Dark

SPX20260918C6700
SPX Sep 18 2026 6700.00 Call (SPX260918C06700000)
option OPRA

EOD

Sep 10, 2026

900.99-11.927%(-122.01)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	905.9600	905.9600	900.9900	900.9900	-11.927%	23	7,483	0.000%
2026-08-28	1,023.0000	1,023.0000	1,023.0000	1,023.0000	-2.848%	5	7,490	-11.927%
2026-08-27	1,036.0000	1,052.9900	1,036.0000	1,052.9900	+8.077%	3	7,490	-14.435%
2026-08-24	974.3000	974.3000	974.3000	974.3000	-2.745%	2	7,493	-7.524%
2026-08-21	1,000.6800	1,001.8000	1,000.6800	1,001.8000	+3.222%	2	7,493	-10.063%
2026-08-20	1,000.6200	1,000.6200	970.5300	970.5300	-12.512%	2	7,491	-7.165%
2026-08-17	1,109.3300	1,109.3300	1,109.3300	1,109.3300	+5.097%	1	7,489	-18.781%
2026-08-11	1,058.5700	1,058.5700	1,049.7600	1,055.5300	-1.001%	56	7,489	-14.641%
2026-08-07	1,066.2000	1,066.2000	1,066.2000	1,066.2000	-1.544%	1	7,489	-15.495%
2026-08-04	1,082.9200	1,082.9200	1,082.9200	1,082.9200	+40.302%	1	7,490	-16.800%
2026-07-30	771.8500	771.8500	771.8500	771.8500	-0.650%	7	7,490	+16.731%
2026-07-24	810.3600	810.3600	776.9000	776.9000	-0.258%	2	7,490	+15.972%
2026-07-23	778.9100	778.9100	778.9100	778.9100	-9.660%	7	7,491	+15.673%
2026-07-17	862.2000	862.2000	862.2000	862.2000	-3.987%	1	7,487	+4.499%
2026-07-16	926.0000	926.0000	898.0000	898.0000	+3.755%	2	7,490	+0.333%
2026-07-08	865.5000	865.5000	865.5000	865.5000	-1.323%	4	7,490	+4.101%
2026-06-30	877.1000	877.1000	877.1000	877.1000	+8.021%	1	7,494	+2.724%
2026-06-29	811.9700	811.9700	811.9700	811.9700	+6.897%	3	7,494	+10.963%
2026-06-26	784.3800	784.3800	759.5800	759.5800	-5.053%	2	7,496	+18.617%
2026-06-23	800.0000	800.0000	800.0000	800.0000	-10.001%	1	7,494	+12.624%
2026-06-22	888.9000	888.9000	888.9000	888.9000	-1.780%	2	7,495	+1.360%
2026-06-18	915.5000	915.5000	905.0100	905.0100	+5.711%	10	7,497	-0.444%
2026-06-17	932.9400	932.9400	856.1200	856.1200	+1.135%	4	7,497	+5.241%
2026-06-12	842.5600	846.5100	842.5600	846.5100	+11.237%	73	7,497	+6.436%
2026-06-09	757.6000	761.0000	757.6000	761.0000	-13.649%	2	7,497	+18.396%
2026-06-08	881.2900	881.2900	881.2900	881.2900	+5.544%	2	7,497	+2.235%
2026-06-05	865.7400	865.7400	835.0000	835.0000	-17.072%	2	7,497	+7.903%
2026-06-03	1,006.9000	1,006.9000	1,006.9000	1,006.9000	-2.547%	4	7,498	-10.518%
2026-06-01	1,033.2200	1,033.2200	1,033.2200	1,033.2200	+4.122%	3	7,502	-12.798%
2026-05-28	992.3200	992.3200	992.3200	992.3200	+11.647%	1	7,505	-9.204%
2026-05-20	888.8000	888.8000	888.8000	888.8000	+7.518%	2	7,505	+1.372%
2026-05-19	825.0700	826.6500	825.0700	826.6500	-2.434%	6	7,563	+8.993%
2026-05-18	835.7400	847.2700	835.7400	847.2700	-12.328%	5	7,563	+6.340%
2026-05-14	966.4100	966.4100	966.4100	966.4100	+8.442%	61	7,563	-6.769%
2026-05-11	891.2400	891.2400	891.1800	891.1800	+2.561%	4	7,523	+1.101%
2026-05-08	865.5200	868.9300	865.5200	868.9300	+1.960%	2	7,523	+3.690%
2026-05-07	852.2300	852.2300	852.2300	852.2300	+3.173%	1	7,490	+5.721%
2026-05-06	826.0200	826.0200	826.0200	826.0200	+7.380%	1	7,491	+9.076%
2026-05-05	752.8500	769.2500	752.8500	769.2500	+4.694%	7	7,490	+17.126%
2026-05-04	734.6500	734.7600	734.6500	734.7600	-1.770%	6	7,484	+22.624%
2026-05-01	757.6600	759.2400	748.0000	748.0000	+14.124%	5	7,492	+20.453%
2026-04-28	655.4300	655.4300	655.4300	655.4300	-6.886%	10	7,492	+37.465%
2026-04-27	698.1300	703.9000	698.1300	703.9000	+5.019%	9	7,482	+28.000%
2026-04-22	670.2600	670.2600	670.2600	670.2600	+2.925%	1	7,482	+34.424%
2026-04-20	660.0600	660.0600	650.6600	651.2100	-2.483%	28	7,483	+38.356%
2026-04-17	665.2100	683.5100	663.0200	667.7900	+12.275%	230	7,487	+34.921%
2026-04-16	595.3500	595.3500	594.7800	594.7800	+1.412%	2	7,493	+51.483%
2026-04-15	580.7800	586.5000	580.7800	586.5000	+31.756%	302	7,493	+53.621%
2026-04-13	445.1400	445.1400	445.1400	445.1400	-0.689%	3	7,980	+102.406%
2026-04-10	455.1000	455.1000	443.7900	448.2300	+0.049%	152	7,980	+101.011%
2026-04-09	425.5300	448.0100	424.2000	448.0100	+5.825%	42	7,967	+101.109%
2026-04-08	427.4900	433.0700	418.0600	423.3500	+19.597%	240	7,900	+112.824%
2026-04-07	325.7900	353.9800	325.4000	353.9800	+3.806%	151	7,905	+154.531%
2026-04-06	338.2000	341.0000	330.9000	341.0000	+4.323%	389	7,864	+164.220%
2026-04-02	332.0700	332.0700	323.5000	326.8700	-5.801%	185	7,792	+175.642%
2026-04-01	332.8000	347.0000	332.8000	347.0000	+11.257%	11	7,792	+159.651%
2026-03-31	281.1000	320.0000	272.6500	311.8900	+30.607%	285	7,802	+188.881%
2026-03-30	263.0700	265.4700	238.8000	238.8000	-9.665%	1,388	7,674	+277.299%
2026-03-27	280.6300	280.6300	264.3500	264.3500	-13.937%	246	8,355	+240.832%
2026-03-26	346.7700	346.7700	307.0000	307.1600	-15.336%	160	8,295	+193.329%
2026-03-25	362.5900	364.8000	361.2200	362.8000	+2.515%	316	8,143	+148.343%
2026-03-24	338.9700	355.5100	338.6000	353.9000	-1.558%	460	7,939	+154.589%
2026-03-23	371.4800	389.4400	357.9000	359.5000	+8.257%	1,015	7,498	+150.623%
2026-03-20	346.6700	346.6700	330.7900	332.0800	-11.636%	20	6,900	+171.317%
2026-03-19	371.6400	375.8100	357.3400	375.8100	-4.113%	57	6,900	+139.746%
2026-03-18	413.6900	419.2500	391.8900	391.9300	-9.489%	144	6,919	+129.885%
2026-03-17	444.6800	446.3500	432.2200	433.0200	+1.145%	123	6,856	+108.071%
2026-03-16	431.0000	442.0000	424.9100	428.1200	+6.334%	52	6,858	+110.453%
2026-03-13	429.9000	432.6200	402.6200	402.6200	-5.464%	1,495	6,859	+123.782%
2026-03-12	450.9000	450.9000	425.8900	425.8900	-13.308%	93	5,822	+111.555%
2026-03-11	497.1400	497.1400	489.0200	491.2700	+7.605%	268	5,960	+83.400%
2026-03-09	429.7900	459.3000	426.0000	456.5500	-1.942%	548	5,952	+97.347%
2026-03-06	472.8700	476.7500	465.5900	465.5900	-9.166%	162	5,706	+93.516%
2026-03-05	512.5700	512.5700	512.5700	512.5700	-4.464%	9	5,642	+75.779%
2026-03-04	517.1300	536.5200	517.1300	536.5200	+5.320%	36	5,638	+67.932%
2026-03-03	512.3400	512.3400	506.1500	509.4200	-6.681%	9	5,674	+76.866%
2026-03-02	523.8700	546.7900	523.8700	545.8900	+1.935%	215	5,669	+65.050%
2026-02-27	530.9000	538.1100	526.7700	535.5300	-4.053%	29	5,683	+68.243%
2026-02-26	545.0500	558.1500	545.0400	558.1500	+3.128%	39	5,671	+61.424%
2026-02-24	527.4000	541.2200	527.4000	541.2200	+2.737%	14	5,661	+66.474%
2026-02-23	561.4000	561.4000	520.1000	526.8000	-7.298%	9	5,650	+71.031%
2026-02-20	538.3500	568.2700	538.1000	568.2700	+4.283%	44	5,646	+58.550%
2026-02-18	565.4100	565.4200	544.9200	544.9300	+0.935%	71	5,684	+65.341%
2026-02-17	522.1000	540.1700	522.1000	539.8800	-0.161%	14	5,711	+66.887%
2026-02-13	550.8200	550.8200	540.7500	540.7500	-2.153%	22	5,736	+66.619%
2026-02-12	552.1700	553.1300	552.1700	552.6500	-7.973%	25	5,736	+63.031%
2026-02-11	596.6600	606.2300	595.0600	600.5300	+0.276%	20	5,758	+50.032%
2026-02-06	557.3000	598.8800	557.3000	598.8800	+14.704%	38	5,774	+50.446%
2026-02-05	531.9600	531.9600	520.6400	522.1100	-10.000%	90	5,766	+72.567%
2026-02-04	553.9300	580.1200	552.6700	580.1200	+2.493%	85	5,781	+55.311%
2026-02-03	567.7400	567.7400	565.9600	566.0100	-8.118%	61	5,781	+59.183%
2026-01-30	616.0200	616.0200	616.0200	616.0200	-1.358%	9	5,720	+46.260%
2026-01-29	642.4000	642.4000	572.9000	624.5000	-1.773%	120	5,720	+44.274%
2026-01-27	635.8200	635.8300	635.7700	635.7700	+6.566%	10	5,644	+41.716%
2026-01-23	596.6000	596.6000	596.6000	596.6000	+10.533%	1	5,644	+51.021%
2026-01-21	539.7500	539.7500	539.7500	539.7500	-1.985%	1	5,643	+66.927%
2026-01-20	558.5800	558.5800	550.6800	550.6800	-8.855%	18	5,643	+63.614%
2026-01-14	610.5000	610.5100	601.5600	604.1800	-6.734%	474	5,625	+49.126%
2026-01-12	647.8000	647.8000	647.8000	647.8000	+1.550%	1	5,246	+39.085%
2026-01-09	608.5400	637.9100	608.5400	637.9100	+3.067%	6	5,247	+41.241%
2026-01-06	618.9300	618.9300	618.9300	618.9300	+3.167%	3	5,253	+45.572%
2026-01-05	587.7600	599.9300	587.7600	599.9300	-0.882%	25	5,278	+50.183%
2025-12-29	605.2600	605.2700	605.2600	605.2700	-0.397%	396	5,278	+48.858%
2025-12-23	587.1500	607.6800	587.1500	607.6800	+5.104%	7	5,278	+48.267%
2025-12-22	577.9500	578.1700	577.9500	578.1700	+3.339%	2	5,162	+55.835%
2025-12-19	559.8700	559.8700	559.4900	559.4900	+6.002%	532	5,162	+61.038%
2025-12-18	537.5500	537.5500	527.8100	527.8100	+4.824%	76	5,326	+70.703%
2025-12-17	522.1900	524.3700	503.5200	503.5200	-7.492%	4	5,325	+78.938%
2025-12-16	562.0000	562.0000	544.3000	544.3000	-4.643%	7	5,324	+65.532%
2025-12-15	575.6100	575.6100	570.8000	570.8000	-1.586%	5	5,326	+57.847%
2025-12-12	590.5000	590.5000	580.0000	580.0000	-8.494%	5	5,329	+55.343%
2025-12-11	597.3900	633.8400	597.3900	633.8400	+3.030%	5	5,325	+42.148%
2025-12-09	617.2000	617.2000	615.2000	615.2000	-4.065%	20	5,323	+46.455%
2025-12-05	627.8500	641.2700	627.8500	641.2700	+6.490%	86	5,340	+40.501%
2025-12-01	603.3300	603.3300	602.1900	602.1900	-1.635%	4	5,340	+49.619%
2025-11-28	612.2000	612.2000	612.2000	612.2000	+8.932%	182	5,298	+47.172%
2025-11-25	561.6500	562.0000	561.6500	562.0000	+4.238%	2	5,516	+60.319%
2025-11-24	539.1500	539.1500	539.1500	539.1500	+3.082%	3	5,516	+67.113%
2025-11-18	489.9800	527.7400	489.9800	523.0300	-0.183%	32	5,498	+72.264%
2025-11-17	570.0000	570.0000	523.5300	523.9900	-9.887%	103	5,443	+71.948%
2025-11-13	580.7700	581.4800	580.7700	581.4800	-10.350%	2	5,520	+54.948%
2025-11-12	648.6100	648.6100	648.6100	648.6100	+4.856%	1	5,521	+38.911%
2025-11-11	618.5700	618.5700	618.5700	618.5700	+7.934%	81	5,482	+45.657%
2025-11-06	609.4900	611.5300	573.1000	573.1000	-9.973%	135	5,682	+57.213%
2025-11-04	636.0200	636.5900	636.0200	636.5900	-3.182%	2	5,621	+41.534%
2025-10-31	657.1400	657.5100	657.1400	657.5100	-2.110%	4	5,620	+37.031%
2025-10-30	668.9900	672.9300	668.9900	671.6800	-2.471%	3	5,620	+34.140%
2025-10-29	691.3500	691.3500	688.0000	688.7000	+13.292%	22	5,619	+30.825%
2025-10-24	597.5000	607.9000	597.5000	607.9000	+7.860%	13	5,640	+48.214%
2025-10-23	558.3000	563.6000	558.3000	563.6000	+5.980%	6	5,645	+59.863%
2025-10-22	567.2300	567.2300	531.8000	531.8000	-6.411%	53	5,648	+69.423%
2025-10-21	567.6500	572.5500	567.6500	568.2300	-0.433%	15	5,673	+58.561%
2025-10-20	555.5100	570.7000	554.8500	570.7000	+8.808%	65	5,674	+57.875%
2025-10-17	529.3000	529.3000	524.5000	524.5000	+1.315%	210	5,669	+71.781%
2025-10-16	514.3200	517.6900	514.3200	517.6900	-4.520%	203	5,494	+74.040%
2025-10-15	546.8400	546.9000	520.2800	542.2000	+1.315%	159	5,593	+66.173%
2025-10-13	515.6100	535.1600	509.1000	535.1600	-6.760%	110	5,514	+68.359%
2025-10-09	597.9000	597.9000	573.9600	573.9600	-3.341%	13	5,455	+56.978%
2025-10-08	575.1600	593.8000	575.1600	593.8000	+5.677%	483	5,461	+51.733%
2025-10-07	561.9000	561.9000	561.9000	561.9000	-3.487%	259	5,052	+60.347%
2025-10-06	580.2900	582.2000	580.2900	582.2000	+3.397%	200	5,052	+54.756%
2025-10-03	586.3600	586.3600	563.0700	563.0700	-0.183%	5	4,825	+60.014%
2025-10-02	560.8500	566.9800	559.1700	564.1000	+0.261%	728	4,825	+59.722%
2025-10-01	546.0200	562.6300	546.0200	562.6300	+8.702%	159	4,165	+60.139%
2025-09-30	517.0000	517.9900	517.0000	517.5900	-0.719%	128	4,093	+74.074%
2025-09-29	532.1000	532.1000	521.3400	521.3400	+1.383%	3,468	4,103	+72.822%
2025-09-26	498.1800	514.2300	497.4300	514.2300	+2.772%	873	2,817	+75.211%
2025-09-25	498.1000	500.3600	498.1000	500.3600	-4.188%	6	2,270	+80.068%
2025-09-24	522.2300	522.2300	522.2300	522.2300	-1.269%	233	2,265	+72.527%
2025-09-23	558.3000	558.3000	528.9400	528.9400	-4.845%	172	2,226	+70.339%
2025-09-22	523.2000	555.8700	522.8000	555.8700	+7.176%	274	2,105	+62.086%
2025-09-19	518.4600	518.6500	518.4500	518.6500	+2.036%	59	1,978	+73.718%
2025-09-18	500.0800	516.3400	495.7800	508.3000	+8.366%	475	1,968	+77.256%
2025-09-17	473.0500	473.0500	469.0600	469.0600	-5.340%	8	1,837	+92.084%
2025-09-16	490.6200	496.1000	490.6200	495.5200	+4.868%	222	1,837	+81.827%
2025-09-11	464.5800	472.9700	464.3100	472.5200	+8.421%	48	1,621	+90.678%
2025-09-10	435.8200	435.8200	435.8200	435.8200	+2.042%	111	1,578	+106.734%
2025-09-09	416.7200	428.4000	416.2400	427.1000	+16.322%	42	1,655	+110.955%
2025-09-02	360.2800	367.1700	356.4000	367.1700	-8.242%	8	1,635	+145.388%
2025-08-29	400.2300	400.2300	400.1500	400.1500	-0.707%	182	1,480	+125.163%
2025-08-18	403.0000	403.0000	403.0000	403.0000	+6.894%	300	1,344	+123.571%
2025-08-12	377.0100	377.0100	377.0100	377.0100	+2.254%	231	874	+138.983%
2025-08-11	368.6000	368.7000	368.6000	368.7000	+2.713%	3	672	+144.369%
2025-07-21	358.9600	358.9600	358.9600	358.9600	+7.066%	6	192	+151.000%
2025-07-14	335.2700	335.2700	335.2700	335.2700	+0.531%	1	192	+168.736%
2025-07-11	333.5000	333.5000	333.5000	333.5000	+6.031%	1	191	+170.162%
2025-07-02	314.0400	314.5300	313.3700	314.5300	+41.108%	100	190	+186.456%
2025-06-17	222.9000	222.9000	222.9000	222.9000	-4.703%	40	51	+304.213%
2025-06-09	234.4600	234.4600	233.9000	233.9000	+0.494%	6	11	+285.203%
2025-06-05	233.9800	233.9800	232.7500	232.7500	+8.513%	2	8	+287.106%
2025-05-15	213.4000	214.4900	213.4000	214.4900	0.000%	6	6	+320.062%

.dark-mode .G2j431{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2j431{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6700SPX Sep 18 2026 6700.00 Call (SPX260918C06700000)option OPRA

SPX20260918C6700
SPX Sep 18 2026 6700.00 Call (SPX260918C06700000)
option OPRA