Dark

SPX20260918C6950
SPX Sep 18 2026 6950.00 Call (SPX260918C06950000)
option OPRA

Inactive

Sep 4, 2026

772.90+7.213%(+52.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	772.9000	772.9000	772.9000	772.9000	+7.213%	6	3,836	0.000%
2026-09-01	720.9000	720.9000	720.9000	720.9000	-2.410%	1	3,836	+7.213%
2026-08-31	742.6000	742.6000	738.7000	738.7000	-1.599%	2	3,837	+4.630%
2026-08-25	750.7000	750.7000	750.7000	750.7000	+0.306%	2	3,839	+2.957%
2026-08-21	748.4100	748.4100	748.4100	748.4100	-3.506%	1	3,841	+3.272%
2026-08-18	777.1000	777.1000	775.6000	775.6000	-10.347%	2	3,841	-0.348%
2026-08-17	865.1100	865.1100	865.1100	865.1100	-0.688%	1	3,841	-10.659%
2026-08-05	871.1000	871.1000	871.1000	871.1000	+45.043%	1	3,842	-11.273%
2026-07-31	600.5800	600.5800	600.5800	600.5800	+21.982%	2	3,841	+28.692%
2026-07-29	507.9900	507.9900	492.3500	492.3500	-11.413%	2	3,839	+56.982%
2026-07-24	555.7800	555.7800	555.7800	555.7800	+1.512%	1	3,841	+39.066%
2026-07-23	567.6000	568.7000	547.2000	547.5000	-15.511%	18	3,840	+41.169%
2026-07-22	648.0500	648.0500	648.0100	648.0100	+1.994%	2	3,840	+19.273%
2026-07-21	635.3400	635.3400	635.3400	635.3400	+2.861%	1	3,840	+21.651%
2026-07-17	617.1500	617.6700	617.1500	617.6700	-5.145%	6	3,840	+25.132%
2026-06-30	651.1700	651.1700	651.1700	651.1700	+15.821%	1	3,840	+18.694%
2026-06-26	562.2200	562.2200	562.2200	562.2200	-4.466%	1	3,840	+37.473%
2026-06-25	588.5000	588.5000	588.5000	588.5000	-8.176%	2	3,839	+31.334%
2026-06-12	640.9000	640.9000	640.9000	640.9000	+22.454%	2	3,839	+20.596%
2026-06-09	523.3800	523.3800	523.3800	523.3800	-23.412%	10	3,839	+47.675%
2026-06-05	683.3700	683.3700	683.3700	683.3700	-10.168%	2	3,839	+13.101%
2026-06-04	761.8600	761.8600	760.7200	760.7200	+2.091%	3	3,841	+1.601%
2026-05-26	745.1400	745.1400	745.1400	745.1400	-1.538%	2	3,841	+3.725%
2026-05-14	757.0600	757.0600	756.7800	756.7800	+14.456%	3	3,841	+2.130%
2026-05-08	661.2000	661.2000	661.2000	661.2000	+16.946%	3	3,841	+16.894%
2026-05-05	551.2100	565.3900	551.2100	565.3900	+18.082%	10	3,844	+36.702%
2026-04-23	478.8100	478.8100	478.8100	478.8100	+0.951%	20	3,844	+61.421%
2026-04-22	474.3000	474.3000	474.3000	474.3000	+3.097%	401	3,864	+62.956%
2026-04-21	460.0500	460.0500	460.0500	460.0500	+14.156%	2	3,928	+68.003%
2026-04-16	403.0000	403.0000	403.0000	403.0000	+11.879%	303	3,866	+91.787%
2026-04-14	338.5500	360.2100	338.5500	360.2100	+19.990%	462	4,145	+114.569%
2026-04-13	281.1000	300.2000	281.1000	300.2000	+8.153%	824	4,102	+157.462%
2026-04-10	285.1000	285.1000	277.5000	277.5700	-3.130%	336	3,783	+178.452%
2026-04-09	288.1500	288.1500	286.4400	286.5400	+6.898%	6	3,799	+169.735%
2026-04-08	258.6900	268.0500	258.6900	268.0500	+32.764%	32	3,799	+188.342%
2026-04-07	201.9000	201.9000	201.9000	201.9000	+2.958%	3	3,767	+282.813%
2026-04-02	189.8000	197.2000	187.6000	196.1000	-2.136%	24	3,756	+294.136%
2026-04-01	209.2000	210.0200	197.2500	200.3800	+11.168%	65	3,756	+285.717%
2026-03-31	179.0000	180.2500	179.0000	180.2500	+24.002%	20	3,777	+328.793%
2026-03-27	159.9000	159.9000	145.3600	145.3600	-20.351%	48	3,757	+431.714%
2026-03-26	210.1000	210.1000	182.5000	182.5000	-19.062%	20	3,768	+323.507%
2026-03-25	228.4000	228.4000	225.4800	225.4800	+3.242%	3	3,768	+242.780%
2026-03-24	202.2000	218.4000	201.7000	218.4000	-4.454%	15	3,768	+253.892%
2026-03-23	228.5800	228.5800	228.5800	228.5800	+16.148%	4	3,768	+238.131%
2026-03-20	216.7000	216.7000	196.8000	196.8000	-10.708%	351	3,764	+292.734%
2026-03-19	232.1600	233.5300	220.4000	220.4000	-17.546%	32	3,547	+250.681%
2026-03-18	267.1000	267.5000	267.1000	267.3000	-5.714%	3	3,547	+189.151%
2026-03-17	282.7000	283.5000	282.6000	283.5000	+2.532%	5	3,546	+172.628%
2026-03-16	280.4000	287.5000	276.5000	276.5000	+5.696%	16	3,545	+179.530%
2026-03-13	270.0000	272.2300	259.4000	261.6000	-8.531%	17	3,534	+195.451%
2026-03-12	285.3000	287.3000	285.3000	286.0000	-14.371%	13	3,062	+170.245%
2026-03-10	323.2000	344.0000	323.2000	334.0000	+10.743%	309	2,997	+131.407%
2026-03-09	301.6000	301.6000	301.6000	301.6000	-6.044%	1	2,793	+156.267%
2026-03-06	321.0000	321.0000	321.0000	321.0000	-1.018%	1	2,793	+140.779%
2026-03-05	340.8000	346.7000	324.3000	324.3000	-5.507%	107	2,793	+138.329%
2026-03-03	343.1000	346.5000	343.1000	343.2000	-8.709%	32	2,700	+125.204%
2026-02-26	376.5600	376.5600	375.9400	375.9400	-6.427%	302	2,135	+105.591%
2026-02-25	401.7600	401.7600	401.7600	401.7600	+3.680%	8	1,930	+92.379%
2026-02-24	385.6000	387.5000	385.6000	387.5000	+8.270%	2	1,930	+99.458%
2026-02-23	351.6000	357.9000	351.6000	357.9000	-6.675%	7	1,930	+115.954%
2026-02-20	383.5000	383.5000	383.5000	383.5000	+5.328%	2	1,932	+101.538%
2026-02-19	374.6800	374.6800	364.1000	364.1000	-3.779%	2	1,932	+112.277%
2026-02-18	383.4300	383.4300	378.4000	378.4000	+7.335%	3	1,932	+104.255%
2026-02-17	352.7500	352.7500	351.4200	352.5400	-7.470%	110	1,932	+119.238%
2026-02-13	381.0000	381.0000	381.0000	381.0000	-2.508%	1	2,017	+102.861%
2026-02-12	390.8000	390.8000	390.8000	390.8000	-8.198%	1	2,017	+97.774%
2026-02-11	410.6900	425.7000	410.6900	425.7000	-4.005%	2	2,016	+81.560%
2026-02-10	446.2500	446.2500	443.4600	443.4600	-0.346%	3	2,016	+74.289%
2026-02-09	445.0000	445.0000	445.0000	445.0000	+7.229%	202	2,017	+73.685%
2026-02-06	393.4000	415.0000	393.4000	415.0000	+13.574%	17	1,902	+86.241%
2026-02-05	363.2000	365.4000	363.2000	365.4000	-10.287%	5	1,919	+111.522%
2026-02-04	403.4000	407.3000	403.4000	407.3000	-6.792%	4	1,918	+89.762%
2026-02-03	436.9800	436.9800	436.9800	436.9800	+0.617%	111	1,916	+76.873%
2026-02-02	434.3000	434.3000	434.3000	434.3000	-3.703%	1	1,831	+77.965%
2026-01-29	428.0000	451.0000	428.0000	451.0000	-1.668%	12	1,831	+71.375%
2026-01-28	470.8000	471.3000	458.6500	458.6500	+9.935%	26	1,832	+68.516%
2026-01-22	418.3000	418.3000	417.2000	417.2000	+15.581%	89	1,584	+85.259%
2026-01-20	360.9600	360.9600	360.9600	360.9600	-18.372%	3	1,534	+114.123%
2026-01-16	439.3000	442.2000	439.3000	442.2000	-5.148%	31	1,506	+74.785%
2026-01-15	466.2000	466.2000	466.2000	466.2000	+0.146%	300	1,506	+65.787%
2026-01-09	446.5400	466.0000	446.5400	465.5200	+6.893%	20	1,458	+66.029%
2026-01-08	431.6000	435.5000	431.6000	435.5000	-3.501%	5	1,460	+77.474%
2026-01-07	451.3000	451.3000	451.3000	451.3000	-0.142%	1	1,459	+71.261%
2026-01-06	440.1900	451.9400	440.1900	451.9400	+16.509%	2	1,458	+71.018%
2026-01-02	400.3000	400.3000	387.9000	387.9000	-8.624%	11	1,456	+99.252%
2025-12-29	424.5100	424.5100	424.5100	424.5100	-6.186%	12	1,456	+82.069%
2025-12-26	452.5000	452.5000	452.5000	452.5000	+0.195%	1	1,444	+70.807%
2025-12-24	453.2200	453.2200	451.6200	451.6200	+5.617%	2	1,444	+71.139%
2025-12-23	413.2000	427.6000	413.2000	427.6000	+2.788%	21	1,444	+80.753%
2025-12-22	411.4000	416.2000	411.4000	416.0000	+5.290%	104	1,457	+85.793%
2025-12-19	394.1200	395.1000	393.0800	395.1000	+6.096%	10	1,514	+95.621%
2025-12-18	371.6000	372.4000	371.6000	372.4000	+6.607%	180	1,510	+107.546%
2025-12-17	384.8000	384.8000	349.1100	349.3200	-6.506%	95	1,347	+121.258%
2025-12-16	384.2700	386.2100	373.2500	373.6300	-17.030%	672	1,313	+106.862%
2025-12-11	449.0900	450.3200	449.0900	450.3200	+0.844%	2	1,199	+71.634%
2025-12-03	442.2800	447.9500	438.8100	446.5500	+0.633%	232	1,299	+73.083%
2025-12-01	443.5700	443.9300	443.4200	443.7400	-1.303%	24	1,320	+74.179%
2025-11-28	450.9000	450.9000	449.6000	449.6000	+10.969%	6	1,332	+71.908%
2025-11-25	402.5000	406.9000	402.5000	405.1600	+5.018%	12	1,338	+90.764%
2025-11-24	382.7500	385.8000	382.7500	385.8000	+19.299%	14	1,336	+100.337%
2025-11-21	325.2600	325.2600	323.3900	323.3900	-5.317%	2	1,332	+138.999%
2025-11-20	337.3000	341.5500	337.3000	341.5500	-4.140%	12	1,331	+126.292%
2025-11-19	356.3000	356.3000	356.3000	356.3000	+1.568%	1	1,325	+116.924%
2025-11-18	355.3800	355.8300	350.7600	350.8000	-14.583%	6	1,325	+120.325%
2025-11-14	407.6200	410.6900	407.6200	410.6900	-11.451%	2	1,324	+88.195%
2025-11-13	456.0000	463.8000	454.8800	463.8000	-3.193%	123	1,324	+66.645%
2025-11-12	479.1000	479.1000	479.1000	479.1000	+5.703%	103	1,322	+61.323%
2025-11-10	452.2000	453.2500	452.0000	453.2500	+20.494%	16	1,219	+70.524%
2025-11-07	384.3100	384.3100	376.0100	376.1600	-8.027%	18	1,221	+105.471%
2025-11-06	424.3000	424.6500	408.9800	408.9900	-17.821%	10	1,204	+88.978%
2025-10-30	498.7800	501.0200	497.6800	497.6800	-4.279%	137	1,205	+55.301%
2025-10-29	521.1400	523.6200	519.9300	519.9300	+1.044%	421	1,208	+48.655%
2025-10-28	514.5600	514.5600	514.5600	514.5600	+8.228%	31	876	+50.206%
2025-10-27	475.5700	475.5700	475.4400	475.4400	+15.876%	2	876	+62.565%
2025-10-23	412.6100	412.6100	410.3000	410.3000	+2.948%	5	876	+88.374%
2025-10-22	398.7200	398.7200	398.5500	398.5500	-2.287%	2	874	+93.928%
2025-10-21	406.3800	407.8800	406.3800	407.8800	+6.219%	104	874	+89.492%
2025-10-17	379.1400	384.0000	379.1400	384.0000	-5.253%	28	774	+101.276%
2025-10-16	403.5300	407.3800	403.4800	405.2900	+11.261%	77	749	+90.703%
2025-10-14	362.2000	364.2700	362.2000	364.2700	-3.681%	7	749	+112.178%
2025-10-13	368.5000	378.1900	368.5000	378.1900	+1.593%	48	749	+104.368%
2025-10-10	371.9000	372.2600	371.9000	372.2600	-11.221%	4	746	+107.624%
2025-10-09	421.9000	421.9000	419.3100	419.3100	-3.186%	155	746	+84.327%
2025-10-08	432.0500	433.1300	432.0500	433.1100	+6.567%	5	747	+78.454%
2025-10-07	408.4300	408.4300	406.3700	406.4200	-5.097%	5	745	+90.173%
2025-10-06	428.2500	428.2500	428.2500	428.2500	+3.725%	1	745	+80.479%
2025-10-03	425.8500	425.8500	407.0300	412.8700	+2.287%	21	744	+87.202%
2025-10-02	405.6900	406.0500	403.1700	403.6400	+0.976%	4	738	+91.483%
2025-10-01	384.6400	399.7400	384.4800	399.7400	+4.197%	12	737	+93.351%
2025-09-30	383.6400	383.6400	383.6400	383.6400	+1.562%	5	737	+101.465%
2025-09-29	377.7000	378.5000	377.7000	377.7400	+4.492%	3	732	+104.612%
2025-09-26	348.1400	361.5000	348.1400	361.5000	+4.767%	11	731	+113.804%
2025-09-25	345.5500	345.5500	345.0500	345.0500	-5.953%	2	738	+123.997%
2025-09-24	367.6400	367.6400	366.8900	366.8900	-4.136%	2	738	+110.663%
2025-09-23	400.3000	401.5100	378.7000	382.7200	-4.606%	317	738	+101.949%
2025-09-22	368.4800	401.2000	368.4800	401.2000	+10.590%	165	669	+92.647%
2025-09-19	361.5000	362.7800	361.5000	362.7800	+1.163%	6	596	+113.049%
2025-09-18	359.3500	359.6900	358.4900	358.6100	+5.875%	10	599	+115.527%
2025-09-17	339.4800	339.4900	338.5700	338.7100	-1.586%	4	593	+128.189%
2025-09-15	341.4000	344.7600	341.4000	344.1700	+6.291%	114	595	+124.569%
2025-09-12	323.7500	323.8000	323.7500	323.8000	-0.513%	2	601	+138.697%
2025-09-11	312.9300	325.4700	312.9300	325.4700	+7.182%	298	600	+137.472%
2025-09-10	303.2900	303.6600	303.2900	303.6600	+13.319%	2	524	+154.528%
2025-09-05	266.5700	268.2900	266.5700	267.9700	-5.428%	85	424	+188.428%
2025-09-04	265.2400	283.3500	265.2400	283.3500	+13.213%	40	339	+172.772%
2025-09-03	249.4600	250.2800	249.4600	250.2800	+7.462%	2	329	+208.814%
2025-09-02	232.3000	232.9000	232.3000	232.9000	-17.235%	6	328	+231.859%
2025-08-27	279.1000	281.4000	279.1000	281.4000	+15.946%	35	328	+174.662%
2025-08-20	242.8000	242.8000	242.7000	242.7000	-12.033%	2	299	+218.459%
2025-08-15	275.9000	275.9000	275.9000	275.9000	+7.786%	1	298	+180.138%
2025-08-12	255.9700	256.1400	255.9700	255.9700	+12.554%	10	298	+201.949%
2025-08-06	227.4200	227.4200	227.4200	227.4200	+4.807%	31	296	+239.856%
2025-08-05	216.9900	216.9900	216.9900	216.9900	-0.709%	31	268	+256.192%
2025-08-04	218.5400	218.5400	218.5400	218.5400	-12.251%	164	237	+253.665%
2025-07-31	249.0500	249.0500	249.0500	249.0500	-3.150%	33	73	+210.339%
2025-07-28	256.6900	257.1500	256.6900	257.1500	-2.827%	2	41	+200.564%
2025-07-25	258.5600	264.6300	258.1200	264.6300	+7.351%	66	41	+192.068%
2025-07-23	246.2100	246.5100	246.2100	246.5100	+8.213%	2	58	+213.537%
2025-07-22	228.1900	228.1900	227.8000	227.8000	+0.499%	2	58	+239.289%
2025-07-17	226.5100	226.6700	226.5100	226.6700	+5.433%	2	57	+240.980%
2025-07-16	212.1100	214.9900	210.8100	214.9900	+13.391%	54	56	+259.505%
2025-06-30	189.6000	189.6000	189.6000	189.6000	+6.367%	7	74	+307.648%
2025-06-27	190.1400	190.4200	178.2300	178.2500	0.000%	136	68	+333.604%

.dark-mode .TH6Q6y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TH6Q6y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C6950SPX Sep 18 2026 6950.00 Call (SPX260918C06950000)option OPRA

SPX20260918C6950
SPX Sep 18 2026 6950.00 Call (SPX260918C06950000)
option OPRA