,920.9900	-2.189%	42	26,518	+32.748%
2026-02-13	1,962.7300	1,963.9800	1,962.7300	1,963.9800	-6.404%	2	26,505	+29.842%
2026-02-11	2,108.9100	2,108.9100	2,098.3500	2,098.3500	+2.964%	2	26,505	+21.527%
2026-02-06	2,031.2700	2,037.9500	2,031.2700	2,037.9500	-3.596%	2	26,504	+25.129%
2026-02-02	2,113.9600	2,113.9600	2,113.9600	2,113.9600	+3.853%	1	26,505	+20.630%
2026-01-29	2,034.1900	2,035.5400	2,034.1900	2,035.5400	-3.021%	2	26,505	+25.277%
2026-01-27	2,098.9500	2,098.9500	2,098.9500	2,098.9500	+5.996%	1	26,505	+21.493%
2026-01-21	1,980.2100	1,980.2100	1,980.2100	1,980.2100	-0.891%	1	26,506	+28.778%
2026-01-20	1,998.0100	1,998.0100	1,998.0100	1,998.0100	-4.196%	46	26,506	+27.630%
2026-01-16	2,082.6900	2,085.5100	2,082.6900	2,085.5100	+1.753%	14	26,453	+22.276%
2025-12-30	2,049.5800	2,049.5800	2,049.5800	2,049.5800	+3.337%	3	26,451	+24.419%
2025-12-19	1,974.7900	1,983.4000	1,974.7900	1,983.4000	-0.305%	2	26,451	+28.571%
2025-12-15	1,989.4700	1,989.4700	1,989.4700	1,989.4700	-0.699%	2	26,450	+28.178%
2025-12-12	2,002.7900	2,003.4700	2,002.7900	2,003.4700	-0.402%	10	26,448	+27.283%
2025-12-03	2,008.5900	2,011.5600	2,008.5900	2,011.5600	-0.011%	2	26,438	+26.771%
2025-12-02	2,011.9800	2,011.9800	2,011.7800	2,011.7800	-0.451%	2	26,438	+26.757%
2025-11-28	2,020.9000	2,020.9000	2,020.9000	2,020.9000	+3.917%	1	26,436	+26.185%
2025-11-25	1,903.8500	1,944.7300	1,903.8500	1,944.7300	+8.982%	2	26,436	+31.127%
2025-11-21	1,784.4500	1,784.4500	1,784.4500	1,784.4500	-3.446%	1	26,435	+42.905%
2025-11-19	1,848.1400	1,848.1400	1,848.1400	1,848.1400	+1.045%	1	26,434	+37.980%
2025-11-18	1,843.1000	1,843.1000	1,829.0300	1,829.0300	-2.263%	9	26,434	+39.422%
2025-11-17	1,871.3800	1,871.3800	1,871.3800	1,871.3800	-6.182%	1	26,425	+36.267%
2025-11-04	1,994.7000	1,994.7000	1,994.7000	1,994.7000	-3.048%	1	26,426	+27.842%
2025-10-29	2,057.4100	2,057.4100	2,057.4100	2,057.4100	+10.333%	1	26,425	+23.946%
2025-10-13	1,864.7200	1,864.7200	1,864.7200	1,864.7200	-5.035%	1	26,625	+36.754%
2025-10-06	1,956.5300	1,963.5900	1,956.5300	1,963.5900	+1.481%	2	26,625	+29.868%
2025-10-02	1,934.9300	1,934.9300	1,934.9300	1,934.9300	+0.947%	2	26,625	+31.791%
2025-10-01	1,913.0200	1,916.7800	1,912.7000	1,916.7800	+3.383%	5	26,623	+33.039%
2025-09-26	1,854.0500	1,854.0500	1,854.0500	1,854.0500	+0.452%	1,001	26,621	+37.541%
2025-09-25	1,846.5000	1,846.5000	1,845.7000	1,845.7000	-3.387%	5,104	25,621	+38.163%
2025-09-23	1,922.7500	1,922.7500	1,910.4100	1,910.4100	-0.593%	4	20,534	+33.483%
2025-09-22	1,918.0000	1,921.8000	1,915.1000	1,921.8000	+1.652%	18	20,532	+32.692%
2025-09-19	1,873.1000	1,890.5600	1,866.5000	1,890.5600	+3.126%	5	22,019	+34.884%
2025-09-17	1,833.2500	1,833.2500	1,833.2500	1,833.2500	-0.591%	1	20,518	+39.101%
2025-09-16	1,839.2800	1,845.4800	1,839.2800	1,844.1400	+0.237%	3	20,518	+38.280%
2025-09-15	1,845.0900	1,847.1800	1,836.9500	1,839.7800	+6.033%	16	20,515	+38.607%
2025-09-09	1,735.1000	1,735.1000	1,735.1000	1,735.1000	+2.470%	1	13,508	+46.970%
2025-09-05	1,693.2800	1,693.2800	1,693.2800	1,693.2800	-0.711%	4,501	13,507	+50.599%
2025-09-04	1,705.4000	1,705.4000	1,705.4000	1,705.4000	+0.275%	1	9,007	+49.529%
2025-08-26	1,700.7300	1,700.7300	1,700.7300	1,700.7300	+0.074%	1	7,007	+49.940%
2025-08-25	1,699.4800	1,699.4800	1,699.4800	1,699.4800	+0.963%	2	7,007	+50.050%
2025-08-12	1,683.2700	1,683.2700	1,683.2700	1,683.2700	+5.852%	1	7,005	+51.495%
2025-08-07	1,590.2100	1,590.2100	1,590.2100	1,590.2100	+0.558%	500	7,005	+60.361%
2025-08-04	1,578.4300	1,583.5800	1,573.8500	1,581.3800	-4.470%	4	6,510	+61.256%
2025-07-30	1,655.3800	1,655.3800	1,655.3800	1,655.3800	+0.481%	1	6,509	+54.047%
2025-07-25	1,647.4500	1,647.4500	1,647.4500	1,647.4500	+7.872%	1	19	+54.789%
2025-07-08	1,527.2200	1,527.2200	1,527.2200	1,527.2200	+15.322%	1	18	+66.975%
2025-06-23	1,324.4300	1,325.1800	1,324.0500	1,324.3100	+0.642%	14	18	+92.558%
2025-06-20	1,348.1100	1,348.1100	1,315.8600	1,315.8600	-2.394%	6	11	+93.795%
2025-06-18	1,348.1400	1,348.1400	1,348.1400	1,348.1400	-0.315%	2	10	+89.155%
2025-06-17	1,346.8500	1,352.4000	1,346.8500	1,352.4000	-1.551%	4	10	+88.559%
2025-06-11	1,388.9900	1,388.9900	1,373.7000	1,373.7000	+1.836%	3	8	+85.635%
2025-06-06	1,348.9400	1,348.9400	1,348.9400	1,348.9400	+2.451%	2	6	+89.043%
2025-06-05	1,316.6700	1,316.6700	1,316.6700	1,316.6700	+4.296%	1	6	+93.676%
2025-05-30	1,262.4300	1,262.4300	1,262.4300	1,262.4300	+0.660%	2	6	+101.997%
2025-05-14	1,257.4400	1,257.4400	1,252.8400	1,254.1500	+4.670%	8	5	+103.331%
2025-05-12	1,198.1900	1,198.1900	1,198.1900	1,198.1900	0.000%	1	1	+112.827%

.dark-mode .nRq2XF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRq2XF{ 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