Dark

SPX20260918C7050
SPX Sep 18 2026 7050.00 Call (SPX260918C07050000)
option OPRA

EOD

Jul 8, 2026

540.41-4.364%(-24.66)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	538.6300	540.4100	538.6300	540.4100	-4.364%	12	4,332	0.000%
2026-06-30	565.0700	565.0700	565.0700	565.0700	+13.696%	1	4,332	-4.364%
2026-06-25	497.0000	497.0000	497.0000	497.0000	-10.716%	1	4,333	+8.734%
2026-06-12	551.3400	573.7000	551.3400	556.6500	+2.397%	15	4,338	-2.917%
2026-06-11	512.3700	543.6200	512.3700	543.6200	+1.588%	6	4,338	-0.590%
2026-06-10	529.6500	535.1200	529.6500	535.1200	+10.177%	3	4,340	+0.989%
2026-06-09	502.2000	502.2000	447.5800	485.6900	-13.483%	19	4,342	+11.266%
2026-06-05	561.3800	561.3800	561.3800	561.3800	-16.969%	1	4,349	-3.735%
2026-06-04	676.1100	676.1100	676.1100	676.1100	+11.520%	1	4,349	-20.071%
2026-05-15	606.2700	606.2700	606.2700	606.2700	-9.478%	2	4,418	-10.863%
2026-05-14	669.7500	669.7500	669.7500	669.7500	+36.712%	16	4,420	-19.312%
2026-05-05	489.9000	489.9000	489.9000	489.9000	+21.023%	3	4,475	+10.310%
2026-04-28	404.8000	404.8000	404.8000	404.8000	-1.232%	503	4,511	+33.500%
2026-04-23	406.5100	409.8500	406.5100	409.8500	+1.280%	3	4,492	+31.856%
2026-04-22	404.6700	404.6700	404.6700	404.6700	+6.319%	251	4,491	+33.543%
2026-04-21	387.8000	387.8000	380.6200	380.6200	-4.947%	2	4,718	+41.982%
2026-04-20	400.2100	400.4300	400.2100	400.4300	-0.753%	4	4,718	+34.957%
2026-04-17	379.8500	417.8100	379.8500	403.4700	+17.186%	33	4,720	+33.941%
2026-04-16	349.5200	355.4000	342.6000	344.3000	+9.267%	659	4,726	+56.959%
2026-04-15	301.5300	315.1000	301.5300	315.1000	+6.857%	843	4,773	+71.504%
2026-04-14	266.0500	294.8800	266.0500	294.8800	+25.481%	657	4,125	+83.264%
2026-04-13	222.8200	235.0000	222.6000	235.0000	+6.009%	6	4,258	+129.962%
2026-04-10	229.3000	230.5700	220.7000	221.6800	+0.005%	104	4,260	+143.779%
2026-04-09	209.7100	229.5000	206.6500	221.6700	+43.774%	1,123	4,271	+143.790%
2026-04-07	144.7400	154.1800	140.5000	154.1800	-0.401%	23	4,305	+250.506%
2026-04-06	148.5300	154.8000	148.5300	154.8000	+4.242%	103	4,284	+249.102%
2026-04-02	133.1700	150.0000	133.1700	148.5000	-3.402%	20	4,326	+263.912%
2026-04-01	151.1900	163.1700	151.1900	153.7300	+8.643%	108	4,326	+251.532%
2026-03-31	137.7100	141.7500	137.4000	141.5000	+30.559%	356	4,303	+281.915%
2026-03-30	114.0500	115.0000	108.3800	108.3800	-7.288%	593	4,618	+398.625%
2026-03-27	120.4000	120.7000	116.9000	116.9000	-29.066%	15	3,912	+362.284%
2026-03-26	164.3000	164.8000	164.3000	164.8000	-11.541%	152	4,009	+227.919%
2026-03-25	186.3000	186.3000	186.3000	186.3000	+13.321%	9	4,157	+190.075%
2026-03-24	167.8000	167.8000	164.4000	164.4000	-6.591%	2	4,166	+228.717%
2026-03-23	182.9000	191.3000	176.0000	176.0000	+14.004%	51	4,164	+207.051%
2026-03-20	171.5200	173.7000	154.3800	154.3800	-17.752%	256	4,208	+250.052%
2026-03-19	182.6200	187.7000	173.6600	187.7000	-3.620%	70	4,094	+187.912%
2026-03-18	210.5000	211.6000	194.1900	194.7500	-13.058%	59	4,086	+177.489%
2026-03-16	228.4300	228.4300	224.0000	224.0000	+6.056%	101	4,049	+141.254%
2026-03-13	210.6000	211.2100	210.6000	211.2100	-9.476%	604	4,060	+155.864%
2026-03-12	233.3200	233.3200	233.3200	233.3200	-13.872%	20	4,412	+131.618%
2026-03-11	276.8000	277.8000	270.9000	270.9000	-2.025%	15	4,412	+99.487%
2026-03-10	263.3800	282.0000	260.8200	276.5000	-0.432%	410	4,407	+95.447%
2026-03-09	221.4300	277.7000	221.4300	277.7000	+6.886%	52	4,482	+94.602%
2026-03-06	258.5300	264.8000	258.2800	259.8100	-2.729%	29	4,442	+108.002%
2026-03-05	298.7000	298.7000	267.1000	267.1000	-12.398%	208	4,427	+102.325%
2026-03-04	300.6000	305.5000	300.6000	304.9000	-3.390%	57	4,309	+77.242%
2026-03-02	292.3000	315.6000	292.3000	315.6000	+3.137%	8	4,188	+71.233%
2026-02-27	309.8000	309.8000	300.4000	306.0000	-3.561%	66	4,183	+76.605%
2026-02-26	338.3000	338.3000	316.5000	317.3000	-9.226%	455	4,126	+70.315%
2026-02-25	343.9000	349.5500	343.9000	349.5500	+8.725%	2	4,286	+54.602%
2026-02-24	324.7700	324.7700	321.5000	321.5000	+7.453%	3	4,286	+68.090%
2026-02-23	307.0000	307.0000	294.3000	299.2000	-11.111%	10	4,286	+80.618%
2026-02-20	326.6500	336.6000	326.6500	336.6000	+8.023%	2	4,292	+60.550%
2026-02-19	318.3000	318.3000	311.4100	311.6000	-1.079%	1,403	4,292	+73.431%
2026-02-18	330.0200	330.2100	315.0000	315.0000	+0.639%	258	3,289	+71.559%
2026-02-17	305.2000	313.9000	305.2000	313.0000	+0.157%	3	3,115	+72.655%
2026-02-13	318.7800	318.7800	312.5100	312.5100	-3.731%	36	3,082	+72.926%
2026-02-12	323.9900	324.6200	323.9900	324.6200	-8.917%	25	3,082	+66.475%
2026-02-09	356.4000	356.4000	356.4000	356.4000	+2.326%	2	3,067	+51.630%
2026-02-06	320.7100	348.7000	320.1100	348.3000	+12.678%	77	3,067	+55.156%
2026-02-05	309.5100	309.5100	309.1100	309.1100	-9.617%	2	3,030	+74.828%
2026-02-04	345.6000	345.6000	322.4200	342.0000	+2.181%	195	3,030	+58.015%
2026-02-03	362.1000	362.1000	334.7000	334.7000	-13.784%	508	2,855	+61.461%
2026-02-02	388.5000	388.5000	388.2100	388.2100	+10.287%	104	2,693	+39.206%
2026-01-30	352.0000	352.0000	352.0000	352.0000	-5.807%	3	2,593	+53.526%
2026-01-29	344.0000	373.9000	344.0000	373.7000	-7.630%	4	2,593	+44.611%
2026-01-28	404.4900	404.5700	404.4900	404.5700	+3.656%	42	2,594	+33.576%
2026-01-27	384.2000	390.3000	384.2000	390.3000	+2.066%	13	2,594	+38.460%
2026-01-26	382.4000	382.4000	382.4000	382.4000	+6.533%	4	2,594	+41.321%
2026-01-23	358.9500	358.9500	358.9500	358.9500	+1.513%	150	2,590	+50.553%
2026-01-22	349.2800	355.9000	348.1500	353.6000	+5.552%	613	2,451	+52.831%
2026-01-21	338.8000	340.3000	335.0000	335.0000	+4.950%	15	2,325	+61.316%
2026-01-20	333.5300	333.5300	319.1400	319.2000	-20.814%	60	2,290	+69.301%
2026-01-15	403.1000	403.1000	403.1000	403.1000	+11.200%	1	2,304	+34.064%
2026-01-14	359.0000	362.5000	359.0000	362.5000	-6.476%	2	2,303	+49.079%
2026-01-13	387.6000	387.6000	387.6000	387.6000	-0.147%	1	2,303	+39.425%
2026-01-06	388.1700	388.1700	388.1700	388.1700	+6.494%	1	2,302	+39.220%
2026-01-05	357.0900	364.5000	357.0900	364.5000	+4.441%	202	2,301	+48.261%
2025-12-31	349.0000	349.1000	349.0000	349.0000	-8.972%	160	2,298	+54.845%
2025-12-26	383.4000	383.4000	383.4000	383.4000	+5.041%	3	2,298	+40.952%
2025-12-23	355.2000	365.0000	355.2000	365.0000	+7.498%	7	2,295	+48.058%
2025-12-19	339.5400	339.5400	339.5400	339.5400	+10.420%	3	2,288	+59.159%
2025-12-17	305.0000	307.5000	304.8000	307.5000	-8.645%	5	2,285	+75.743%
2025-12-16	338.9500	340.8300	324.9200	336.6000	-3.331%	9	2,284	+60.550%
2025-12-15	350.5000	353.4000	344.5000	348.2000	-2.596%	44	2,288	+55.201%
2025-12-12	356.5000	362.5300	355.6400	357.4800	-6.785%	17	2,252	+51.172%
2025-12-09	383.5000	383.5000	383.5000	383.5000	+1.724%	1	2,252	+40.915%
2025-12-08	390.1200	390.4700	377.0000	377.0000	-6.493%	23	2,251	+43.345%
2025-12-05	401.9400	403.1800	401.9400	403.1800	+5.600%	2	2,256	+34.037%
2025-12-04	385.2000	391.3000	381.8000	381.8000	-1.446%	6	2,256	+41.543%
2025-12-03	375.9000	387.4000	375.9000	387.4000	+1.440%	117	2,254	+39.497%
2025-12-02	384.4000	384.4000	369.1000	381.9000	+2.634%	26	2,208	+41.506%
2025-12-01	374.9000	377.6000	372.1000	372.1000	+1.667%	5	2,202	+45.232%
2025-11-26	366.0000	366.0000	366.0000	366.0000	+3.244%	1	2,198	+47.653%
2025-11-25	346.2000	355.1000	346.2000	354.5000	+12.152%	18	2,198	+52.443%
2025-11-21	277.1100	320.7500	275.5600	316.0900	-8.491%	40	2,195	+70.967%
2025-11-14	334.7400	345.5500	334.7200	345.4200	-7.419%	32	2,205	+56.450%
2025-11-13	402.5100	402.5100	373.1000	373.1000	-11.638%	23	2,193	+44.843%
2025-11-11	403.2000	424.6100	403.2000	422.2400	+17.681%	13	2,160	+27.986%
2025-11-07	335.3700	359.4600	335.1200	358.8000	+0.112%	160	2,145	+50.616%
2025-11-06	366.5700	366.5700	356.0300	358.4000	-8.478%	68	2,133	+50.784%
2025-11-05	394.0000	394.0100	391.6000	391.6000	+0.377%	8	2,133	+38.001%
2025-11-04	399.9100	415.3500	390.1300	390.1300	-10.842%	674	2,128	+38.520%
2025-11-03	437.4100	438.0300	437.1000	437.5700	+2.346%	36	1,944	+23.503%
2025-10-31	428.2900	428.2900	427.5400	427.5400	-6.262%	2	1,944	+26.400%
2025-10-28	433.7800	456.1000	433.4400	456.1000	+5.947%	11	1,945	+18.485%
2025-10-27	422.3900	430.5000	422.1900	430.5000	+24.242%	7	1,937	+25.531%
2025-10-22	351.8600	351.8600	346.5000	346.5000	-2.008%	4	1,937	+55.962%
2025-10-20	342.9200	353.6000	341.4300	353.6000	+9.136%	487	1,937	+52.831%
2025-10-17	311.7400	324.6800	311.6700	324.0000	+0.518%	148	1,953	+66.793%
2025-10-16	323.6400	323.6400	322.3300	322.3300	-8.637%	2	1,880	+67.657%
2025-10-15	353.2500	353.2500	352.8000	352.8000	+19.472%	152	1,880	+53.177%
2025-10-14	295.7200	295.7200	295.3000	295.3000	-8.006%	2	1,731	+83.004%
2025-10-13	314.5700	321.0000	314.5700	321.0000	+4.642%	5	1,731	+68.352%
2025-10-10	373.7000	373.7000	305.5000	306.7600	-18.595%	60	1,734	+76.167%
2025-10-08	372.8000	377.2000	372.6100	376.8300	+1.364%	600	1,705	+43.409%
2025-10-03	371.2900	371.7600	371.2900	371.7600	+6.981%	10	1,379	+45.365%
2025-10-02	350.6900	350.6900	346.9000	347.5000	+9.902%	15	1,379	+55.514%
2025-09-29	326.3000	326.3000	316.1900	316.1900	+6.140%	88	1,375	+70.913%
2025-09-26	299.3000	299.3000	297.9000	297.9000	+2.301%	325	1,403	+81.407%
2025-09-25	291.2000	291.2000	291.2000	291.2000	-8.084%	1	1,094	+85.580%
2025-09-24	317.6900	319.2500	316.8100	316.8100	-3.977%	6	1,094	+70.579%
2025-09-23	345.9900	346.0600	329.9300	329.9300	-3.218%	11	1,094	+63.795%
2025-09-22	315.8500	340.9000	315.8200	340.9000	+11.716%	63	1,086	+58.524%
2025-09-18	297.1100	306.2500	297.1100	305.1500	+3.849%	5	1,082	+77.097%
2025-09-17	288.0500	293.8400	287.3800	293.8400	+0.817%	453	1,082	+83.913%
2025-09-16	293.7800	293.7800	291.2300	291.4600	+0.103%	120	640	+85.415%
2025-09-15	291.1600	291.3800	290.8600	291.1600	+4.805%	52	580	+85.606%
2025-09-12	275.4900	277.8300	275.4900	277.8100	+1.106%	298	554	+94.525%
2025-09-11	271.3900	274.7700	271.3800	274.7700	+11.157%	8	495	+96.677%
2025-09-10	247.1900	247.1900	247.1900	247.1900	+7.972%	312	496	+118.621%
2025-09-09	228.9300	228.9400	228.9300	228.9400	-0.591%	2	184	+136.049%
2025-09-08	230.2400	230.3000	230.2400	230.3000	+3.482%	2	183	+134.655%
2025-09-04	222.7000	222.7000	222.5500	222.5500	+15.610%	2	183	+142.826%
2025-09-02	191.3000	192.5000	191.3000	192.5000	-17.147%	4	184	+180.732%
2025-08-13	229.9000	232.8100	229.8400	232.3400	+6.149%	48	34	+132.594%
2025-08-12	218.8800	218.8800	218.8800	218.8800	+14.059%	4	18	+146.898%
2025-08-07	191.9000	191.9000	191.9000	191.9000	+6.257%	1	14	+181.610%
2025-08-04	180.6500	180.6500	180.6000	180.6000	-16.640%	2	13	+199.230%
2025-07-25	216.5900	216.6500	216.5900	216.6500	+23.630%	2	12	+149.439%
2025-07-07	175.1900	175.2700	174.8200	175.2400	+11.810%	6	13	+208.383%
2025-06-27	156.5500	156.7700	156.4700	156.7300	+56.012%	16	10	+244.803%
2025-06-02	100.4600	100.4600	100.4600	100.4600	-5.226%	2	2	+437.935%
2025-05-27	106.0000	106.0000	106.0000	106.0000	-12.128%	1	2	+409.821%
2025-05-19	120.6300	120.6300	120.6300	120.6300	0.000%	1	1	+347.990%

.dark-mode .qf0BcG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qf0BcG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7050SPX Sep 18 2026 7050.00 Call (SPX260918C07050000)option OPRA

SPX20260918C7050
SPX Sep 18 2026 7050.00 Call (SPX260918C07050000)
option OPRA