Dark

SPX20260918C6800
SPX Sep 18 2026 6800.00 Call (SPX260918C06800000)
option OPRA

EOD

Sep 8, 2026

898.96-2.509%(-23.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	898.9600	898.9600	898.9600	898.9600	-2.509%	1	8,225	0.000%
2026-09-04	942.4700	942.4700	922.1000	922.1000	+8.905%	8	8,225	-2.509%
2026-09-01	846.7000	846.7000	846.7000	846.7000	-13.601%	1	8,225	+6.172%
2026-08-17	1,002.5100	1,002.5100	979.9900	979.9900	+1.176%	2	8,226	-8.268%
2026-08-07	968.6000	968.6000	968.6000	968.6000	+1.688%	2	8,224	-7.190%
2026-08-06	952.5200	952.5200	952.5200	952.5200	+15.217%	1	8,226	-5.623%
2026-08-03	826.7200	826.7200	826.7200	826.7200	+25.848%	1	8,226	+8.738%
2026-07-29	656.9200	656.9200	656.9200	656.9200	-4.434%	1	8,227	+36.845%
2026-07-24	687.4000	687.4000	687.4000	687.4000	-8.402%	1	8,227	+30.777%
2026-07-21	750.4500	750.4500	750.4500	750.4500	+1.481%	1	8,228	+19.789%
2026-07-17	729.1700	745.6100	729.1700	739.5000	-10.631%	22	8,225	+21.563%
2026-07-16	827.4700	827.4700	827.4700	827.4700	+3.439%	83	8,226	+8.640%
2026-07-10	799.9600	799.9600	799.9600	799.9600	+3.449%	83	8,234	+12.376%
2026-06-30	769.2600	773.2900	769.2600	773.2900	+7.034%	4	8,151	+16.251%
2026-06-29	722.4700	722.4700	722.4700	722.4700	+3.814%	3	8,151	+24.429%
2026-06-26	695.9300	695.9300	695.9300	695.9300	-2.580%	1	8,152	+29.174%
2026-06-25	714.3600	714.3600	714.3600	714.3600	+3.664%	1	8,152	+25.841%
2026-06-24	691.6200	691.6200	688.5900	689.1100	-4.204%	12	8,151	+30.452%
2026-06-23	709.8400	745.7100	709.8400	719.3500	-12.147%	6	8,151	+24.968%
2026-06-18	806.8700	819.5700	806.8700	818.8100	+8.462%	3	8,120	+9.789%
2026-06-17	813.0100	813.0100	754.9300	754.9300	-10.825%	44	8,120	+19.079%
2026-06-16	860.6700	860.6700	846.5700	846.5700	-2.253%	4	8,120	+6.189%
2026-06-15	862.1500	866.0800	862.1500	866.0800	+13.510%	2	8,120	+3.796%
2026-06-11	669.1400	763.0000	654.4200	763.0000	+9.003%	22	8,120	+17.819%
2026-06-10	699.1000	699.9800	699.1000	699.9800	-4.708%	2	8,135	+28.427%
2026-06-09	799.9800	800.2700	697.0000	734.5600	-4.121%	16	8,135	+22.381%
2026-06-08	789.4000	789.4000	765.9000	766.1300	-5.363%	8	8,145	+17.338%
2026-06-05	805.5600	809.5500	805.5400	809.5500	-11.703%	4	8,148	+11.044%
2026-06-03	916.8500	916.8500	916.8500	916.8500	-2.989%	4	8,146	-1.951%
2026-06-01	945.1000	945.1000	945.1000	945.1000	+9.621%	1	8,150	-4.882%
2026-05-27	862.1500	862.1500	862.1500	862.1500	-2.527%	1	8,150	+4.270%
2026-05-26	884.5000	884.5000	884.5000	884.5000	+14.260%	2	8,150	+1.635%
2026-05-21	781.4900	781.4900	774.1100	774.1100	+2.314%	4	8,150	+16.128%
2026-05-20	756.6000	756.6000	756.6000	756.6000	+0.864%	2	8,150	+18.816%
2026-05-19	756.7900	773.5900	750.1200	750.1200	-3.150%	46	8,148	+19.842%
2026-05-18	797.6600	797.6600	750.5500	774.5200	-3.146%	619	8,148	+16.067%
2026-05-15	821.5300	827.5000	799.6800	799.6800	-8.751%	22	8,148	+12.415%
2026-05-14	879.1500	880.2800	876.3700	876.3700	+17.656%	5	8,352	+2.578%
2026-05-12	774.0900	774.0900	744.8600	744.8600	-6.994%	15	8,352	+20.688%
2026-05-11	804.9500	815.6000	800.8700	800.8700	+2.190%	12	8,352	+12.248%
2026-05-08	783.7100	783.7100	783.7100	783.7100	+21.025%	2	8,349	+14.706%
2026-05-04	647.5600	647.5600	647.5600	647.5600	-1.669%	1	8,347	+38.823%
2026-05-01	658.5500	658.5500	658.5500	658.5500	+2.916%	1	8,349	+36.506%
2026-04-30	615.0000	640.6700	615.0000	639.8900	+4.934%	45	8,349	+40.487%
2026-04-24	615.0800	615.0800	609.8000	609.8000	+5.138%	6	8,326	+47.419%
2026-04-23	588.5700	588.5700	566.1100	580.0000	-2.194%	5	8,331	+54.993%
2026-04-22	593.0100	593.0100	593.0100	593.0100	+7.802%	1	8,332	+51.593%
2026-04-21	598.6800	600.1900	546.7600	550.0900	-4.477%	157	8,388	+63.421%
2026-04-20	579.5200	579.5200	572.2900	575.8700	-2.307%	61	8,388	+56.105%
2026-04-17	589.2100	590.0100	584.3700	589.4700	+13.299%	44	8,403	+52.503%
2026-04-16	528.0700	528.2700	517.7500	520.2800	+1.842%	18	8,426	+72.784%
2026-04-15	476.5600	513.0200	476.5600	510.8700	+9.704%	19	8,433	+75.966%
2026-04-14	455.9000	468.0900	455.9000	465.6800	+16.156%	17	8,439	+93.042%
2026-04-13	369.8000	400.9400	369.8000	400.9100	+6.966%	153	8,439	+124.230%
2026-04-10	387.1600	388.7700	374.8000	374.8000	-2.337%	447	8,398	+139.851%
2026-04-09	361.5200	387.7300	361.5200	383.7700	+6.573%	779	8,181	+134.244%
2026-04-08	360.8600	360.8600	349.0000	360.1000	+27.876%	234	7,938	+149.642%
2026-04-07	279.5600	281.6000	279.5600	281.6000	+1.992%	74	7,963	+219.233%
2026-04-06	279.3000	280.1000	274.1000	276.1000	-0.318%	51	7,979	+225.592%
2026-04-02	243.8000	276.9800	242.1000	276.9800	-0.025%	767	7,969	+224.558%
2026-04-01	280.8400	291.1300	277.0500	277.0500	+11.020%	218	7,969	+224.476%
2026-03-31	226.6400	249.5500	217.8800	249.5500	+26.489%	29	8,170	+260.232%
2026-03-30	218.3000	222.5000	192.7700	197.2900	-8.066%	231	8,170	+355.654%
2026-03-27	233.4400	233.9000	213.2000	214.6000	-14.638%	869	8,153	+318.900%
2026-03-26	275.0800	288.8400	251.4000	251.4000	-17.376%	231	7,528	+257.582%
2026-03-25	305.6400	308.7700	302.5000	304.2700	+2.829%	909	7,432	+195.448%
2026-03-24	282.8000	295.9000	279.0000	295.9000	+0.068%	778	6,707	+203.805%
2026-03-23	308.8400	324.2000	295.7000	295.7000	+9.926%	35	5,996	+204.011%
2026-03-20	292.2500	294.0900	269.0000	269.0000	-13.254%	114	5,988	+234.186%
2026-03-19	313.0900	313.8500	306.5000	310.1000	-3.396%	94	5,889	+189.894%
2026-03-18	351.4000	351.4000	321.0000	321.0000	-13.874%	723	5,874	+180.050%
2026-03-17	385.9100	385.9100	372.7100	372.7100	+2.084%	21	5,878	+141.196%
2026-03-16	368.5000	374.4800	365.1000	365.1000	+6.848%	113	5,876	+146.223%
2026-03-13	383.6300	384.4800	341.2400	341.7000	-6.358%	1,242	5,922	+163.085%
2026-03-12	381.1400	381.6900	364.9000	364.9000	-10.682%	399	5,414	+146.358%
2026-03-11	405.1500	415.1100	405.1500	408.5400	-3.450%	362	5,301	+120.042%
2026-03-10	431.1800	435.9200	423.0900	423.1400	-0.009%	170	5,336	+112.450%
2026-03-09	371.5700	430.4200	358.4900	423.1800	+3.510%	458	5,186	+112.430%
2026-03-06	412.0100	414.5400	399.4300	408.8300	-7.505%	840	4,830	+119.886%
2026-03-05	443.0100	443.0100	440.1000	442.0000	-3.668%	3	5,317	+103.385%
2026-03-04	446.6800	458.8300	442.4200	458.8300	+4.439%	18	5,317	+95.924%
2026-03-03	421.4500	439.4000	421.4500	439.3300	-7.746%	166	5,335	+104.621%
2026-03-02	476.2200	476.2200	476.2200	476.2200	+1.416%	68	5,385	+88.770%
2026-02-27	461.2000	469.5700	461.2000	469.5700	-3.918%	20	5,317	+91.443%
2026-02-26	481.9200	488.7200	481.6900	488.7200	+1.384%	6	5,302	+83.942%
2026-02-24	468.9000	485.3100	468.9000	482.0500	+1.450%	559	5,296	+86.487%
2026-02-23	476.3000	476.3000	475.1600	475.1600	+1.404%	5	4,846	+89.191%
2026-02-20	468.7100	468.7100	468.5800	468.5800	+0.375%	24	4,845	+91.848%
2026-02-19	470.3100	470.3700	461.4100	466.8300	-2.636%	38	4,860	+92.567%
2026-02-18	480.7400	480.7400	479.4700	479.4700	+4.928%	2	4,897	+87.490%
2026-02-17	462.0700	468.9100	441.9800	456.9500	-1.337%	52	4,896	+96.730%
2026-02-13	457.2400	479.4200	457.2400	463.1400	-3.647%	29	4,977	+94.101%
2026-02-12	533.1000	533.1000	480.6700	480.6700	-8.998%	37	4,977	+87.022%
2026-02-11	528.2000	528.2000	528.2000	528.2000	-3.836%	2	5,012	+70.193%
2026-02-10	546.9000	549.3200	546.9000	549.2700	+1.108%	4	5,011	+63.665%
2026-02-09	543.2500	543.2500	543.2500	543.2500	+10.349%	501	5,011	+65.478%
2026-02-06	492.3000	492.3000	492.3000	492.3000	+10.307%	6	4,511	+82.604%
2026-02-05	456.1000	466.4200	446.3000	446.3000	-10.414%	325	4,511	+101.425%
2026-02-04	505.1000	515.5000	479.7000	498.1800	-2.913%	112	4,516	+80.449%
2026-02-03	544.3000	544.3000	492.8000	513.1300	-7.008%	292	4,616	+75.191%
2026-02-02	536.2000	551.8000	536.2000	551.8000	+7.164%	3	4,388	+62.914%
2026-01-29	524.5900	524.5900	504.0200	514.9100	-9.230%	100	4,385	+74.586%
2026-01-28	567.0600	567.2700	567.0600	567.2700	-0.146%	2	4,285	+58.471%
2026-01-27	568.0700	568.1400	567.8500	568.1000	+3.998%	32	4,285	+58.240%
2026-01-26	541.8900	546.7800	541.6400	546.2600	+10.009%	22	4,286	+64.566%
2026-01-21	471.1900	496.5600	471.1900	496.5600	+2.790%	361	4,286	+81.038%
2026-01-20	488.3800	488.3800	483.0800	483.0800	-14.064%	4	3,925	+86.089%
2026-01-15	562.1400	562.1400	562.1400	562.1400	+4.754%	2	3,921	+59.917%
2026-01-08	533.7200	536.6300	533.7200	536.6300	-2.911%	46	3,919	+67.520%
2026-01-06	539.8000	552.7200	535.6000	552.7200	+4.930%	3	3,896	+62.643%
2026-01-05	527.1000	527.1000	526.7500	526.7500	+5.773%	3	3,896	+70.662%
2026-01-02	504.7000	516.8000	498.0000	498.0000	-0.040%	18	3,897	+80.514%
2025-12-31	513.3000	513.5000	497.2000	498.2000	-5.501%	16	3,900	+80.442%
2025-12-30	525.3000	528.2000	525.3000	527.2000	-0.152%	9	3,900	+70.516%
2025-12-29	537.9000	537.9000	521.0000	528.0000	-3.825%	18	3,899	+70.258%
2025-12-26	558.3000	558.3000	547.4000	549.0000	-0.813%	13	3,896	+63.745%
2025-12-24	542.0000	553.7700	542.0000	553.5000	+5.812%	6	3,891	+62.414%
2025-12-23	520.5000	523.1000	520.5000	523.1000	+1.141%	5	3,891	+71.852%
2025-12-22	504.4000	517.2000	504.4000	517.2000	+5.079%	11	3,890	+73.813%
2025-12-19	478.8000	492.2000	478.8000	492.2000	+3.577%	8	3,889	+82.641%
2025-12-18	470.5000	488.0400	465.2000	475.2000	+3.192%	50	3,889	+89.175%
2025-12-17	460.8000	460.8000	460.5000	460.5000	-5.247%	203	3,887	+95.214%
2025-12-16	497.2000	497.2000	471.2000	486.0000	-3.245%	11	3,697	+84.971%
2025-12-15	525.9000	526.8000	502.3000	502.3000	-2.227%	16	3,696	+78.969%
2025-12-12	555.4000	555.4000	512.8400	513.7400	-5.170%	77	3,610	+74.983%
2025-12-11	528.0000	543.4300	528.0000	541.7500	-1.554%	6	3,609	+65.936%
2025-12-10	542.2000	550.3000	542.2000	550.3000	+0.548%	5	3,605	+63.358%
2025-12-09	544.2500	547.3000	544.2500	547.3000	+1.427%	5	3,607	+64.254%
2025-12-08	544.1000	544.1000	539.6000	539.6000	-2.175%	4	3,609	+66.597%
2025-12-05	572.1000	572.1000	551.6000	551.6000	+1.584%	76	3,608	+62.973%
2025-12-04	543.0000	543.0000	543.0000	543.0000	-0.438%	10	3,539	+65.554%
2025-12-03	545.1100	545.3900	545.1100	545.3900	+2.229%	17	3,539	+64.829%
2025-12-02	544.5000	547.0000	533.5000	533.5000	+1.749%	18	3,539	+68.502%
2025-12-01	523.5700	531.5000	523.5700	524.3300	-3.616%	39	3,537	+71.449%
2025-11-28	544.2000	544.2000	544.0000	544.0000	+1.021%	2	3,554	+65.250%
2025-11-26	518.2800	538.5000	517.9100	538.5000	+8.700%	432	3,462	+66.938%
2025-11-25	497.2600	497.5100	495.4000	495.4000	+3.842%	7	3,462	+81.461%
2025-11-24	455.5000	477.4900	455.5000	477.0700	+5.453%	58	3,456	+88.434%
2025-11-21	412.1000	452.4000	398.7000	452.4000	+3.857%	45	3,415	+98.709%
2025-11-20	506.0000	517.6000	435.6000	435.6000	-5.304%	35	3,408	+106.373%
2025-11-19	469.8000	474.3000	447.5100	460.0000	+1.916%	26	3,398	+95.426%
2025-11-18	463.3000	463.3000	446.2000	451.3500	-2.983%	374	3,372	+99.171%
2025-11-17	511.3000	512.0000	465.0000	465.2300	-10.961%	10	3,083	+93.229%
2025-11-14	473.8000	525.1000	473.8000	522.5000	+0.748%	42	3,083	+72.050%
2025-11-13	551.4000	555.4000	516.4900	518.6200	+0.275%	859	3,073	+73.337%
2025-11-06	545.7600	546.0200	498.5000	517.2000	-6.809%	101	2,182	+73.813%
2025-11-05	555.2400	555.2400	554.9800	554.9900	+1.168%	24	2,180	+61.978%
2025-11-04	548.0900	548.5800	548.0900	548.5800	-8.646%	204	2,180	+63.870%
2025-11-03	600.7500	600.7500	600.5000	600.5000	+1.094%	2	1,981	+49.702%
2025-10-31	594.0000	594.0000	594.0000	594.0000	+1.417%	5	1,981	+51.340%
2025-10-30	579.6200	596.6100	578.6000	585.7000	-5.984%	7	1,986	+53.485%
2025-10-29	622.9800	622.9800	622.9800	622.9800	+3.986%	35	1,985	+44.300%
2025-10-28	597.2500	599.1000	597.2500	599.1000	+3.238%	5	1,955	+50.052%
2025-10-27	568.5800	581.1000	567.7400	580.3100	+7.844%	10	1,960	+54.910%
2025-10-24	533.8000	538.1000	533.8000	538.1000	+6.595%	536	1,960	+67.062%
2025-10-23	505.6000	505.8900	504.8100	504.8100	+0.962%	114	1,580	+78.079%
2025-10-21	503.0400	503.3700	500.0000	500.0000	+2.218%	204	1,626	+79.792%
2025-10-20	489.1500	489.1500	489.1500	489.1500	+4.765%	505	1,528	+83.780%
2025-10-17	468.8300	473.6200	445.2800	466.9000	+1.914%	388	1,312	+92.538%
2025-10-16	483.9900	486.0200	447.9300	458.1300	-5.149%	7	1,251	+96.224%
2025-10-15	483.0000	483.0000	483.0000	483.0000	+2.140%	4	1,253	+86.120%
2025-10-14	431.6100	472.8800	422.8300	472.8800	+5.300%	411	1,324	+90.103%
2025-10-13	450.9300	457.8700	447.7800	449.0800	+3.437%	77	924	+100.178%
2025-10-10	443.2800	453.8200	434.1600	434.1600	-14.482%	19	898	+107.057%
2025-10-09	516.3800	516.5700	507.6800	507.6800	-1.525%	54	894	+77.072%
2025-10-07	524.4500	524.4500	515.5400	515.5400	+1.576%	2	894	+74.373%
2025-10-06	507.5400	507.5400	507.5400	507.5400	+1.352%	201	894	+77.121%
2025-10-03	519.0200	520.2000	500.6500	500.7700	-0.124%	8	743	+79.516%
2025-10-02	497.7500	501.3900	496.5000	501.3900	+2.807%	103	742	+79.294%
2025-10-01	465.0000	487.7300	465.0000	487.7000	+1.509%	36	641	+84.326%
2025-09-30	480.4500	480.4500	480.4500	480.4500	+6.339%	1	612	+87.108%
2025-09-26	443.6400	451.8100	443.6400	451.8100	+4.008%	111	612	+98.969%
2025-09-25	426.2000	440.1000	419.7800	434.4000	-4.485%	235	528	+106.943%
2025-09-24	473.8200	473.8200	454.1700	454.8000	-5.052%	139	420	+97.661%
2025-09-23	489.5900	489.5900	479.0000	479.0000	-2.454%	151	354	+87.674%
2025-09-22	476.6200	491.4000	476.6200	491.0500	+5.974%	30	406	+83.069%
2025-09-19	455.8900	465.6400	455.8900	463.3700	+6.309%	88	406	+94.005%
2025-09-18	435.8700	435.8700	435.8700	435.8700	+7.806%	2	411	+106.245%
2025-09-17	431.8600	434.6400	404.3100	404.3100	-6.236%	8	411	+122.344%
2025-09-16	431.2000	431.2000	431.2000	431.2000	+0.445%	1	411	+108.479%
2025-09-15	431.7700	432.0200	429.1300	429.2900	+2.542%	29	411	+109.406%
2025-09-12	413.8500	418.6500	411.8900	418.6500	+2.284%	30	411	+114.728%
2025-09-11	407.0100	412.5000	406.9700	409.3000	+7.575%	12	382	+119.634%
2025-09-10	383.6000	383.6000	380.4800	380.4800	+4.130%	5	381	+136.270%
2025-09-09	358.0000	365.3900	352.6800	365.3900	+3.952%	40	381	+146.028%
2025-09-08	351.5000	351.5000	351.5000	351.5000	+3.626%	2	380	+155.750%
2025-09-05	369.1000	369.1000	339.2000	339.2000	+7.957%	16	378	+165.024%
2025-09-02	304.3000	314.2000	301.4000	314.2000	-9.164%	15	363	+186.111%
2025-08-25	345.9000	346.0000	345.9000	345.9000	-2.083%	4	360	+159.890%
2025-08-15	353.2600	353.2600	353.2600	353.2600	+14.773%	1	357	+154.475%
2025-08-11	307.7900	307.7900	307.7900	307.7900	-0.224%	1	357	+192.069%
2025-08-08	308.4500	308.4800	308.4500	308.4800	-2.734%	2	356	+191.416%
2025-07-31	316.2900	317.1500	316.2900	317.1500	+3.984%	10	356	+183.449%
2025-07-22	305.0000	305.0000	305.0000	305.0000	+1.393%	1	356	+194.741%
2025-07-18	301.2600	301.2600	300.2000	300.8100	+1.413%	64	355	+198.846%
2025-07-17	299.0000	299.0000	296.6200	296.6200	+4.150%	58	298	+203.068%
2025-07-11	285.2500	285.2500	284.8000	284.8000	+3.976%	103	143	+215.646%
2025-07-09	273.5000	273.9100	273.5000	273.9100	+3.241%	2	41	+228.195%
2025-07-07	272.6900	272.6900	264.2800	265.3100	+2.338%	10	42	+238.834%
2025-07-01	259.2500	259.2500	259.2500	259.2500	-0.384%	1	42	+246.754%
2025-06-30	260.2500	260.2500	260.2500	260.2500	+4.154%	5	41	+245.422%
2025-06-27	239.7600	249.8700	239.7200	249.8700	+34.992%	68	41	+259.771%
2025-06-17	185.1000	185.1000	185.1000	185.1000	-2.404%	5	7	+385.662%
2025-06-05	189.6600	189.6600	189.6600	189.6600	+23.839%	1	2	+373.985%
2025-05-12	153.1500	153.1500	153.1500	153.1500	0.000%	1	1	+486.980%

.dark-mode .z2f9hD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2f9hD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6800SPX Sep 18 2026 6800.00 Call (SPX260918C06800000)option OPRA

SPX20260918C6800
SPX Sep 18 2026 6800.00 Call (SPX260918C06800000)
option OPRA