Dark

SPX20260918C6600
SPX Sep 18 2026 6600.00 Call (SPX260918C06600000)
option OPRA

EOD

Jul 8, 2026

936.30+10.272%(+87.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	936.3000	936.3000	936.3000	936.3000	+10.272%	1	10,532	0.000%
2026-06-26	849.0800	849.0800	849.0800	849.0800	-6.333%	1	10,532	+10.272%
2026-06-24	906.4900	906.4900	906.4900	906.4900	-7.417%	1	10,532	+3.289%
2026-06-22	979.1100	979.1100	979.1100	979.1100	+2.971%	1	10,532	-4.372%
2026-06-17	1,013.3600	1,013.3600	950.8600	950.8600	-15.713%	500	10,078	-1.531%
2026-06-02	1,128.1200	1,128.1200	1,128.1200	1,128.1200	+22.142%	1	10,078	-17.004%
2026-05-18	923.6100	923.6100	923.6100	923.6100	-8.126%	1	10,077	+1.374%
2026-05-13	1,005.3000	1,005.3000	1,005.3000	1,005.3000	+4.978%	24	10,077	-6.864%
2026-05-08	955.3400	957.6300	955.3400	957.6300	+4.771%	4	10,083	-2.227%
2026-05-07	935.1500	938.9100	914.0200	914.0200	+8.978%	33	10,082	+2.438%
2026-05-01	843.0300	843.0300	837.4000	838.7200	+6.928%	24	10,112	+11.634%
2026-04-27	784.3800	784.3800	784.3800	784.3800	+4.374%	1	10,112	+19.368%
2026-04-22	751.5100	751.5100	751.5100	751.5100	+1.788%	1	10,113	+24.589%
2026-04-20	738.3100	738.3100	738.3100	738.3100	-1.719%	1	10,114	+26.817%
2026-04-17	747.0500	763.0900	745.3300	751.2200	+11.624%	75	10,113	+24.637%
2026-04-16	668.3800	686.9400	668.3800	672.9900	+1.034%	8	10,186	+39.125%
2026-04-15	646.6900	666.1000	646.6900	666.1000	+7.318%	4	10,194	+40.564%
2026-04-14	578.7800	620.6900	578.7700	620.6800	+12.705%	27	10,195	+50.851%
2026-04-13	517.5600	550.7100	517.5600	550.7100	+6.370%	8	10,197	+70.017%
2026-04-10	529.4000	529.4000	515.6200	517.7300	-1.638%	33	10,205	+80.847%
2026-04-09	501.1100	526.3500	501.1100	526.3500	+4.932%	18	10,191	+77.885%
2026-04-08	499.4100	505.1700	488.7300	501.6100	+19.945%	680	10,152	+86.659%
2026-04-07	379.9100	418.2000	379.9100	418.2000	+3.849%	157	10,057	+123.888%
2026-04-06	406.6700	406.6700	394.2300	402.7000	+2.050%	85	9,969	+132.506%
2026-04-02	357.4300	396.8300	357.4300	394.6100	-0.552%	147	9,925	+137.272%
2026-04-01	395.7000	409.1000	392.5000	396.8000	+6.193%	202	9,925	+135.963%
2026-03-31	329.8000	375.0000	328.5000	373.6600	+28.848%	107	9,694	+150.575%
2026-03-30	316.9700	316.9700	290.0000	290.0000	-8.445%	38	9,745	+222.862%
2026-03-27	348.7400	350.2700	316.7500	316.7500	-13.243%	141	9,751	+195.596%
2026-03-26	400.2000	400.2000	365.1000	365.1000	-15.188%	153	9,776	+156.450%
2026-03-25	439.1000	442.7000	430.4800	430.4800	+4.346%	558	9,774	+117.501%
2026-03-24	412.5500	412.5500	412.5500	412.5500	-1.516%	8	9,380	+126.954%
2026-03-23	434.6300	450.0000	418.9000	418.9000	+6.862%	272	9,122	+123.514%
2026-03-20	419.5100	420.0000	387.0000	392.0000	-7.096%	139	9,362	+138.852%
2026-03-19	425.6500	437.0900	417.8400	421.9400	-6.443%	71	9,371	+121.904%
2026-03-18	480.0000	480.0000	451.0000	451.0000	-9.883%	330	9,423	+107.605%
2026-03-17	522.0000	522.0000	499.9400	500.4600	+1.101%	23	9,113	+87.088%
2026-03-16	498.7300	511.3000	488.3700	495.0100	+4.828%	80	9,091	+89.148%
2026-03-13	518.0000	521.0000	472.2100	472.2100	-6.293%	149	9,025	+98.280%
2026-03-12	503.6300	511.8100	503.6300	503.9200	-7.726%	17	9,027	+85.803%
2026-03-11	557.0700	561.3200	541.5900	546.1100	-6.627%	63	9,025	+71.449%
2026-03-10	584.8700	584.8700	584.8700	584.8700	+4.632%	1	9,026	+60.087%
2026-03-09	498.2300	565.9900	498.2300	558.9800	+2.896%	29	9,025	+67.502%
2026-03-06	530.1900	543.2500	528.4200	543.2500	-4.665%	3	9,013	+72.352%
2026-03-05	579.6000	581.1800	559.7000	569.8300	-7.540%	6	9,013	+64.312%
2026-03-04	616.3000	616.3000	616.3000	616.3000	+5.741%	1	9,013	+51.923%
2026-03-03	582.8400	582.8400	582.8400	582.8400	-1.965%	1	9,012	+60.644%
2026-03-02	593.0700	594.5200	592.4900	594.5200	+0.894%	7	9,011	+57.488%
2026-02-27	589.2500	589.2500	589.2500	589.2500	-0.856%	2	9,011	+58.897%
2026-02-23	611.2000	611.2000	590.6000	594.3400	-7.050%	26	9,011	+57.536%
2026-02-20	641.6700	641.6700	639.4200	639.4200	+6.677%	3	9,011	+46.430%
2026-02-19	616.5000	616.8000	599.4000	599.4000	-6.358%	23	9,008	+56.206%
2026-02-18	640.1000	640.1000	640.1000	640.1000	+8.842%	2	9,008	+46.274%
2026-02-17	588.1000	588.1000	588.1000	588.1000	-5.699%	2	9,008	+59.208%
2026-02-13	611.1300	625.3500	610.5500	623.6400	+2.186%	6	9,008	+50.135%
2026-02-12	625.0900	625.1000	610.3000	610.3000	-9.907%	14	9,008	+53.416%
2026-02-11	670.5300	684.3400	670.5300	677.4100	-1.104%	8	9,008	+38.218%
2026-02-10	685.7600	686.6700	684.9700	684.9700	-0.771%	16	9,008	+36.692%
2026-02-09	690.5400	690.5400	690.2900	690.2900	+3.448%	4	9,008	+35.639%
2026-02-06	642.8200	667.6000	642.8200	667.2800	+14.272%	12	9,008	+40.316%
2026-02-05	587.2200	587.2200	583.4900	583.9400	-7.793%	60	9,008	+60.342%
2026-02-04	633.2900	633.2900	633.2900	633.2900	-3.544%	3	8,958	+47.847%
2026-02-03	656.5600	656.5600	656.5600	656.5600	-8.007%	1	8,958	+42.607%
2026-02-02	713.7100	713.7100	713.7100	713.7100	+1.075%	6	8,957	+31.188%
2026-01-29	706.1200	706.1200	706.1200	706.1200	-0.829%	5	8,957	+32.598%
2026-01-28	712.1200	712.1200	712.0200	712.0200	-0.742%	8	8,957	+31.499%
2026-01-27	704.2500	717.3400	704.2500	717.3400	+2.677%	12	8,957	+30.524%
2026-01-26	695.7200	698.6400	695.7100	698.6400	+16.211%	8	8,957	+34.018%
2026-01-21	597.5100	601.1800	597.5100	601.1800	+1.170%	4	8,957	+55.744%
2026-01-20	625.5100	627.7000	594.1600	594.2300	-11.814%	94	8,957	+57.565%
2026-01-14	677.5800	677.5800	673.8400	673.8400	-4.952%	3	8,957	+38.950%
2026-01-13	708.9400	708.9500	708.9400	708.9500	-2.204%	4	8,957	+32.069%
2026-01-12	724.9300	724.9300	724.9300	724.9300	+1.383%	2	8,957	+29.157%
2026-01-09	706.0000	715.0400	706.0000	715.0400	+5.792%	3	8,957	+30.944%
2026-01-08	679.0200	681.4000	675.8900	675.8900	-4.843%	42	8,957	+38.528%
2026-01-07	698.2300	710.2900	698.2300	710.2900	+3.083%	20	8,957	+31.819%
2026-01-06	687.7400	689.0500	687.7400	689.0500	+2.294%	4	8,957	+35.883%
2026-01-05	663.1000	679.3000	661.0500	673.6000	+5.792%	43	8,957	+38.999%
2026-01-02	637.1000	637.1000	636.7200	636.7200	-2.679%	4	8,957	+47.051%
2025-12-31	654.2500	654.2500	654.2500	654.2500	-7.394%	150	8,807	+43.110%
2025-12-26	707.4900	707.4900	706.4900	706.4900	+11.916%	10	8,807	+32.528%
2025-12-19	628.0000	631.2700	627.0000	631.2700	+2.411%	11	8,807	+48.320%
2025-12-17	616.3300	616.4100	616.3300	616.4100	+0.202%	102	8,816	+51.896%
2025-12-16	615.0900	615.1700	615.0900	615.1700	-5.818%	2	8,716	+52.202%
2025-12-12	653.1700	653.1700	653.1400	653.1700	-6.100%	8	8,716	+43.347%
2025-12-11	691.2000	695.6000	691.2000	695.6000	+2.732%	3	8,716	+34.603%
2025-12-10	674.2000	677.1000	674.2000	677.1000	-2.417%	3	8,719	+38.281%
2025-12-08	694.2500	694.2500	693.8700	693.8700	+1.319%	2	8,722	+34.939%
2025-12-03	684.8400	684.8400	684.8400	684.8400	+2.359%	1	8,722	+36.718%
2025-12-02	669.0600	669.0600	669.0600	669.0600	-1.578%	1	8,722	+39.943%
2025-12-01	679.6900	680.0900	679.5300	679.7900	+19.884%	12	8,721	+37.734%
2025-11-21	526.1000	567.0400	524.0000	567.0400	-12.310%	207	8,721	+65.121%
2025-11-20	646.6400	646.6400	646.6400	646.6400	+11.901%	52	8,921	+44.795%
2025-11-19	577.8700	577.8700	577.8700	577.8700	+0.722%	1	8,871	+62.026%
2025-11-18	573.2700	573.7300	573.2700	573.7300	-2.359%	4	8,871	+63.195%
2025-11-17	621.7400	639.0800	587.5900	587.5900	-5.267%	66	8,871	+59.346%
2025-11-14	608.8400	620.2600	608.8400	620.2600	-6.136%	4	8,861	+50.953%
2025-11-13	686.3600	689.2000	660.8100	660.8100	-8.371%	78	8,861	+41.690%
2025-11-12	724.3900	724.3900	721.1800	721.1800	+2.353%	56	8,822	+29.829%
2025-11-11	704.6000	704.6000	704.6000	704.6000	+10.845%	1	8,772	+32.884%
2025-11-07	634.4500	635.6600	634.4500	635.6600	-0.221%	102	8,691	+47.296%
2025-11-06	645.9300	649.5000	637.0700	637.0700	-13.125%	12	8,871	+46.970%
2025-11-03	733.3200	733.3200	733.3200	733.3200	-0.740%	101	8,871	+27.680%
2025-10-30	737.7900	738.7900	737.7900	738.7900	-3.217%	2	8,871	+26.734%
2025-10-29	764.1700	764.1700	763.3500	763.3500	+0.243%	2	8,871	+22.657%
2025-10-28	761.4200	761.5000	761.4100	761.5000	+5.481%	80	8,871	+22.955%
2025-10-27	721.8100	721.9300	721.8100	721.9300	+7.865%	2	8,871	+29.694%
2025-10-24	667.9000	677.9100	667.0900	669.2900	+4.363%	143	8,871	+39.895%
2025-10-23	641.2300	641.3100	641.2300	641.3100	+5.148%	2	8,864	+45.998%
2025-10-22	609.9100	609.9100	609.9100	609.9100	-4.132%	1	8,864	+53.514%
2025-10-21	636.0700	636.2000	636.0700	636.2000	+0.665%	2	8,863	+47.171%
2025-10-20	621.9000	632.0000	621.9000	632.0000	+9.858%	793	8,863	+48.149%
2025-10-17	575.2900	575.2900	575.2900	575.2900	-1.843%	1	8,259	+62.753%
2025-10-16	611.0500	612.0600	574.1000	586.0900	-0.504%	421	8,258	+59.754%
2025-10-13	581.2900	592.7100	575.0000	589.0600	+0.539%	208	8,233	+58.948%
2025-10-10	585.0000	585.9000	585.0000	585.9000	-8.993%	2	8,082	+59.805%
2025-10-06	641.9200	643.8000	641.9200	643.8000	+2.077%	4	7,757	+45.433%
2025-10-02	629.3500	630.7000	629.3500	630.7000	+6.352%	700	7,756	+48.454%
2025-09-29	589.4500	593.0300	586.3900	593.0300	+1.823%	14	6,876	+57.884%
2025-09-26	581.5300	582.4100	570.6000	582.4100	+3.449%	1,173	6,796	+60.763%
2025-09-25	566.6000	566.6000	543.1900	562.9900	-4.036%	2,818	5,632	+66.308%
2025-09-24	607.5000	607.5000	585.0000	586.6700	-2.441%	122	4,596	+59.596%
2025-09-23	625.5400	625.8300	601.3500	601.3500	-3.270%	55	4,603	+55.700%
2025-09-22	586.3800	625.5200	586.3800	621.6800	+4.289%	285	4,531	+50.608%
2025-09-19	576.8300	596.1100	575.5500	596.1100	+4.190%	72	4,359	+57.068%
2025-09-18	569.9800	582.5000	569.9800	572.1400	+4.742%	228	4,237	+63.649%
2025-09-17	552.5000	552.5000	546.2400	546.2400	-1.970%	1,290	4,237	+71.408%
2025-09-16	567.7300	567.7300	555.8200	557.2200	-0.170%	1,005	3,425	+68.031%
2025-09-15	550.0100	560.5200	550.0100	558.1700	+2.522%	1,213	2,907	+67.745%
2025-09-12	541.0300	546.3500	534.9300	544.4400	+2.110%	1,276	1,708	+71.975%
2025-09-11	523.6500	533.1900	523.6500	533.1900	+5.603%	247	703	+75.603%
2025-09-10	506.8200	506.8200	504.9000	504.9000	+4.755%	3	639	+85.443%
2025-09-09	481.9800	481.9800	481.9800	481.9800	+1.448%	1	636	+94.261%
2025-09-08	474.9400	475.1000	474.9400	475.1000	-0.164%	4	636	+97.074%
2025-09-04	475.8800	475.8800	475.8800	475.8800	+3.331%	30	636	+96.751%
2025-08-29	469.7000	469.7000	460.5400	460.5400	-5.540%	6	610	+103.305%
2025-08-28	486.2000	487.8800	486.2000	487.5500	+16.851%	24	610	+92.042%
2025-08-11	417.2400	417.2400	417.2400	417.2400	+3.252%	1	488	+124.403%
2025-08-05	404.9200	404.9200	404.1000	404.1000	+6.331%	4	488	+131.700%
2025-08-04	380.0400	380.0400	380.0400	380.0400	-10.007%	1	488	+146.369%
2025-07-31	412.6000	422.3000	412.6000	422.3000	-6.114%	20	488	+121.714%
2025-07-28	449.8000	449.8000	449.8000	449.8000	+0.626%	2	456	+108.159%
2025-07-25	441.3700	447.0000	440.7500	447.0000	+4.498%	22	456	+109.463%
2025-07-23	427.7600	427.7600	427.7600	427.7600	+13.467%	1	376	+118.884%
2025-07-16	376.9900	376.9900	376.9900	376.9900	-2.359%	30	375	+148.362%
2025-07-11	386.1000	386.1000	386.1000	386.1000	-1.910%	1	355	+142.502%
2025-07-10	393.6200	393.6200	393.6200	393.6200	+3.885%	40	354	+137.869%
2025-07-07	378.9000	378.9000	378.9000	378.9000	+12.684%	103	354	+147.110%
2025-06-27	333.0800	336.2500	333.0800	336.2500	+12.327%	28	196	+178.454%
2025-06-24	295.9400	299.4800	295.9400	299.3500	+31.213%	150	196	+212.778%
2025-05-21	228.1400	228.1400	228.1400	228.1400	-11.046%	1	2	+310.406%
2025-05-15	256.8400	256.8400	256.4700	256.4700	+13.628%	2	1	+265.072%
2025-05-12	226.0400	226.0400	225.7100	225.7100	0.000%	2	0	+314.824%

.dark-mode .zCjBcT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCjBcT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6600SPX Sep 18 2026 6600.00 Call (SPX260918C06600000)option OPRA

SPX20260918C6600
SPX Sep 18 2026 6600.00 Call (SPX260918C06600000)
option OPRA