Dark

SPX20260918C6500
SPX Sep 18 2026 6500.00 Call (SPX260918C06500000)
option OPRA

EOD

Jul 6, 2026

1116.78+8.569%(+88.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1,099.3800	1,116.7800	1,099.3800	1,116.7800	+8.569%	2	6,185	0.000%
2026-07-02	1,077.8700	1,077.8700	1,028.6400	1,028.6400	-4.021%	103	6,087	+8.569%
2026-07-01	1,071.7400	1,071.7400	1,071.7400	1,071.7400	+11.910%	1	6,087	+4.203%
2026-06-26	957.1200	957.6800	957.1200	957.6800	-0.146%	150	6,087	+16.613%
2026-06-25	959.0800	959.0800	959.0800	959.0800	-6.625%	1	6,037	+16.443%
2026-06-24	1,027.1300	1,027.1300	1,027.1300	1,027.1300	+4.332%	1	5,974	+8.728%
2026-06-23	984.4800	984.4800	984.4800	984.4800	-8.144%	1	5,987	+13.439%
2026-06-22	1,071.7600	1,071.7600	1,071.7600	1,071.7600	-2.292%	1	6,036	+4.201%
2026-06-18	1,074.8600	1,100.3000	1,074.8500	1,096.9000	+1.865%	72	6,083	+1.812%
2026-06-17	1,117.6800	1,117.6800	1,076.8200	1,076.8200	-7.148%	3	6,083	+3.711%
2026-06-16	1,159.3600	1,159.7200	1,159.0200	1,159.7200	+17.225%	8	6,083	-3.703%
2026-06-12	989.3100	989.3100	989.3100	989.3100	+4.240%	1	6,084	+12.885%
2026-06-10	947.3900	960.6900	947.3900	949.0700	-12.609%	10	6,084	+17.671%
2026-06-09	1,086.0000	1,086.0000	1,086.0000	1,086.0000	+7.196%	1	6,083	+2.834%
2026-06-05	1,013.1000	1,013.1000	1,013.1000	1,013.1000	-14.940%	1	6,083	+10.234%
2026-06-04	1,191.0400	1,191.0400	1,191.0400	1,191.0400	+0.999%	1	6,082	-6.235%
2026-06-03	1,179.2600	1,179.2600	1,179.2600	1,179.2600	-3.384%	5	6,081	-5.298%
2026-06-02	1,223.0400	1,223.0400	1,211.4600	1,220.5700	+1.804%	16	6,081	-8.503%
2026-06-01	1,196.6600	1,198.9400	1,196.6600	1,198.9400	+8.505%	2	6,081	-6.853%
2026-05-22	1,103.3600	1,104.9600	1,103.3600	1,104.9600	+2.698%	3	6,080	+1.070%
2026-05-15	1,075.9300	1,075.9300	1,075.9300	1,075.9300	+4.845%	5	6,079	+3.797%
2026-05-08	1,026.2100	1,026.2100	1,026.2100	1,026.2100	+2.220%	1	6,079	+8.826%
2026-05-06	1,003.9200	1,003.9200	1,003.9200	1,003.9200	+13.148%	1	6,079	+11.242%
2026-05-04	874.5800	887.2600	874.5800	887.2600	-4.529%	5	6,078	+25.868%
2026-05-01	929.3500	929.3500	929.3500	929.3500	+3.969%	3	6,077	+20.168%
2026-04-30	893.8700	893.8700	893.8700	893.8700	+7.667%	2	6,077	+24.938%
2026-04-28	837.2000	837.8000	830.2200	830.2200	-2.018%	28	6,077	+34.516%
2026-04-23	847.3200	847.3200	847.3200	847.3200	+4.913%	10	6,072	+31.801%
2026-04-21	826.2800	826.2800	807.6400	807.6400	-0.999%	31	6,062	+38.277%
2026-04-20	814.6300	815.7900	814.6300	815.7900	-2.395%	21	6,032	+36.896%
2026-04-17	826.9500	842.3100	826.9500	835.8100	+11.352%	8	6,011	+33.616%
2026-04-16	759.2000	764.7200	750.6000	750.6000	+0.902%	8	6,009	+48.785%
2026-04-15	706.0000	743.8900	706.0000	743.8900	+7.702%	22	6,008	+50.127%
2026-04-14	653.9400	690.7000	653.9300	690.6900	+11.891%	212	6,010	+61.690%
2026-04-13	591.8300	617.2900	590.0000	617.2900	+4.374%	232	6,034	+80.917%
2026-04-10	605.2000	605.2000	590.6800	591.4200	+3.814%	34	6,234	+88.830%
2026-04-09	569.6900	569.6900	569.6900	569.6900	+0.404%	1	6,228	+96.033%
2026-04-08	567.4000	567.4000	567.4000	567.4000	+16.874%	2	6,228	+96.824%
2026-04-07	445.3700	485.4800	445.2000	485.4800	+3.063%	16	6,227	+130.036%
2026-04-06	471.2100	471.2100	464.0000	471.0500	+5.248%	20	6,226	+137.083%
2026-04-02	425.8900	461.8400	425.8900	447.5600	-3.622%	205	6,248	+149.526%
2026-04-01	462.2000	477.7000	460.1000	464.3800	+6.134%	625	6,248	+140.488%
2026-03-31	392.2700	439.5800	392.2500	437.5400	+24.904%	1,032	6,161	+155.241%
2026-03-30	393.5000	393.5000	342.8000	350.3000	-6.010%	496	6,004	+218.807%
2026-03-27	408.2700	408.2700	370.7200	372.7000	-12.335%	409	5,584	+199.646%
2026-03-26	461.0800	461.0800	425.1400	425.1400	-13.938%	191	5,268	+162.685%
2026-03-25	499.3900	500.0000	479.5900	493.9900	+3.384%	64	5,302	+126.073%
2026-03-24	461.3700	490.7000	460.8800	477.8200	-3.512%	659	5,353	+133.724%
2026-03-23	516.0700	516.0700	489.0600	495.2100	+9.101%	3	4,951	+125.516%
2026-03-20	485.0000	485.0000	441.6600	453.9000	-10.012%	277	4,921	+146.041%
2026-03-19	499.6000	504.4000	494.7400	504.4000	-3.153%	9	4,736	+121.408%
2026-03-18	561.0000	561.0000	520.8200	520.8200	-8.780%	23	4,731	+114.427%
2026-03-17	575.1500	575.1500	570.4500	570.9500	+1.092%	11	4,730	+95.600%
2026-03-16	568.0200	570.9800	564.3200	564.7800	+5.697%	17	4,730	+97.737%
2026-03-13	552.9900	552.9900	533.2400	534.3400	-6.162%	27	4,734	+109.002%
2026-03-12	590.8700	591.1800	569.4300	569.4300	-7.455%	90	4,749	+96.122%
2026-03-11	618.0000	622.7000	615.3000	615.3000	+5.396%	4	4,787	+81.502%
2026-03-09	583.8000	583.8000	583.8000	583.8000	-5.001%	8	4,851	+91.295%
2026-03-06	610.4300	615.9300	598.9500	614.5300	-2.460%	220	4,847	+81.729%
2026-03-05	627.1800	630.0300	627.1800	630.0300	-8.767%	4	4,684	+77.258%
2026-03-04	685.5400	690.5700	685.5400	690.5700	+9.740%	4	4,680	+61.719%
2026-03-03	605.6100	629.2900	604.0000	629.2800	-11.300%	34	4,681	+77.469%
2026-02-26	728.4300	728.4300	686.7000	709.4500	-4.029%	22	4,656	+57.415%
2026-02-25	727.0600	739.2300	726.1300	739.2300	+6.813%	51	4,597	+51.073%
2026-02-24	692.0800	692.0800	692.0800	692.0800	+2.611%	1	4,597	+61.366%
2026-02-23	674.4700	674.4700	674.4700	674.4700	-2.997%	1	4,597	+65.579%
2026-02-18	707.8200	707.8200	695.3100	695.3100	+3.257%	7	4,596	+60.616%
2026-02-17	652.2000	680.4100	652.2000	673.3800	-3.165%	4	4,601	+65.847%
2026-02-13	669.8600	695.3900	669.8600	695.3900	+1.065%	3	4,599	+60.598%
2026-02-12	688.0600	688.0600	688.0600	688.0600	-9.389%	1	4,599	+62.309%
2026-02-11	784.8400	784.8400	759.3600	759.3600	+4.480%	11	4,598	+47.069%
2026-02-06	726.8000	726.8000	726.8000	726.8000	-2.881%	1	4,600	+53.657%
2026-01-30	748.3600	748.3600	748.3600	748.3600	+0.861%	1	4,601	+49.230%
2026-01-29	741.9700	741.9700	741.9700	741.9700	+8.528%	2	4,600	+50.516%
2026-01-21	683.6700	683.6700	683.6700	683.6700	+2.398%	1	4,586	+63.351%
2026-01-20	711.2800	711.2800	667.6600	667.6600	-14.260%	4	4,585	+67.268%
2026-01-16	785.5100	785.5100	778.7000	778.7000	-1.632%	5	4,585	+43.416%
2026-01-09	791.6200	791.6200	791.6200	791.6200	+3.493%	1	4,719	+41.075%
2026-01-06	765.3800	765.3800	763.4400	764.9000	+1.153%	7	4,720	+46.003%
2026-01-05	744.1400	756.1800	744.1400	756.1800	+6.275%	25	4,725	+47.687%
2026-01-02	738.4500	738.4500	696.6100	711.5300	-0.250%	40	4,725	+56.955%
2025-12-31	730.3100	730.3100	713.3100	713.3100	-4.905%	19	4,760	+56.563%
2025-12-30	750.1000	750.1000	750.1000	750.1000	+0.261%	18	4,760	+48.884%
2025-12-29	748.1500	748.1500	748.1500	748.1500	-3.652%	14	4,760	+49.272%
2025-12-24	777.3100	777.3100	776.1100	776.5100	+2.520%	20	4,760	+43.820%
2025-12-23	757.3700	757.4200	757.3700	757.4200	+3.070%	10	4,760	+47.445%
2025-12-22	723.5800	735.0600	723.5800	734.8600	+4.054%	58	4,768	+51.972%
2025-12-19	700.0000	708.3300	700.0000	706.2300	+6.037%	6	4,790	+58.133%
2025-12-18	666.3800	666.3800	666.0200	666.0200	+2.405%	2	4,796	+67.680%
2025-12-17	690.0800	690.0800	650.3800	650.3800	-12.753%	61	4,796	+71.712%
2025-12-10	745.4500	745.4500	745.4500	745.4500	-1.296%	26	4,780	+49.813%
2025-12-09	763.8500	763.8500	755.2400	755.2400	+1.550%	36	4,792	+47.871%
2025-12-08	743.7100	743.7100	743.7100	743.7100	-3.358%	250	4,791	+50.163%
2025-12-05	770.1000	772.2800	769.5500	769.5500	+1.165%	227	4,791	+45.121%
2025-12-04	754.8100	760.6900	754.8100	760.6900	-0.624%	21	4,814	+46.811%
2025-12-03	749.7000	765.4700	749.7000	765.4700	+1.939%	3	4,795	+45.895%
2025-12-02	743.0000	751.0600	740.2000	750.9100	-0.142%	14	4,794	+48.724%
2025-12-01	751.9800	751.9800	751.9800	751.9800	-0.860%	1	4,792	+48.512%
2025-11-28	758.8600	758.8600	758.4900	758.5000	+11.618%	4	4,791	+47.235%
2025-11-25	679.5500	679.5500	679.5500	679.5500	+3.761%	1	4,791	+64.341%
2025-11-24	641.4200	654.9200	641.4200	654.9200	+5.568%	8	4,792	+70.522%
2025-11-21	595.4500	620.3800	590.1800	620.3800	+6.675%	44	4,796	+80.015%
2025-11-20	719.1600	719.1600	581.5600	581.5600	-11.837%	246	4,828	+92.032%
2025-11-19	643.6700	659.6400	627.8200	659.6400	+3.358%	17	4,697	+69.301%
2025-11-18	656.2700	656.5100	638.2100	638.2100	-4.802%	52	4,696	+74.986%
2025-11-17	699.1400	704.8700	650.0000	670.4000	-6.255%	91	4,695	+66.584%
2025-11-14	658.6800	732.2700	658.6800	715.1300	-4.945%	335	4,666	+56.165%
2025-11-13	762.4600	762.4600	752.3300	752.3300	-5.360%	20	4,613	+48.443%
2025-11-12	804.5800	804.6200	778.9600	794.9400	+0.011%	62	4,613	+40.486%
2025-11-11	766.1500	795.0400	758.9400	794.8500	+3.225%	166	4,603	+40.502%
2025-11-10	755.5800	770.0200	754.9400	770.0200	+16.689%	312	4,613	+45.033%
2025-11-07	668.3500	679.3400	649.1300	659.8900	-7.128%	306	4,614	+69.237%
2025-11-06	750.5100	753.0100	710.5400	710.5400	-6.323%	27	4,614	+57.173%
2025-11-05	753.7200	758.5000	753.7200	758.5000	-1.538%	13	4,614	+47.235%
2025-11-04	778.6500	778.6500	770.3500	770.3500	-4.513%	7	4,614	+44.970%
2025-11-03	798.1200	808.2400	798.1200	806.7600	-1.510%	12	4,612	+38.428%
2025-10-31	808.2900	819.1300	794.5000	819.1300	+3.985%	13	4,612	+36.337%
2025-10-30	792.0700	807.3100	787.7400	787.7400	-2.148%	6	4,611	+41.770%
2025-10-29	841.0300	841.0400	805.0300	805.0300	-3.851%	8	4,611	+38.725%
2025-10-28	837.2700	837.2700	837.2700	837.2700	+4.398%	1	4,613	+33.383%
2025-10-27	782.1600	802.0000	782.1600	802.0000	+7.128%	115	4,615	+39.249%
2025-10-24	738.7500	750.7000	738.6400	748.6400	+5.797%	8	4,615	+49.175%
2025-10-23	691.4100	712.9500	690.8700	707.6200	+5.448%	115	4,615	+57.822%
2025-10-22	705.1300	705.1300	667.9300	671.0600	-5.849%	88	4,605	+66.420%
2025-10-21	703.5600	713.3300	703.5600	712.7500	+11.383%	312	4,605	+56.686%
2025-10-17	667.1600	671.3000	639.9100	639.9100	-2.475%	10	4,512	+74.521%
2025-10-16	652.2700	657.8100	652.2700	656.1500	-3.916%	6	4,512	+70.202%
2025-10-15	682.8900	682.8900	682.8900	682.8900	+8.893%	3	4,512	+63.537%
2025-10-14	628.9800	628.9800	627.1200	627.1200	-4.592%	152	4,512	+78.081%
2025-10-13	650.9800	657.3000	650.9800	657.3000	+2.806%	6	4,362	+69.904%
2025-10-10	731.1500	731.1500	639.3600	639.3600	-11.390%	2	4,362	+74.672%
2025-10-09	721.3900	721.7900	721.3700	721.5400	+1.710%	22	4,361	+54.777%
2025-10-07	702.9600	709.4100	702.9600	709.4100	-1.973%	3	4,362	+57.424%
2025-10-06	727.0800	727.0800	723.6900	723.6900	+2.257%	231	4,362	+54.317%
2025-10-03	706.8700	707.7200	706.8700	707.7200	+1.003%	2	4,135	+57.800%
2025-10-02	710.2100	710.2100	700.6900	700.6900	+1.292%	3	4,135	+59.383%
2025-10-01	669.2400	691.7500	669.2400	691.7500	+2.550%	3	4,135	+61.443%
2025-09-30	661.0100	674.7800	653.4000	674.5500	+2.774%	16	4,134	+65.559%
2025-09-29	655.9300	656.3400	655.9300	656.3400	+4.381%	2	4,134	+70.153%
2025-09-25	633.7100	633.7100	610.9900	628.7900	-4.286%	45	4,134	+77.608%
2025-09-24	669.1600	670.0600	653.2600	656.9500	-1.348%	96	3,909	+69.995%
2025-09-23	693.0100	693.0300	665.9300	665.9300	-3.755%	19	3,829	+67.702%
2025-09-22	674.3200	691.9100	674.3200	691.9100	+4.163%	71	3,812	+61.405%
2025-09-19	642.5400	664.8100	642.5400	664.2600	+3.146%	29	3,612	+68.124%
2025-09-18	648.8200	648.8200	644.0000	644.0000	+1.147%	746	3,610	+73.413%
2025-09-16	636.7000	636.7000	636.7000	636.7000	+2.122%	3	3,382	+75.401%
2025-09-15	628.3900	629.8800	623.4700	623.4700	+2.641%	144	3,385	+79.123%
2025-09-12	607.4300	607.4300	607.4300	607.4300	+0.974%	193	3,243	+83.853%
2025-09-11	590.8200	601.8300	590.7500	601.5700	+6.796%	332	3,196	+85.644%
2025-09-10	569.0000	569.0000	563.2900	563.2900	+2.101%	481	2,956	+98.260%
2025-09-09	541.6800	559.0700	533.9000	551.7000	+3.859%	298	3,001	+102.425%
2025-09-08	531.2000	531.2000	531.2000	531.2000	+0.194%	46	2,798	+110.237%
2025-09-05	560.8200	560.8200	517.4500	530.1700	-1.906%	417	2,753	+110.646%
2025-09-04	521.1600	542.5100	521.1600	540.4700	+9.054%	193	2,412	+106.631%
2025-09-03	501.4200	501.4200	495.6000	495.6000	+2.890%	206	2,339	+125.339%
2025-09-02	472.0600	481.6800	472.0600	481.6800	-12.853%	3	2,437	+131.851%
2025-08-28	536.5800	552.7200	533.7900	552.7200	+1.809%	321	2,187	+102.052%
2025-08-27	539.0900	543.0700	539.0900	542.9000	+4.320%	7	1,907	+105.706%
2025-08-26	513.5300	520.4200	513.4800	520.4200	-0.759%	713	1,908	+114.592%
2025-08-25	521.8400	526.9800	521.8400	524.4000	-1.711%	8	1,310	+112.963%
2025-08-22	532.2100	533.5300	532.2100	533.5300	+11.002%	11	1,310	+109.319%
2025-08-20	472.4000	480.6500	472.4000	480.6500	-4.648%	502	1,311	+132.348%
2025-08-19	528.2200	528.2200	504.0800	504.0800	-4.071%	2	834	+121.548%
2025-08-18	525.4700	525.4700	525.4700	525.4700	-1.732%	1	833	+112.530%
2025-08-15	533.1400	534.7300	533.1400	534.7300	-1.115%	301	832	+108.849%
2025-08-14	533.2100	542.6100	530.2500	540.7600	+1.319%	66	806	+106.520%
2025-08-13	542.9300	542.9300	527.1200	533.7200	+4.080%	141	784	+109.245%
2025-08-12	512.8000	512.8000	512.8000	512.8000	+5.449%	1	723	+117.781%
2025-08-11	492.9100	492.9100	486.3000	486.3000	-0.287%	6	723	+129.648%
2025-08-08	489.1500	489.1500	487.7000	487.7000	+7.142%	5	726	+128.989%
2025-08-07	451.8300	455.1900	448.9100	455.1900	+1.994%	76	725	+145.344%
2025-08-05	446.1500	447.8300	446.1500	446.2900	-1.377%	4	714	+150.236%
2025-08-04	449.2100	452.7300	449.2100	452.5200	+9.710%	40	714	+146.791%
2025-08-01	428.5800	428.5800	412.4700	412.4700	-18.358%	15	712	+170.754%
2025-07-30	505.2200	505.2200	505.2200	505.2200	+1.119%	1	712	+121.048%
2025-07-28	509.5200	509.5200	499.6300	499.6300	-2.542%	2	713	+123.521%
2025-07-25	499.1000	512.6600	498.7600	512.6600	+1.563%	80	712	+117.840%
2025-07-24	497.3500	504.7700	497.1800	504.7700	+6.737%	28	639	+121.245%
2025-07-23	472.9100	472.9100	472.9100	472.9100	-1.162%	1	626	+136.151%
2025-07-21	476.5100	478.4700	476.2900	478.4700	+4.378%	5	626	+133.406%
2025-07-18	459.9000	460.6800	458.4000	458.4000	-1.436%	3	624	+143.626%
2025-07-17	465.1500	465.1500	465.0800	465.0800	+6.479%	2	622	+140.126%
2025-07-16	436.7800	436.7800	436.7800	436.7800	-0.059%	1	623	+155.685%
2025-07-11	437.0400	437.0400	437.0400	437.0400	+2.311%	1	623	+155.533%
2025-07-08	427.1700	427.1700	427.1700	427.1700	+0.369%	1	622	+161.437%
2025-07-07	445.5700	445.5700	425.6000	425.6000	-3.527%	4	491	+162.401%
2025-07-03	441.1600	441.1600	441.1600	441.1600	+9.818%	1	487	+153.146%
2025-06-30	400.8500	402.1000	400.1500	401.7200	+9.532%	170	487	+178.000%
2025-06-26	366.9900	366.9900	366.7600	366.7600	+4.238%	2	317	+204.499%
2025-06-25	354.3200	354.3200	351.8500	351.8500	+0.713%	2	316	+217.402%
2025-06-24	352.3500	352.3500	349.3600	349.3600	+9.353%	3	316	+219.665%
2025-06-23	300.3600	319.4800	300.3200	319.4800	+8.475%	4	315	+249.562%
2025-06-20	316.1200	316.3800	293.8000	294.5200	-8.386%	52	316	+279.186%
2025-06-18	316.6900	321.4800	316.6900	321.4800	-0.667%	3	305	+247.387%
2025-06-17	320.6000	323.6400	320.6000	323.6400	-1.563%	3	305	+245.069%
2025-06-16	331.5400	331.5400	328.7800	328.7800	-0.880%	2	303	+239.674%
2025-06-06	331.7000	331.7000	331.7000	331.7000	+8.151%	2	303	+236.684%
2025-06-05	306.7000	306.7000	306.7000	306.7000	+8.382%	1	304	+264.128%
2025-05-30	282.9800	282.9800	282.9800	282.9800	+9.789%	2	305	+294.650%
2025-05-23	258.5700	258.5700	257.7500	257.7500	-7.077%	4	304	+333.280%
2025-05-22	277.3800	277.3800	277.3800	277.3800	-13.742%	1	304	+302.617%
2025-05-19	321.4900	321.5700	321.4900	321.5700	+13.189%	2	305	+247.290%
2025-05-15	284.9000	284.9000	284.0400	284.1000	-0.277%	4	305	+293.094%
2025-05-14	284.8900	284.8900	284.8900	284.8900	+8.183%	2	304	+292.004%
2025-05-12	265.6000	265.6000	263.3400	263.3400	+23.657%	302	302	+324.083%
2025-05-08	215.1400	215.1400	212.9600	212.9600	-7.167%	3	1	+424.408%
2025-05-07	195.4900	229.4000	195.4900	229.4000	0.000%	2	0	+386.827%

.dark-mode .J7K4bD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7K4bD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6500SPX Sep 18 2026 6500.00 Call (SPX260918C06500000)option OPRA

SPX20260918C6500
SPX Sep 18 2026 6500.00 Call (SPX260918C06500000)
option OPRA