Dark

SPX20260918C7100
SPX Sep 18 2026 7100.00 Call (SPX260918C07100000)
option OPRA

EOD

Jul 8, 2026

505.56-1.934%(-9.97)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	493.2400	505.5600	493.2400	505.5600	-1.934%	17	11,397	0.000%
2026-07-07	515.5300	515.5300	515.5300	515.5300	-8.691%	1	11,397	-1.934%
2026-07-06	544.9900	564.6000	544.9900	564.6000	+16.113%	8	11,398	-10.457%
2026-07-02	486.2500	486.2500	486.2500	486.2500	-1.237%	3	11,399	+3.971%
2026-06-29	445.2200	492.3400	441.7900	492.3400	+11.115%	23	11,399	+2.685%
2026-06-26	462.4800	462.4800	443.0900	443.0900	-3.864%	41	11,399	+14.099%
2026-06-25	472.1200	472.1200	442.6000	460.9000	+2.685%	56	11,396	+9.690%
2026-06-24	483.2500	489.2100	448.6800	448.8500	-4.711%	24	11,390	+12.635%
2026-06-23	494.8000	502.6000	463.7000	471.0400	-12.883%	41	11,387	+7.328%
2026-06-22	569.0000	569.0000	533.7300	540.7000	-5.295%	65	11,380	-6.499%
2026-06-18	571.1500	571.1600	554.7800	570.9300	-8.264%	75	9,903	-11.450%
2026-06-15	622.3600	622.3600	622.3600	622.3600	+21.053%	3	9,903	-18.767%
2026-06-12	516.6900	530.7500	514.1200	514.1200	+21.103%	34	9,903	-1.665%
2026-06-11	427.0700	440.8000	424.5300	424.5300	-1.311%	17	9,903	+19.087%
2026-06-10	501.0900	501.0900	423.2000	430.1700	-11.666%	37	9,898	+17.526%
2026-06-09	454.0900	486.9800	415.4500	486.9800	-10.782%	79	9,889	+3.815%
2026-06-08	545.9500	545.9500	545.8300	545.8300	-18.019%	6	9,954	-7.378%
2026-06-02	665.8000	665.8000	665.8000	665.8000	+0.764%	2	9,951	-24.067%
2026-05-29	658.6500	660.7500	658.6500	660.7500	+8.660%	32	9,952	-23.487%
2026-05-27	615.3600	615.3600	608.0900	608.0900	-0.079%	4	9,950	-16.861%
2026-05-26	602.3000	612.3400	602.3000	608.5700	+9.862%	12	9,950	-16.927%
2026-05-20	529.5000	557.2800	529.5000	553.9400	+4.128%	57	9,959	-8.734%
2026-05-19	531.9800	531.9800	531.9800	531.9800	+2.129%	1	9,912	-4.966%
2026-05-18	551.4500	551.4500	519.8400	520.8900	-9.016%	55	9,912	-2.943%
2026-05-15	564.8600	584.3700	564.8600	572.5100	-8.701%	25	9,912	-11.694%
2026-05-14	600.4500	627.7400	599.8500	627.0700	+7.191%	121	9,922	-19.377%
2026-05-13	550.0700	592.6200	550.0700	585.0000	+6.213%	54	9,992	-13.579%
2026-05-12	533.4600	550.7800	533.4600	550.7800	+1.996%	18	9,992	-8.210%
2026-05-11	540.0000	540.0000	540.0000	540.0000	+0.756%	1	9,992	-6.378%
2026-05-08	535.9500	535.9500	535.9500	535.9500	+8.712%	2	10,025	-5.670%
2026-05-07	514.6500	514.6500	493.0000	493.0000	+20.444%	7	10,027	+2.548%
2026-05-04	428.7800	428.7800	401.7400	409.3200	-5.419%	18	10,073	+23.512%
2026-05-01	430.0000	436.4600	430.0000	432.7700	+5.489%	27	10,086	+16.820%
2026-04-30	368.8800	410.2500	367.2300	410.2500	+12.244%	195	10,086	+23.232%
2026-04-29	360.7900	365.5000	358.4700	365.5000	-0.989%	50	10,157	+38.320%
2026-04-28	376.4400	376.4400	359.6000	369.1500	-7.539%	945	10,130	+36.952%
2026-04-27	391.9500	400.4000	391.9500	399.2500	+1.759%	206	10,151	+26.627%
2026-04-24	371.2900	396.0700	371.2900	392.3500	+9.451%	125	10,181	+28.854%
2026-04-23	375.9300	376.3700	333.3200	358.4700	-4.145%	168	10,179	+41.033%
2026-04-22	373.3800	373.9700	369.0000	373.9700	+10.750%	98	10,187	+35.187%
2026-04-21	373.7300	376.9800	337.6700	337.6700	-5.834%	73	10,101	+49.720%
2026-04-20	362.9000	363.8600	356.0100	358.5900	-2.318%	127	10,101	+40.986%
2026-04-17	349.9000	375.0000	349.9000	367.1000	+18.972%	124	10,190	+37.717%
2026-04-16	310.7000	310.7000	305.1000	308.5600	+1.634%	109	10,252	+63.845%
2026-04-15	270.4000	303.6000	270.4000	303.6000	+13.793%	200	10,155	+66.522%
2026-04-14	244.1000	268.1000	244.1000	266.8000	+20.180%	305	10,251	+89.490%
2026-04-13	203.5000	222.0000	202.8000	222.0000	+13.265%	223	10,142	+127.730%
2026-04-10	201.0000	204.5000	195.2000	196.0000	+0.026%	367	10,196	+157.939%
2026-04-09	184.4300	204.8500	184.4300	195.9500	+5.236%	324	10,201	+158.005%
2026-04-08	188.9000	189.8900	182.2000	186.2000	+38.151%	454	10,117	+171.515%
2026-04-07	128.1900	134.7800	125.5500	134.7800	+1.004%	1,056	9,811	+275.100%
2026-04-06	132.7300	134.1100	129.1000	133.4400	+3.338%	111	9,130	+278.867%
2026-04-02	113.2500	132.4400	113.2500	129.1300	-2.632%	105	9,128	+291.512%
2026-04-01	133.0000	141.8100	132.6200	132.6200	+7.524%	1,229	9,128	+281.209%
2026-03-31	108.2800	123.3400	102.8300	123.3400	+38.429%	1,259	9,075	+309.891%
2026-03-30	96.4000	97.0900	85.0000	89.1000	-12.733%	371	8,191	+467.407%
2026-03-27	110.3000	113.7000	101.3000	102.1000	-19.606%	2,053	7,874	+395.162%
2026-03-26	142.0600	142.0600	118.8000	127.0000	-16.803%	585	8,512	+298.079%
2026-03-25	155.7000	155.7000	152.6500	152.6500	+2.601%	903	8,569	+231.189%
2026-03-24	143.9300	149.0800	143.9300	148.7800	-7.013%	840	8,590	+239.804%
2026-03-23	157.6000	160.0000	156.8000	160.0000	+17.552%	11	7,787	+215.975%
2026-03-20	149.0000	149.0000	136.1100	136.1100	-14.718%	623	7,746	+271.435%
2026-03-19	164.4500	164.4500	157.5600	159.6000	-7.101%	172	7,461	+216.767%
2026-03-18	171.8000	171.8000	171.8000	171.8000	-14.718%	1,001	7,457	+194.272%
2026-03-17	201.4500	201.4500	201.4500	201.4500	+5.915%	25	6,816	+150.961%
2026-03-13	207.6200	207.6200	190.2000	190.2000	-12.107%	208	6,816	+165.804%
2026-03-12	216.4000	216.4000	216.4000	216.4000	-13.750%	509	6,716	+133.623%
2026-03-11	250.7000	250.9000	250.7000	250.9000	+0.804%	2	6,829	+101.499%
2026-03-10	258.1000	258.1000	248.9000	248.9000	+1.385%	2,352	6,830	+103.118%
2026-03-09	204.2800	247.7000	204.2800	245.5000	+4.379%	7	8,091	+105.931%
2026-03-06	224.5900	239.2200	222.9300	235.2000	-3.922%	37	8,089	+114.949%
2026-03-05	270.4000	270.4000	242.0000	244.8000	-11.573%	15	8,100	+106.520%
2026-03-04	258.9000	276.9700	258.9000	276.8400	+16.227%	13	8,100	+82.618%
2026-03-03	240.5000	240.5000	230.3000	238.1900	-17.065%	45	8,204	+112.251%
2026-03-02	285.2100	287.2000	284.2300	287.2000	+3.161%	13	8,199	+76.031%
2026-02-27	265.8500	279.3000	265.8500	278.4000	-3.434%	29	8,102	+81.595%
2026-02-26	291.1500	294.8000	288.3000	288.3000	-9.971%	65	8,103	+75.359%
2026-02-25	309.2300	321.4000	309.2300	320.2300	+8.113%	127	8,029	+57.874%
2026-02-24	296.2000	296.2000	296.2000	296.2000	+9.017%	1	8,029	+70.682%
2026-02-23	281.2900	281.2900	267.0000	271.7000	-10.625%	12	8,030	+86.073%
2026-02-20	304.2000	304.2000	304.0000	304.0000	+7.687%	2	8,034	+66.303%
2026-02-19	289.8000	290.5000	282.3000	282.3000	-1.638%	54	8,136	+79.086%
2026-02-18	299.0000	305.2700	286.4000	287.0000	+0.843%	935	8,044	+76.153%
2026-02-17	277.5900	286.6000	277.5900	284.6000	+5.174%	13	7,390	+77.639%
2026-02-13	294.9400	294.9400	270.6000	270.6000	-5.714%	6	7,395	+86.829%
2026-02-12	292.2100	295.5000	287.0000	287.0000	-18.496%	4	7,395	+76.153%
2026-02-10	351.6200	354.4600	351.4700	352.1300	+2.215%	38	7,396	+43.572%
2026-02-09	323.4600	344.9000	323.4600	344.5000	+7.984%	36	7,410	+46.752%
2026-02-06	301.0000	319.1000	301.0000	319.0300	+15.863%	822	7,394	+58.468%
2026-02-05	284.6000	284.6000	269.2000	275.3500	-9.278%	879	6,844	+83.606%
2026-02-04	318.5000	325.4400	303.2500	303.5100	-4.987%	613	6,366	+66.571%
2026-02-03	332.8000	332.8000	309.2000	319.4400	-11.446%	58	5,984	+58.264%
2026-02-02	356.4000	363.5000	356.4000	360.7300	+9.147%	1,073	5,986	+40.149%
2026-01-30	335.3000	340.1000	330.5000	330.5000	-6.188%	38	5,366	+52.968%
2026-01-29	324.4000	353.1000	324.4000	352.3000	-3.188%	79	5,378	+43.503%
2026-01-28	376.7400	376.7400	356.0000	363.9000	+0.055%	113	5,394	+38.928%
2026-01-27	365.4000	365.4000	363.7000	363.7000	+5.085%	2	5,395	+39.005%
2026-01-26	345.9000	349.5000	345.9000	346.1000	+7.381%	24	5,395	+46.073%
2026-01-23	313.9000	326.5000	313.9000	322.3100	-1.117%	152	5,404	+56.855%
2026-01-22	319.1000	325.9500	319.1000	325.9500	+6.276%	60	5,305	+55.104%
2026-01-21	296.3000	311.4000	287.6000	306.7000	+9.850%	17	5,249	+64.839%
2026-01-20	307.0000	312.6000	278.3000	279.2000	-19.608%	15	5,248	+81.074%
2026-01-16	356.7000	356.7000	347.3000	347.3000	-1.475%	8	5,239	+45.569%
2026-01-15	359.5000	369.7000	352.5000	352.5000	+2.740%	115	5,239	+43.421%
2026-01-14	339.6000	346.2000	325.5000	343.1000	-5.586%	38	5,280	+47.351%
2026-01-13	358.7100	363.4000	351.9000	363.4000	-2.743%	17	5,270	+39.119%
2026-01-12	360.5200	373.6500	360.5200	373.6500	+1.646%	31	5,267	+35.303%
2026-01-09	352.8400	367.6000	352.8400	367.6000	+7.235%	6	5,268	+37.530%
2026-01-08	338.7500	343.4000	338.7500	342.8000	-4.273%	104	5,271	+47.480%
2026-01-07	360.3000	370.4400	358.1000	358.1000	+3.437%	1,009	5,271	+41.178%
2026-01-06	346.7000	346.7000	346.2000	346.2000	+3.684%	1,105	4,463	+46.031%
2026-01-05	335.6400	341.0000	333.9000	333.9000	+8.568%	8	3,800	+51.411%
2026-01-02	327.1800	327.1800	294.6000	307.5500	-0.873%	9	3,803	+64.383%
2025-12-31	319.2000	319.2100	310.2600	310.2600	-7.440%	141	3,769	+62.947%
2025-12-30	331.4400	335.2000	331.4400	335.2000	-5.922%	2	3,769	+50.823%
2025-12-24	349.5000	359.3000	349.4000	356.3000	+4.671%	66	3,572	+41.892%
2025-12-23	321.9000	340.4000	321.9000	340.4000	+6.618%	30	3,572	+48.519%
2025-12-22	318.6500	321.8100	318.6500	319.2700	+3.223%	206	3,586	+58.349%
2025-12-19	309.8000	309.8000	309.2000	309.3000	+16.642%	6	3,495	+63.453%
2025-12-17	283.7000	283.7000	265.1700	265.1700	-12.687%	130	3,490	+90.655%
2025-12-16	303.7000	303.7000	303.7000	303.7000	-4.677%	8	3,583	+66.467%
2025-12-15	323.6400	323.6400	318.6000	318.6000	-3.229%	9	3,583	+58.682%
2025-12-12	328.8000	329.2300	325.4100	329.2300	-6.442%	94	3,582	+53.558%
2025-12-11	355.3500	355.3500	351.9000	351.9000	-5.581%	11	3,566	+43.666%
2025-12-10	348.2800	372.7000	348.2800	372.7000	+5.253%	34	3,558	+35.648%
2025-12-09	354.9000	354.9000	354.1000	354.1000	-1.748%	2	3,569	+42.773%
2025-12-08	360.5500	360.5500	357.4000	360.4000	-2.357%	6	3,597	+40.277%
2025-12-05	378.2500	378.2900	368.4000	369.1000	+1.905%	30	3,592	+36.971%
2025-12-04	362.4000	362.4000	362.2000	362.2000	+0.488%	2	3,592	+39.580%
2025-12-03	354.1600	364.8200	348.5000	360.4400	+1.790%	955	3,592	+40.262%
2025-12-02	361.1400	361.9200	345.5000	354.1000	+1.607%	396	3,203	+42.773%
2025-12-01	351.2000	351.2000	347.2000	348.5000	-3.721%	57	3,206	+45.067%
2025-11-28	361.9100	361.9700	361.9100	361.9700	+6.870%	60	3,154	+39.669%
2025-11-26	338.7000	338.7000	338.7000	338.7000	+3.357%	1	3,154	+49.265%
2025-11-25	321.7800	328.2000	320.8000	327.7000	+6.521%	28	3,154	+54.275%
2025-11-24	294.0300	307.6400	294.0300	307.6400	+11.033%	33	3,157	+64.335%
2025-11-21	257.4600	293.0100	254.0200	277.0700	-17.268%	154	3,180	+82.467%
2025-11-20	338.9600	338.9600	334.9000	334.9000	+17.885%	20	3,110	+50.958%
2025-11-18	285.3500	285.3500	284.0900	284.0900	-3.535%	6	3,070	+77.958%
2025-11-17	337.5700	337.5700	294.3600	294.5000	-14.899%	129	3,067	+71.667%
2025-11-14	316.8600	346.0600	316.8600	346.0600	+0.722%	119	3,125	+46.090%
2025-11-13	343.6100	343.6100	343.5500	343.5800	-13.174%	332	3,102	+47.145%
2025-11-12	395.3700	395.7100	392.2000	395.7100	+0.078%	5	3,011	+27.760%
2025-11-11	367.6000	396.7000	367.6000	395.4000	+10.354%	33	3,012	+27.860%
2025-11-10	365.8600	366.4300	358.3000	358.3000	+8.137%	18	3,013	+41.100%
2025-11-06	347.8000	347.8000	330.7700	331.3400	-9.667%	157	3,023	+52.580%
2025-11-05	366.8000	366.8000	366.8000	366.8000	-0.677%	1	3,023	+37.830%
2025-11-04	374.1200	381.9000	369.3000	369.3000	-9.574%	96	3,037	+36.897%
2025-11-03	394.6200	408.4000	394.6200	408.4000	-0.402%	88	3,010	+23.790%
2025-10-31	404.1200	410.0500	401.7600	410.0500	+4.958%	25	3,010	+23.292%
2025-10-30	411.0600	411.0600	390.6800	390.6800	-8.941%	55	3,009	+29.405%
2025-10-29	437.1300	437.1300	428.5000	429.0400	+0.565%	171	2,999	+17.835%
2025-10-28	411.5000	426.6900	404.3200	426.6300	+8.447%	366	2,911	+18.501%
2025-10-27	380.1000	393.4000	380.1000	393.4000	+11.224%	10	2,799	+28.510%
2025-10-24	345.6700	353.7000	345.1900	353.7000	+8.430%	56	2,799	+42.935%
2025-10-23	321.7000	326.2000	321.6000	326.2000	+0.181%	5	2,811	+54.985%
2025-10-22	325.3900	325.6100	325.3900	325.6100	-0.153%	2	2,810	+55.266%
2025-10-21	328.5900	328.8200	326.0300	326.1100	+2.893%	206	2,810	+55.027%
2025-10-20	316.9400	316.9400	316.9400	316.9400	+6.202%	10	2,885	+59.513%
2025-10-17	298.2600	298.4300	298.2600	298.4300	+1.690%	127	2,885	+69.407%
2025-10-16	314.0000	314.1200	288.2000	293.4700	-5.999%	224	2,760	+72.270%
2025-10-15	314.3400	331.7900	312.2000	312.2000	+2.207%	255	2,758	+61.935%
2025-10-14	272.1700	305.9600	272.1700	305.4600	+3.255%	263	2,849	+65.508%
2025-10-13	297.8700	299.3900	292.8400	295.8300	-13.109%	36	2,670	+70.895%
2025-10-09	340.4600	340.4600	340.4600	340.4600	-2.060%	1	2,670	+48.493%
2025-10-08	343.1400	347.6200	341.6600	347.6200	+4.047%	11	2,669	+45.435%
2025-10-07	345.1900	345.5900	334.0200	334.1000	+0.360%	200	2,664	+51.320%
2025-10-03	343.5200	343.5400	327.3200	332.9000	+3.707%	33	2,664	+51.865%
2025-10-02	321.5000	322.0000	320.5000	321.0000	+2.099%	7	2,633	+57.495%
2025-10-01	305.5200	315.5000	305.5200	314.4000	+8.925%	22	2,633	+60.802%
2025-09-30	292.4900	292.5700	288.6400	288.6400	-1.151%	4	2,611	+75.152%
2025-09-29	292.0000	292.0000	292.0000	292.0000	+9.560%	150	2,611	+73.137%
2025-09-25	278.4300	278.4300	266.5200	266.5200	-8.456%	770	2,409	+89.689%
2025-09-24	304.9300	304.9300	290.5800	291.1400	-6.969%	164	1,642	+73.648%
2025-09-23	315.2000	315.2000	312.6900	312.9500	-1.755%	12	1,483	+61.547%
2025-09-22	292.0800	319.7000	291.7300	318.5400	+7.274%	216	1,483	+58.712%
2025-09-19	284.6100	296.9400	283.6900	296.9400	+6.039%	86	1,418	+70.257%
2025-09-18	283.3600	283.3600	278.4400	280.0300	+8.203%	61	1,402	+80.538%
2025-09-17	252.7800	258.8000	242.6300	258.8000	-3.469%	114	1,389	+95.348%
2025-09-16	269.3600	270.5900	268.1000	268.1000	+0.251%	188	1,290	+88.571%
2025-09-15	269.0700	269.8200	266.9100	267.4300	+4.164%	273	1,085	+89.044%
2025-09-12	253.4300	257.0500	249.9300	256.7400	+1.398%	533	861	+96.915%
2025-09-11	247.6300	253.2000	247.6300	253.2000	+12.633%	28	340	+99.668%
2025-09-10	234.0700	234.1200	224.8000	224.8000	+4.451%	4	340	+124.893%
2025-09-09	215.2200	215.2200	215.2200	215.2200	+5.650%	20	339	+134.904%
2025-09-05	198.0400	203.8500	197.7000	203.7100	+1.500%	59	339	+148.176%
2025-09-04	200.8000	200.8000	200.5000	200.7000	+5.576%	8	294	+151.898%
2025-09-03	196.1100	196.5600	190.0000	190.1000	+5.494%	40	294	+165.944%
2025-09-02	173.8000	180.2000	172.9000	180.2000	-17.979%	7	263	+180.555%
2025-08-28	219.5300	219.8500	219.5300	219.7000	+2.846%	6	262	+130.114%
2025-08-13	215.1300	215.1300	209.5900	213.6200	+28.920%	53	262	+136.663%
2025-08-04	165.1000	165.9000	165.1000	165.7000	-16.097%	8	256	+205.106%
2025-07-25	197.4900	197.4900	197.4900	197.4900	-0.046%	72	251	+155.993%
2025-07-24	197.8000	197.8000	197.5800	197.5800	+13.767%	2	179	+155.876%
2025-07-17	175.7000	175.7000	173.5800	173.6700	+4.169%	31	179	+191.104%
2025-07-11	166.7500	166.7500	166.7200	166.7200	+0.337%	2	164	+203.239%
2025-07-03	166.1600	166.1600	166.1600	166.1600	+10.773%	1	162	+204.261%
2025-07-02	150.0000	150.0000	150.0000	150.0000	+0.773%	1	162	+237.040%
2025-06-30	148.8500	148.8500	148.8500	148.8500	+50.918%	160	162	+239.644%
2025-06-17	98.6300	98.6300	98.6300	98.6300	+1.045%	10	12	+412.582%
2025-05-16	97.6100	97.6100	97.6100	97.6100	+22.211%	2	2	+417.939%
2025-05-12	82.2300	82.2300	79.8700	79.8700	0.000%	4	2	+532.979%

.dark-mode .JPJnbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPJnbq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7100SPX Sep 18 2026 7100.00 Call (SPX260918C07100000)option OPRA

SPX20260918C7100
SPX Sep 18 2026 7100.00 Call (SPX260918C07100000)
option OPRA