Dark

SPX20260918C6900
SPX Sep 18 2026 6900.00 Call (SPX260918C06900000)
option OPRA

EOD

Jul 8, 2026

682.76-1.620%(-11.24)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	682.7600	682.7600	682.7600	682.7600	-1.620%	4	9,588	0.000%
2026-07-07	694.0000	694.0000	694.0000	694.0000	-2.873%	1	9,588	-1.620%
2026-07-06	714.5300	714.5300	714.5300	714.5300	+2.820%	3	9,588	-4.446%
2026-07-02	694.9300	694.9300	694.9300	694.9300	-1.900%	2	9,588	-1.751%
2026-07-01	719.3900	719.7800	708.3900	708.3900	+18.181%	8	9,588	-3.618%
2026-06-29	599.4100	599.4100	599.4100	599.4100	-1.353%	1	9,663	+13.905%
2026-06-26	609.2300	609.2300	596.6100	607.6300	+1.056%	50	9,663	+12.364%
2026-06-25	620.2800	620.2800	601.2800	601.2800	-1.118%	87	9,657	+13.551%
2026-06-24	609.5300	615.5300	606.1100	608.0800	-3.203%	130	9,666	+12.281%
2026-06-23	659.9200	659.9200	628.2000	628.2000	-11.475%	2	9,742	+8.685%
2026-06-22	742.8400	742.8400	705.3600	709.6300	-2.817%	25	9,740	-3.786%
2026-06-18	722.9000	741.7000	722.9000	730.2000	-1.955%	71	9,796	-6.497%
2026-06-17	753.0900	755.9600	744.7600	744.7600	-1.521%	5	9,796	-8.325%
2026-06-16	756.7900	756.7900	756.2600	756.2600	-5.171%	2	9,796	-9.719%
2026-06-15	797.5000	797.5000	797.5000	797.5000	+15.869%	1	9,775	-14.387%
2026-06-12	680.4000	688.2800	668.6800	688.2800	+2.001%	19	9,775	-0.802%
2026-06-11	622.3000	674.7800	622.3000	674.7800	+9.640%	15	9,775	+1.183%
2026-06-09	562.5300	615.4500	562.5300	615.4500	-13.509%	18	9,754	+10.937%
2026-06-08	707.5700	711.5800	707.5700	711.5800	-7.385%	5	9,746	-4.050%
2026-06-05	768.3200	768.3200	768.3200	768.3200	-8.757%	2	9,741	-11.136%
2026-06-04	842.0600	842.0600	842.0600	842.0600	+3.242%	1	9,740	-18.918%
2026-06-03	817.2800	817.2800	815.0200	815.6200	-3.917%	12	9,740	-16.289%
2026-06-02	848.4000	848.8700	848.3100	848.8700	-0.533%	5	9,752	-19.568%
2026-06-01	833.3500	853.4200	829.1500	853.4200	+3.105%	12	9,756	-19.997%
2026-05-29	828.1000	828.1000	821.8800	827.7200	+7.570%	5	9,765	-17.513%
2026-05-26	769.4700	769.4700	769.4700	769.4700	+3.005%	1	9,770	-11.269%
2026-05-22	746.1100	747.0200	746.1100	747.0200	+3.334%	3	9,771	-8.602%
2026-05-21	722.9200	722.9200	722.9200	722.9200	+5.922%	2	9,774	-5.555%
2026-05-19	650.1000	682.5000	650.1000	682.5000	-2.131%	21	9,774	+0.038%
2026-05-18	716.4600	716.8500	673.8700	697.3600	-6.410%	19	9,776	-2.094%
2026-05-15	745.1200	745.1200	745.1200	745.1200	-6.750%	1	9,776	-8.369%
2026-05-14	799.0600	799.0600	799.0600	799.0600	+6.093%	2	9,797	-14.555%
2026-05-13	729.8000	753.1700	729.8000	753.1700	+7.413%	182	9,795	-9.348%
2026-05-12	701.1900	701.1900	701.1900	701.1900	-2.290%	1	9,795	-2.628%
2026-05-11	717.6200	717.6200	717.6200	717.6200	+2.453%	2	9,795	-4.858%
2026-05-08	685.9000	700.4400	685.2000	700.4400	+7.124%	53	9,643	-2.524%
2026-05-07	650.5000	653.8600	650.5000	653.8600	-3.748%	1,806	9,672	+4.420%
2026-05-06	664.0000	679.3200	664.0000	679.3200	+15.080%	3	10,481	+0.506%
2026-05-05	590.3000	590.3000	590.3000	590.3000	+7.045%	8	10,482	+15.663%
2026-05-04	570.3600	581.0500	551.4500	551.4500	-4.443%	16	10,474	+23.812%
2026-05-01	584.5200	602.4500	577.0900	577.0900	+4.375%	44	10,453	+18.311%
2026-04-30	552.9000	552.9000	552.9000	552.9000	+10.993%	1	10,453	+23.487%
2026-04-29	498.1400	498.1400	498.1400	498.1400	-0.816%	25	10,454	+37.062%
2026-04-28	504.7000	504.7000	502.2400	502.2400	-7.546%	15	10,479	+35.943%
2026-04-27	536.2300	543.2300	535.5800	543.2300	+0.589%	140	10,492	+25.685%
2026-04-24	539.5000	540.0500	539.5000	540.0500	+8.607%	752	10,398	+26.425%
2026-04-23	495.5400	499.4100	495.3000	497.2500	+4.186%	19	10,771	+37.307%
2026-04-21	521.8500	521.8500	477.2700	477.2700	-5.061%	864	9,788	+43.055%
2026-04-20	503.3600	503.3600	490.0000	502.7100	-1.814%	97	9,788	+35.816%
2026-04-17	490.6500	514.9000	490.6500	512.0000	+14.878%	16	9,704	+33.352%
2026-04-16	438.7600	445.6900	438.2400	445.6900	+1.937%	14	9,695	+53.192%
2026-04-15	402.0000	438.0600	402.0000	437.2200	+11.063%	16	9,692	+56.159%
2026-04-14	369.0000	394.0200	369.0000	393.6700	+15.132%	7,266	9,701	+73.435%
2026-04-13	307.5800	341.9300	307.5800	341.9300	+10.264%	1,217	13,789	+99.678%
2026-04-10	320.6000	320.6000	310.1000	310.1000	-2.127%	1,272	13,844	+120.174%
2026-04-09	294.4800	321.7000	289.1700	316.8400	+5.297%	3,359	14,589	+115.490%
2026-04-08	294.8700	303.0000	287.8100	300.9000	+32.497%	704	8,464	+126.906%
2026-04-07	217.8600	227.1000	214.0500	227.1000	-0.176%	319	8,276	+200.643%
2026-04-06	227.2000	227.5000	225.0000	227.5000	+6.707%	229	8,284	+200.114%
2026-04-02	213.2000	213.2000	213.2000	213.2000	-4.821%	601	7,597	+220.244%
2026-04-01	232.5500	235.6600	224.0000	224.0000	+7.537%	244	7,597	+204.804%
2026-03-31	185.7000	208.8100	176.2000	208.3000	+29.556%	24	7,399	+227.777%
2026-03-30	180.6000	180.6000	160.3000	160.7800	-8.679%	79	7,326	+324.655%
2026-03-27	181.0000	185.3100	175.3000	176.0600	-15.246%	498	7,246	+287.800%
2026-03-26	207.6800	207.7300	207.6800	207.7300	-16.460%	4	7,251	+228.677%
2026-03-25	249.8200	253.7800	244.9000	248.6600	+6.607%	886	7,251	+174.576%
2026-03-24	244.8000	244.8000	233.2500	233.2500	-13.927%	1,164	7,387	+192.716%
2026-03-23	252.6000	270.9900	250.8000	270.9900	+22.998%	42	6,650	+151.950%
2026-03-20	238.7500	238.7500	220.3200	220.3200	-10.073%	80	6,649	+209.895%
2026-03-19	254.0000	263.2700	245.0000	245.0000	-11.280%	17	5,978	+178.678%
2026-03-18	302.7700	302.7700	274.8800	276.1500	-9.823%	330	5,988	+147.242%
2026-03-17	318.6700	318.6700	306.2300	306.2300	+0.075%	223	5,956	+122.957%
2026-03-16	309.0000	315.9000	306.0000	306.0000	+6.139%	151	5,792	+123.124%
2026-03-13	308.9000	308.9000	284.8000	288.3000	-5.750%	128	5,793	+136.823%
2026-03-12	321.1000	323.2300	305.8900	305.8900	-15.148%	116	5,778	+123.204%
2026-03-11	363.4000	363.4000	360.5000	360.5000	-1.341%	5	5,741	+89.393%
2026-03-10	355.4900	375.3500	355.4900	365.4000	+11.671%	10	5,746	+86.853%
2026-03-09	298.4000	332.7000	298.4000	327.2100	-5.140%	557	5,748	+108.661%
2026-03-06	336.5800	346.6400	333.6100	344.9400	-3.175%	424	5,474	+97.936%
2026-03-05	370.5400	370.5400	355.8000	356.2500	-10.891%	4	5,281	+91.652%
2026-03-04	377.8200	399.7900	375.0800	399.7900	+6.810%	260	5,281	+70.780%
2026-03-03	349.8800	378.4000	340.4700	374.3000	-10.037%	44	5,426	+82.410%
2026-03-02	416.0600	416.0600	416.0600	416.0600	+5.814%	1	5,425	+64.101%
2026-02-27	391.1000	393.2000	391.1000	393.2000	-6.477%	37	5,424	+73.642%
2026-02-26	435.5600	435.5600	418.3900	420.4300	-6.652%	663	5,406	+62.396%
2026-02-25	434.6800	450.3900	434.6800	450.3900	+7.935%	203	5,014	+51.593%
2026-02-24	407.5900	420.5300	407.5900	417.2800	+6.721%	61	5,014	+63.622%
2026-02-23	390.3000	391.0000	390.3000	391.0000	-1.904%	2	4,966	+74.619%
2026-02-19	398.5900	398.5900	398.5900	398.5900	+2.229%	1	4,889	+71.294%
2026-02-13	389.9000	389.9000	389.9000	389.9000	-3.569%	4	4,889	+75.112%
2026-02-12	462.1900	462.1900	404.3300	404.3300	-11.826%	7	4,889	+68.862%
2026-02-11	477.8000	477.8000	458.5600	458.5600	-4.277%	4	4,896	+48.892%
2026-02-10	480.1000	480.6000	479.0500	479.0500	-0.106%	5	4,896	+42.524%
2026-02-09	443.9000	479.5600	443.9000	479.5600	+6.097%	10	4,901	+42.372%
2026-02-06	412.8600	452.0000	412.8600	452.0000	+16.781%	6	4,911	+51.053%
2026-02-05	397.7200	397.9900	383.6500	387.0500	-9.858%	247	4,876	+76.401%
2026-02-04	445.3400	446.0200	417.8300	429.3800	-2.855%	9	4,866	+59.011%
2026-02-03	460.1000	460.2100	442.0000	442.0000	-4.823%	50	4,874	+54.471%
2026-01-30	464.4000	464.4000	464.4000	464.4000	-0.531%	2	4,872	+47.020%
2026-01-29	466.8800	466.8800	466.8800	466.8800	-5.545%	3	4,872	+46.239%
2026-01-28	493.8800	494.2900	492.6500	494.2900	+9.320%	13	4,872	+38.129%
2026-01-23	452.1600	452.1600	452.1500	452.1500	-0.221%	10	4,842	+51.003%
2026-01-14	463.2200	463.2200	453.1500	453.1500	-8.184%	21	4,763	+50.670%
2026-01-09	493.3900	493.5400	493.3900	493.5400	+5.525%	2	4,782	+38.339%
2026-01-08	467.0400	467.7000	467.0400	467.7000	+1.343%	4	4,781	+45.982%
2026-01-05	455.0700	466.0000	455.0700	461.5000	+10.733%	111	4,782	+47.944%
2026-01-02	427.1000	430.3000	416.7700	416.7700	-8.809%	20	4,800	+63.822%
2025-12-29	457.0300	457.0300	457.0300	457.0300	+2.473%	12	4,784	+49.391%
2025-12-22	447.4800	447.4900	446.0000	446.0000	+5.662%	83	4,787	+53.085%
2025-12-19	422.1000	422.1000	422.1000	422.1000	+10.160%	101	4,786	+61.753%
2025-12-17	388.5400	389.2700	378.6200	383.1700	-13.404%	1,210	4,786	+78.187%
2025-12-15	442.4800	442.4800	442.4800	442.4800	-7.740%	856	4,342	+54.303%
2025-12-12	488.3000	488.3000	479.6000	479.6000	-1.003%	36	4,086	+42.360%
2025-12-11	485.4600	485.5900	484.4600	484.4600	+2.233%	63	4,053	+40.932%
2025-12-08	472.9800	474.2100	471.8900	473.8800	-6.162%	368	4,030	+44.079%
2025-12-05	505.0000	505.0000	505.0000	505.0000	+5.175%	1	3,878	+35.200%
2025-12-03	477.7700	480.1500	477.7700	480.1500	+2.316%	6	3,878	+42.197%
2025-12-02	469.2800	469.2800	469.2800	469.2800	-1.453%	5	3,881	+45.491%
2025-12-01	466.1200	476.2000	459.1000	476.2000	-1.408%	24	3,881	+43.377%
2025-11-28	483.0000	483.0000	483.0000	483.0000	+2.548%	1	3,894	+41.358%
2025-11-26	458.1300	471.0000	456.5500	471.0000	+7.682%	123	3,844	+44.960%
2025-11-25	411.1000	437.4000	411.0000	437.4000	+6.011%	51	3,844	+56.095%
2025-11-24	414.3000	417.3000	412.6000	412.6000	+10.691%	30	3,819	+65.477%
2025-11-21	350.1900	373.6800	350.0900	372.7500	-5.561%	28	3,794	+83.168%
2025-11-19	394.7000	394.7000	394.7000	394.7000	-1.473%	1	3,804	+72.982%
2025-11-18	374.4100	400.6000	374.4100	400.6000	-13.155%	2	3,805	+70.434%
2025-11-14	426.1600	461.2800	425.6900	461.2800	-10.886%	263	3,803	+48.014%
2025-11-12	519.8800	519.8800	517.4800	517.6300	+0.495%	21	3,750	+31.901%
2025-11-11	516.5700	516.5800	515.0200	515.0800	+16.242%	28	3,759	+32.554%
2025-11-07	418.0600	444.3500	418.0600	443.1100	-7.628%	366	3,771	+54.084%
2025-11-06	478.5700	480.5500	478.5700	479.7000	-3.642%	5	3,546	+42.331%
2025-11-04	502.2200	502.3200	497.8300	497.8300	-7.137%	262	3,545	+37.147%
2025-11-03	537.0000	537.0000	536.0900	536.0900	+2.562%	32	3,393	+27.359%
2025-10-31	526.0700	533.4000	512.5000	522.7000	+2.350%	60	3,393	+30.622%
2025-10-30	530.8200	532.5000	510.7000	510.7000	-5.356%	933	3,439	+33.691%
2025-10-29	560.4500	560.5200	539.6000	539.6000	-1.172%	150	2,570	+26.531%
2025-10-28	527.6000	546.0900	527.6000	546.0000	+5.671%	1,272	3,595	+25.048%
2025-10-27	500.8000	516.7000	500.7700	516.7000	+9.668%	51	2,821	+32.139%
2025-10-24	474.3000	474.3000	470.9400	471.1500	+7.839%	157	2,821	+44.914%
2025-10-23	440.3800	442.6500	436.9000	436.9000	-0.592%	139	2,861	+56.274%
2025-10-21	439.5000	439.5000	439.5000	439.5000	+0.826%	453	2,914	+55.349%
2025-10-20	426.3400	435.9000	426.3400	435.9000	+5.801%	41	2,741	+56.632%
2025-10-17	409.0300	413.9000	391.2800	412.0000	+1.930%	62	2,711	+65.718%
2025-10-16	433.6000	435.8000	395.8000	404.2000	+1.025%	438	2,669	+68.916%
2025-10-15	425.0000	440.6700	400.1000	400.1000	+0.025%	122	2,816	+70.647%
2025-10-14	366.6200	403.3000	364.4700	400.0000	-0.423%	144	2,800	+70.690%
2025-10-13	396.1400	402.0000	394.7000	401.7000	+5.711%	11	2,804	+69.968%
2025-10-10	462.0600	462.0600	380.0000	380.0000	-14.578%	13	2,808	+79.674%
2025-10-09	443.7300	444.8500	443.7300	444.8500	-3.706%	2	2,803	+53.481%
2025-10-08	445.5900	461.9700	445.5900	461.9700	+5.969%	4	2,803	+47.793%
2025-10-07	461.2400	461.2400	435.9500	435.9500	-2.100%	19	2,803	+56.614%
2025-10-06	445.2800	454.0200	443.9400	445.3000	+2.175%	24	2,803	+53.326%
2025-10-03	455.5000	458.4300	435.3700	435.8200	-1.204%	167	2,809	+56.661%
2025-10-02	441.1300	441.1300	441.1300	441.1300	+3.949%	1	2,802	+54.775%
2025-10-01	424.3700	424.3700	424.3700	424.3700	+3.213%	1	2,803	+60.888%
2025-09-30	400.2900	411.8500	394.2300	411.1600	+3.358%	65	2,833	+66.057%
2025-09-29	406.8600	407.8000	396.4000	397.8000	+1.791%	35	2,788	+71.634%
2025-09-26	377.8400	390.8000	377.5000	390.8000	+2.685%	123	2,856	+74.708%
2025-09-25	374.7400	381.4200	364.7700	380.5800	-4.353%	134	2,866	+79.400%
2025-09-24	407.0900	407.0900	396.0000	397.9000	-2.483%	248	2,869	+71.591%
2025-09-23	429.4700	431.3600	408.0300	408.0300	-4.483%	771	2,695	+67.331%
2025-09-22	407.2200	430.1400	407.2200	427.1800	+7.467%	334	2,373	+59.830%
2025-09-19	389.8400	397.5000	388.5500	397.5000	+3.791%	111	2,322	+71.764%
2025-09-18	380.5900	382.9800	380.5900	382.9800	+2.869%	360	2,293	+78.276%
2025-09-16	372.3000	372.3000	372.3000	372.3000	+0.038%	400	2,095	+83.390%
2025-09-15	374.0000	374.0000	372.1600	372.1600	+7.941%	33	1,945	+83.459%
2025-09-11	339.8700	346.0000	339.8500	344.7800	+13.939%	356	1,251	+98.028%
2025-09-09	296.1600	302.6000	296.1600	302.6000	+4.309%	17	1,071	+125.631%
2025-09-05	319.2200	319.2200	285.6500	290.1000	-0.473%	59	1,050	+135.353%
2025-09-04	290.8400	291.4800	290.8400	291.4800	+7.079%	10	997	+134.239%
2025-09-03	285.1700	285.1700	272.2100	272.2100	+4.712%	3	1,007	+150.821%
2025-09-02	254.7000	261.2800	254.7000	259.9600	-9.522%	11	1,007	+162.640%
2025-08-29	288.0000	288.0000	287.3200	287.3200	-3.060%	27	994	+137.631%
2025-08-22	296.3900	296.3900	296.3900	296.3900	+14.084%	1	394	+130.359%
2025-08-21	259.8000	259.8000	259.8000	259.8000	-0.299%	1	393	+162.802%
2025-08-20	259.7800	260.5800	259.7800	260.5800	-13.001%	2	393	+162.016%
2025-08-18	299.5200	299.5200	299.5200	299.5200	-1.555%	1	393	+127.951%
2025-08-14	306.2100	306.2100	304.2500	304.2500	+12.133%	3	392	+124.408%
2025-08-08	271.0400	271.3300	271.0400	271.3300	+2.104%	2	393	+151.635%
2025-07-31	273.4600	274.8500	265.7400	265.7400	-3.367%	21	347	+156.928%
2025-07-29	275.0000	275.0000	275.0000	275.0000	-2.093%	1	336	+148.276%
2025-07-25	281.1400	281.5400	280.8800	280.8800	+12.195%	136	336	+143.079%
2025-07-22	249.7800	250.3500	249.7500	250.3500	+2.800%	4	201	+172.722%
2025-07-17	244.4800	244.4800	243.5300	243.5300	+3.252%	182	203	+180.360%
2025-07-16	233.3200	236.0300	233.3200	235.8600	+1.664%	3	93	+189.477%
2025-07-09	230.3000	232.0000	230.3000	232.0000	+9.176%	15	93	+194.293%
2025-07-01	212.5000	212.5000	212.5000	212.5000	+1.480%	1	84	+221.299%
2025-06-30	209.2000	209.4000	209.2000	209.4000	-0.988%	10	85	+226.055%
2025-06-27	199.9300	211.4900	199.8700	211.4900	+9.541%	52	75	+222.833%
2025-06-26	193.0700	193.0700	193.0700	193.0700	+8.582%	10	25	+253.633%
2025-06-25	175.1200	177.8100	175.1200	177.8100	+10.414%	12	15	+283.983%
2025-06-09	161.4400	161.4400	161.0400	161.0400	+10.802%	4	4	+323.969%
2025-05-27	143.8200	145.3400	143.8200	145.3400	+15.671%	2	3	+369.767%
2025-05-12	125.6500	125.6500	125.6500	125.6500	0.000%	1	1	+443.382%

.dark-mode .X9sJBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9sJBN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6900SPX Sep 18 2026 6900.00 Call (SPX260918C06900000)option OPRA

SPX20260918C6900
SPX Sep 18 2026 6900.00 Call (SPX260918C06900000)
option OPRA