Dark

SPX20260918C7025
SPX Sep 18 2026 7025.00 Call (SPX260918C07025000)
option OPRA

EOD

Sep 8, 2026

656.90+0.490%(+3.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	656.9000	656.9000	656.9000	656.9000	+0.490%	1	1,414	0.000%
2026-09-02	653.7000	653.7000	653.7000	653.7000	-8.803%	1	1,414	+0.490%
2026-08-27	716.8000	716.8000	716.8000	716.8000	-1.765%	1	1,414	-8.357%
2026-08-19	729.6800	729.6800	729.6800	729.6800	-7.724%	1	1,414	-9.974%
2026-08-14	790.7600	790.7600	790.7600	790.7600	+4.267%	1	1,415	-16.928%
2026-08-11	758.4000	758.4000	758.4000	758.4000	-0.491%	6	1,414	-13.383%
2026-08-10	762.0700	762.1400	762.0700	762.1400	+0.348%	6	1,420	-13.808%
2026-08-04	759.5000	759.5000	759.5000	759.5000	+23.235%	1	1,420	-13.509%
2026-08-03	616.3000	616.3000	616.3000	616.3000	+30.150%	1	1,420	+6.588%
2026-07-27	473.5300	473.5300	473.5300	473.5300	-16.611%	1	1,421	+38.724%
2026-07-22	567.8600	567.8600	567.8600	567.8600	+6.684%	2	1,421	+15.680%
2026-07-20	532.2800	532.2800	532.2800	532.2800	-14.383%	2	1,423	+23.412%
2026-07-14	621.7000	621.7000	621.7000	621.7000	+4.928%	1	1,421	+5.662%
2026-07-01	592.5000	592.5000	592.5000	592.5000	+13.506%	2	1,421	+10.869%
2026-06-26	522.0000	522.0000	522.0000	522.0000	-26.340%	1	1,419	+25.843%
2026-06-03	708.6600	708.6600	708.6600	708.6600	+18.803%	1	1,428	-7.304%
2026-05-13	596.5000	596.5000	596.5000	596.5000	+19.972%	1	1,428	+10.126%
2026-05-05	497.2000	497.2000	497.2000	497.2000	+15.226%	10	1,428	+32.120%
2026-04-23	431.5000	431.5000	431.5000	431.5000	+11.297%	1	1,428	+52.236%
2026-04-21	399.9000	407.1000	384.5000	387.7000	-7.477%	238	1,501	+69.435%
2026-04-17	419.4400	425.3200	419.0300	419.0300	+15.786%	42	1,501	+56.767%
2026-04-16	365.1000	376.9000	355.4000	361.9000	+2.754%	160	1,528	+81.514%
2026-04-15	341.8000	353.8000	341.8000	352.2000	+13.995%	30	1,502	+86.513%
2026-04-14	275.4400	308.9600	275.4400	308.9600	+17.208%	188	1,493	+112.617%
2026-04-13	234.4000	264.2000	234.4000	263.6000	+11.885%	55	1,334	+149.203%
2026-04-10	243.5000	243.5000	235.6000	235.6000	-1.833%	6	1,322	+178.820%
2026-04-09	223.7000	242.9000	223.2600	240.0000	+8.108%	115	1,328	+173.708%
2026-04-08	226.7000	226.7000	216.4400	222.0000	+30.358%	88	1,288	+195.901%
2026-04-07	165.4000	170.9000	157.9000	170.3000	+2.745%	249	1,341	+285.731%
2026-04-06	165.2500	165.7500	164.8700	165.7500	+6.386%	52	1,293	+296.320%
2026-04-02	160.0000	160.0000	155.8000	155.8000	-5.850%	13	1,304	+321.630%
2026-04-01	164.4000	166.2400	164.2900	165.4800	+45.823%	46	1,304	+296.966%
2026-03-30	122.2100	122.7100	113.4000	113.4800	-6.754%	52	1,262	+478.869%
2026-03-27	136.1400	136.1600	121.7000	121.7000	-34.989%	45	1,257	+439.770%
2026-03-23	208.0900	208.0900	187.2000	187.2000	+9.027%	11	1,268	+250.908%
2026-03-20	181.8200	181.8200	171.7000	171.7000	-10.433%	31	1,263	+282.586%
2026-03-19	195.3900	196.8400	184.7700	191.7000	-12.306%	221	1,266	+242.671%
2026-03-18	225.5000	225.5000	218.6000	218.6000	-7.841%	4	1,296	+200.503%
2026-03-16	238.8700	242.1300	237.2000	237.2000	+5.610%	9	1,374	+176.939%
2026-03-13	227.6000	233.0000	224.6000	224.6000	-11.330%	41	1,376	+192.476%
2026-03-12	253.3000	253.3000	253.3000	253.3000	-13.164%	1	1,309	+159.337%
2026-03-11	291.5000	291.7000	291.5000	291.7000	+0.760%	2	1,308	+125.197%
2026-03-10	299.2000	299.2000	289.5000	289.5000	-2.130%	4	1,206	+126.908%
2026-03-09	233.7300	295.8000	233.7300	295.8000	+9.434%	9	1,204	+122.076%
2026-03-06	270.3000	270.3000	270.3000	270.3000	-3.739%	20	1,150	+143.026%
2026-03-05	313.8000	313.8000	280.8000	280.8000	-12.795%	8	1,160	+133.939%
2026-03-04	315.6000	322.0000	315.3000	322.0000	+7.405%	9	1,168	+104.006%
2026-03-03	299.8000	299.8000	299.8000	299.8000	-8.903%	2	1,161	+119.113%
2026-03-02	313.0000	331.0000	313.0000	329.1000	+2.142%	7	1,285	+99.605%
2026-02-27	317.2900	323.8000	315.5000	322.2000	-2.776%	22	1,283	+103.880%
2026-02-26	334.5000	338.5000	328.9000	331.4000	+3.336%	14	1,301	+98.220%
2026-02-24	320.7000	320.7000	320.7000	320.7000	+2.166%	500	1,300	+104.833%
2026-02-23	325.7000	325.7000	308.1000	313.9000	-8.556%	11	1,005	+109.270%
2026-02-20	343.2700	343.2700	343.2700	343.2700	+5.330%	1	1,008	+91.365%
2026-02-19	331.6000	331.6000	325.9000	325.9000	-1.660%	2	1,007	+101.565%
2026-02-18	338.5000	338.5000	331.4000	331.4000	+3.660%	3	1,008	+98.220%
2026-02-17	319.7000	319.7000	319.7000	319.7000	-3.528%	101	1,010	+105.474%
2026-02-13	331.3900	331.3900	331.3900	331.3900	+1.157%	2	961	+98.226%
2026-02-12	326.6000	327.6000	326.6000	327.6000	-9.975%	2	961	+100.519%
2026-02-06	363.8900	363.9000	363.8900	363.9000	+16.114%	2	962	+80.517%
2026-02-05	322.7000	322.7000	313.4000	313.4000	-12.678%	2	963	+109.604%
2026-02-04	358.9000	358.9000	358.9000	358.9000	+3.191%	2	961	+83.031%
2026-02-03	347.8000	347.8000	347.8000	347.8000	-13.922%	1	961	+88.873%
2026-02-02	389.0700	404.0600	389.0600	404.0500	+6.329%	57	962	+62.579%
2026-01-30	373.0000	380.0000	373.0000	380.0000	-7.475%	2	933	+72.868%
2026-01-27	412.5000	412.5000	410.7000	410.7000	+4.106%	2	934	+59.946%
2026-01-26	394.5000	394.5000	394.5000	394.5000	+6.220%	4	936	+66.515%
2026-01-23	361.9000	371.4000	361.9000	371.4000	+6.084%	9	937	+76.871%
2026-01-21	338.5000	355.2000	325.3700	350.1000	+9.557%	34	938	+87.632%
2026-01-20	319.8300	319.8300	319.5600	319.5600	-19.537%	4	919	+105.564%
2026-01-15	418.3700	419.7200	397.1500	397.1500	+17.257%	36	917	+65.403%
2026-01-02	344.4000	344.4000	331.7000	338.7000	-7.017%	19	934	+93.947%
2025-12-31	364.2600	364.2600	364.2600	364.2600	-4.092%	551	1,088	+80.338%
2025-12-30	379.8000	379.8000	379.8000	379.8000	-5.757%	1	1,088	+72.959%
2025-12-26	403.2200	403.2200	403.0000	403.0000	+5.415%	2	1,089	+63.002%
2025-12-23	379.9000	382.3000	379.9000	382.3000	+3.844%	12	1,089	+71.828%
2025-12-22	364.2000	369.3000	363.7000	368.1500	+5.457%	31	1,101	+78.433%
2025-12-19	349.1000	349.1000	349.1000	349.1000	+1.159%	1	1,117	+88.170%
2025-12-18	345.1000	345.1000	345.1000	345.1000	+11.466%	1	1,116	+90.351%
2025-12-17	341.3000	341.3000	309.1000	309.6000	-11.845%	9	1,117	+112.177%
2025-12-16	343.0800	351.2000	343.0800	351.2000	-2.876%	54	1,117	+87.044%
2025-12-15	365.1000	370.0000	357.7000	361.6000	-1.256%	8	1,075	+81.665%
2025-12-12	372.9000	372.9000	366.2000	366.2000	-7.525%	2	1,072	+79.383%
2025-12-09	400.8000	400.8000	396.0000	396.0000	-0.901%	6	1,073	+65.884%
2025-12-08	392.1000	399.6000	392.1000	399.6000	+0.100%	3	1,072	+64.389%
2025-12-04	399.2000	399.2000	399.2000	399.2000	-1.699%	1	1,071	+64.554%
2025-12-03	396.9000	406.1000	391.1000	406.1000	+2.241%	13	1,071	+61.758%
2025-12-02	398.1000	398.1000	383.3000	397.2000	+3.089%	32	1,072	+65.383%
2025-12-01	389.5000	394.9000	385.3000	385.3000	+4.559%	8	1,074	+70.491%
2025-11-25	360.6000	368.5000	360.4000	368.5000	+8.837%	20	1,074	+78.263%
2025-11-24	337.7600	338.5800	337.1700	338.5800	+1.557%	42	1,076	+94.016%
2025-11-18	308.3800	333.4000	308.3800	333.3900	-0.809%	14	1,055	+97.037%
2025-11-17	336.0300	336.1200	336.0300	336.1100	-13.641%	150	1,048	+95.442%
2025-11-14	389.2000	389.2000	389.2000	389.2000	-11.926%	1	1,036	+68.782%
2025-11-11	414.0000	441.9000	414.0000	441.9000	+8.484%	39	1,035	+48.654%
2025-11-10	408.9100	409.9900	407.3400	407.3400	+9.600%	72	1,035	+61.266%
2025-11-07	334.9900	372.3400	329.3700	371.6600	+0.035%	22	1,035	+76.748%
2025-11-06	380.0300	383.1000	370.3500	371.5300	-11.964%	580	1,033	+76.809%
2025-11-04	416.7500	422.8000	416.7500	422.0200	-6.562%	10	1,010	+55.656%
2025-11-03	451.2400	451.6600	451.2400	451.6600	-0.502%	2	1,014	+45.441%
2025-10-30	454.4800	454.4800	453.9300	453.9400	-4.131%	4	1,014	+44.711%
2025-10-29	473.6800	473.6800	473.5000	473.5000	+7.037%	4	1,014	+38.733%
2025-10-27	432.5400	442.5600	432.5400	442.3700	+13.072%	619	457	+48.496%
2025-10-24	398.0000	398.0000	391.1300	391.2300	+6.602%	64	457	+67.906%
2025-10-23	367.0000	367.0000	367.0000	367.0000	-0.082%	1	425	+78.992%
2025-10-20	356.5000	367.3000	356.0300	367.3000	+17.547%	13	362	+78.846%
2025-10-14	313.6500	313.6500	312.4700	312.4700	-6.698%	4	353	+110.228%
2025-10-13	326.9900	335.0000	326.9900	334.9000	+4.200%	41	355	+96.148%
2025-10-10	321.8800	321.8800	321.4000	321.4000	-14.348%	2	371	+104.387%
2025-10-08	375.2300	375.2400	375.2300	375.2400	+3.887%	2	370	+75.061%
2025-10-02	360.6000	361.3000	360.6000	361.2000	+9.488%	6	369	+81.866%
2025-09-29	334.3100	337.2000	329.7000	329.9000	+2.901%	202	363	+99.121%
2025-09-26	323.7800	324.2500	320.6000	320.6000	+4.125%	21	264	+104.897%
2025-09-25	309.3700	309.3700	307.9000	307.9000	-7.704%	24	245	+113.348%
2025-09-24	333.6000	333.6000	333.6000	333.6000	-1.287%	1	244	+96.912%
2025-09-23	354.5000	354.5000	336.9000	337.9500	-4.437%	3	243	+94.378%
2025-09-22	342.7000	354.0400	342.7000	353.6400	+10.685%	51	242	+85.754%
2025-09-18	319.5000	319.5000	319.5000	319.5000	+4.296%	10	233	+105.603%
2025-09-17	306.3400	306.3400	306.3400	306.3400	+0.131%	1	233	+114.435%
2025-09-16	305.5700	305.9400	305.3500	305.9400	+0.744%	155	233	+114.715%
2025-09-15	304.2000	306.1500	303.5500	303.6800	+4.706%	104	128	+116.313%
2025-09-12	290.0300	290.0300	290.0300	290.0300	+0.701%	1	76	+126.494%
2025-09-11	288.0200	288.0600	287.7900	288.0100	+18.226%	14	75	+128.082%
2025-09-09	243.7600	243.7600	243.6100	243.6100	+5.784%	22	68	+169.652%
2025-09-05	235.0300	235.0300	230.2900	230.2900	+7.012%	25	32	+185.249%
2025-09-03	215.2000	215.2000	215.1000	215.2000	+6.535%	4	7	+205.251%
2025-09-02	201.0000	202.1000	201.0000	202.0000	0.000%	4	4	+225.198%

.dark-mode .GKTNXB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKTNXB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7025SPX Sep 18 2026 7025.00 Call (SPX260918C07025000)option OPRA

SPX20260918C7025
SPX Sep 18 2026 7025.00 Call (SPX260918C07025000)
option OPRA