Dark

SPX20260918C7125
SPX Sep 18 2026 7125.00 Call (SPX260918C07125000)
option OPRA

EOD

Jul 8, 2026

477.25-0.230%(-1.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	477.2500	477.2500	477.2500	477.2500	-0.230%	100	1,258	0.000%
2026-07-02	478.3500	478.3500	478.3500	478.3500	+12.341%	1	1,357	-0.230%
2026-06-25	425.8000	425.8000	425.8000	425.8000	-5.245%	1	1,357	+12.083%
2026-06-23	463.5700	463.5700	447.9700	449.3700	-21.274%	75	1,357	+6.204%
2026-06-16	574.2000	574.2000	570.8000	570.8000	+32.837%	152	1,386	-16.389%
2026-06-10	440.0000	440.0000	429.5000	429.7000	-27.757%	49	1,521	+11.066%
2026-05-14	594.8000	594.8000	594.8000	594.8000	+13.877%	1	1,535	-19.763%
2026-05-12	526.0000	529.2900	522.3200	522.3200	-0.869%	29	1,546	-8.629%
2026-05-08	521.2000	526.9000	521.1000	526.9000	+5.249%	10	1,546	-9.423%
2026-05-06	482.9000	500.6200	482.9000	500.6200	+16.107%	75	1,554	-4.668%
2026-05-05	431.1700	431.1700	431.1700	431.1700	+3.856%	4	1,556	+10.687%
2026-05-01	408.8400	415.1600	408.8400	415.1600	+5.862%	3	1,561	+14.956%
2026-04-30	392.1700	392.1700	392.1700	392.1700	+12.177%	3	1,561	+21.695%
2026-04-28	349.6000	349.6000	349.6000	349.6000	-7.405%	18	1,561	+36.513%
2026-04-24	374.0400	377.5600	374.0400	377.5600	+11.641%	221	1,553	+26.404%
2026-04-23	338.1900	338.1900	338.1900	338.1900	-4.582%	1	1,627	+41.119%
2026-04-22	354.4300	354.4300	354.4300	354.4300	+3.583%	4	1,628	+34.653%
2026-04-21	352.2600	352.2600	342.1700	342.1700	+0.508%	5	1,635	+39.477%
2026-04-20	343.2900	350.4800	340.4400	340.4400	-6.994%	55	1,635	+40.186%
2026-04-17	345.0800	366.0400	345.0800	366.0400	+20.861%	24	1,667	+30.382%
2026-04-16	302.8600	302.8600	302.8600	302.8600	+5.670%	2	1,687	+57.581%
2026-04-15	267.5100	286.6100	267.5100	286.6100	+14.215%	123	1,689	+66.515%
2026-04-14	220.7900	250.9400	220.7900	250.9400	+26.291%	204	1,627	+90.185%
2026-04-13	182.1000	199.4000	182.1000	198.7000	+7.463%	31	1,790	+140.186%
2026-04-10	185.8500	186.2000	184.8700	184.9000	-0.869%	180	1,800	+158.112%
2026-04-09	170.0600	190.1000	169.8300	186.5200	+49.960%	60	1,660	+155.871%
2026-04-07	111.0000	124.3800	110.6000	124.3800	+4.005%	22	1,595	+283.703%
2026-04-02	118.0000	123.4200	118.0000	119.5900	-4.236%	12	1,625	+299.072%
2026-04-01	126.5000	132.0200	123.2200	124.8800	+8.904%	122	1,625	+282.167%
2026-03-31	95.7000	114.6700	95.7000	114.6700	+21.601%	35	1,542	+316.194%
2026-03-27	97.0000	97.5000	94.3000	94.3000	-15.221%	165	1,553	+406.098%
2026-03-26	111.3000	112.2000	110.2200	111.2300	-18.147%	256	1,698	+329.066%
2026-03-24	131.3500	135.8900	131.3500	135.8900	-7.871%	33	1,618	+251.203%
2026-03-23	147.5000	147.5000	147.5000	147.5000	+11.380%	1	1,598	+223.559%
2026-03-20	146.4300	146.4300	130.6200	132.4300	-7.553%	126	1,599	+260.379%
2026-03-19	143.6700	143.8100	142.9700	143.2500	-11.135%	50	1,538	+233.159%
2026-03-18	177.4000	177.4000	161.2000	161.2000	-16.381%	2	1,538	+196.061%
2026-03-16	199.0000	199.0000	186.5000	192.7800	+7.578%	126	1,538	+147.562%
2026-03-13	192.1700	192.1700	179.2000	179.2000	-9.809%	321	1,590	+166.323%
2026-03-12	201.5000	205.1000	196.8200	198.6900	-16.447%	292	1,294	+140.198%
2026-03-11	237.8000	237.8000	237.8000	237.8000	+0.720%	71	1,316	+100.694%
2026-03-10	245.1800	245.1800	236.1000	236.1000	+5.998%	3	1,330	+102.139%
2026-03-06	220.1000	223.2000	219.6000	222.7400	-4.074%	31	1,429	+114.263%
2026-03-05	256.9000	256.9000	228.9000	232.2000	-11.835%	8	1,409	+105.534%
2026-03-04	262.6000	264.2000	262.6000	263.3700	+15.665%	54	1,402	+81.209%
2026-03-03	215.9600	229.1000	215.9600	227.7000	-15.791%	57	1,451	+109.596%
2026-03-02	270.4000	270.4000	270.4000	270.4000	+2.038%	1	1,506	+76.498%
2026-02-27	263.5000	266.5000	258.8000	265.0000	-4.020%	7	1,505	+80.094%
2026-02-26	277.9000	280.6000	276.1000	276.1000	-9.801%	3	1,503	+72.854%
2026-02-25	304.3000	306.1000	304.3000	306.1000	+18.460%	4	1,501	+55.913%
2026-02-23	265.6000	265.6000	254.0000	258.4000	-3.833%	9	1,501	+84.694%
2026-02-19	276.5000	276.5000	268.7000	268.7000	-1.899%	2	1,497	+77.614%
2026-02-18	288.4000	288.4000	273.9000	273.9000	+3.187%	12	1,497	+74.242%
2026-02-17	259.7200	266.2200	259.5600	265.4400	+2.868%	12	1,499	+79.796%
2026-02-13	261.2000	261.2000	257.8900	258.0400	-5.202%	13	1,494	+84.952%
2026-02-12	270.9000	272.2000	270.9000	272.2000	-19.658%	5	1,494	+75.331%
2026-02-10	338.5500	338.8000	338.4200	338.8000	+14.692%	10	1,494	+40.865%
2026-02-03	303.0000	303.0000	295.4000	295.4000	-10.054%	2	1,494	+61.561%
2026-02-02	328.7700	328.9300	328.0800	328.4200	+2.375%	238	1,495	+45.317%
2026-01-30	320.8000	320.8000	320.8000	320.8000	-4.239%	1	1,307	+48.769%
2026-01-26	325.0000	335.0000	325.0000	335.0000	+8.197%	235	1,221	+42.463%
2026-01-23	309.6200	309.6200	309.6200	309.6200	-1.733%	16	1,201	+54.141%
2026-01-22	309.0000	318.8500	309.0000	315.0800	+6.879%	36	1,201	+51.469%
2026-01-21	307.3300	309.1700	294.8000	294.8000	+10.910%	145	1,200	+61.889%
2026-01-20	265.8000	265.8000	265.8000	265.8000	-21.892%	1	1,213	+79.552%
2026-01-16	340.3000	340.3000	340.3000	340.3000	-2.381%	1	1,214	+40.244%
2026-01-15	348.6000	348.6000	348.6000	348.6000	+1.573%	1	1,214	+36.905%
2026-01-13	343.2000	343.2000	343.2000	343.2000	+1.490%	4	1,214	+39.059%
2026-01-09	335.9000	338.1600	335.9000	338.1600	-1.583%	6	1,211	+41.131%
2026-01-07	343.6000	343.6000	343.6000	343.6000	+6.017%	1	1,215	+38.897%
2026-01-05	324.1000	324.1000	324.1000	324.1000	+10.679%	77	1,126	+47.254%
2026-01-02	292.8300	292.8300	292.8300	292.8300	-8.405%	3	1,126	+62.979%
2025-12-30	319.7000	319.7000	319.7000	319.7000	-2.441%	1	1,123	+49.281%
2025-12-23	321.9000	327.7000	321.9000	327.7000	+12.050%	21	1,123	+45.636%
2025-12-18	292.1600	292.4600	292.1600	292.4600	-1.810%	4	1,107	+63.185%
2025-12-16	296.4000	298.1500	294.6000	297.8500	-17.680%	350	1,107	+60.232%
2025-12-11	345.2500	361.8200	345.2500	361.8200	+6.137%	164	855	+31.903%
2025-12-09	343.0000	343.4000	340.9000	340.9000	-3.071%	11	730	+39.997%
2025-12-05	351.7000	351.7000	351.7000	351.7000	+3.624%	225	720	+35.698%
2025-12-02	344.9200	346.5100	333.0000	339.4000	+0.652%	22	612	+40.616%
2025-12-01	334.7600	337.2000	333.7000	337.2000	-3.195%	10	599	+41.533%
2025-11-28	348.3000	348.3300	348.3000	348.3300	+10.280%	2	593	+37.011%
2025-11-25	308.8000	315.9300	307.5000	315.8600	+9.937%	22	592	+51.095%
2025-11-24	288.4600	288.4600	287.3100	287.3100	+0.185%	24	580	+66.110%
2025-11-18	277.9200	286.7800	277.9200	286.7800	-1.704%	56	580	+66.417%
2025-11-17	292.2900	292.2900	291.7500	291.7500	-5.708%	6	544	+63.582%
2025-11-14	305.8100	309.4100	305.8100	309.4100	-6.390%	2	541	+54.245%
2025-11-13	340.4700	340.4700	330.5300	330.5300	-14.103%	8	540	+44.389%
2025-11-12	384.8000	384.8000	384.8000	384.8000	+7.534%	10	544	+24.025%
2025-11-10	352.1800	357.8400	352.1700	357.8400	+21.232%	8	544	+33.370%
2025-11-07	293.8100	295.1700	293.8100	295.1700	-7.386%	2	542	+61.686%
2025-11-06	329.9300	329.9400	317.9000	318.7100	-11.129%	56	541	+49.744%
2025-11-04	358.8200	358.8300	358.6200	358.6200	-8.469%	4	563	+33.080%
2025-11-03	390.5000	391.9000	390.3000	391.8000	+1.133%	10	552	+21.810%
2025-10-31	388.9100	389.0800	387.2900	387.4100	-3.581%	148	552	+23.190%
2025-10-28	401.8500	401.8500	401.1500	401.8000	+7.307%	25	473	+18.778%
2025-10-27	374.4400	374.4400	374.4400	374.4400	+9.736%	1	460	+27.457%
2025-10-24	334.0200	341.2200	332.4600	341.2200	+8.946%	232	460	+39.866%
2025-10-23	313.2000	313.2000	313.2000	313.2000	-0.223%	101	344	+52.379%
2025-10-21	313.6500	313.9000	313.6500	313.9000	+0.480%	2	344	+52.039%
2025-10-20	312.4000	312.4000	312.4000	312.4000	+10.930%	1	343	+52.769%
2025-10-17	276.1600	284.7400	273.9000	281.6200	+0.064%	336	342	+69.466%
2025-10-16	283.0100	283.0100	280.7200	281.4400	-4.014%	14	289	+69.574%
2025-10-14	251.4900	293.2100	250.3300	293.2100	-12.514%	8	282	+62.767%
2025-10-08	335.1500	335.3100	335.0400	335.1500	+2.612%	20	280	+42.399%
2025-10-07	326.6900	326.6900	326.6200	326.6200	+5.977%	2	270	+46.118%
2025-10-02	307.7000	308.2000	307.7000	308.2000	+10.359%	4	270	+54.851%
2025-09-29	276.4100	279.3000	276.4100	279.2700	+2.499%	42	266	+70.892%
2025-09-26	272.4600	272.4600	272.4600	272.4600	+4.471%	1	263	+75.163%
2025-09-25	260.8000	260.8000	260.8000	260.8000	-9.642%	1	262	+82.995%
2025-09-23	288.2700	289.0600	288.2700	288.6300	-3.513%	4	261	+65.350%
2025-09-22	294.1500	299.2800	294.0200	299.1400	+8.302%	38	259	+59.541%
2025-09-19	272.7800	276.2700	272.3900	276.2100	+2.262%	4	240	+72.785%
2025-09-18	270.1000	270.1000	270.1000	270.1000	+4.407%	20	239	+76.694%
2025-09-17	257.4000	258.7000	257.4000	258.7000	+1.221%	2	239	+84.480%
2025-09-15	253.9000	257.7100	253.9000	255.5800	+6.050%	68	239	+86.732%
2025-09-12	240.8000	241.0000	240.7000	241.0000	-0.025%	10	201	+98.029%
2025-09-11	237.6500	241.1600	237.6500	241.0600	+8.693%	200	191	+97.980%
2025-09-10	221.4900	221.7800	221.4900	221.7800	+13.072%	2	102	+115.191%
2025-09-09	197.9900	199.0600	196.1400	196.1400	-2.554%	100	102	+143.321%
2025-09-04	200.7500	201.2800	200.7500	201.2800	+22.062%	2	4	+137.108%
2025-09-02	164.2000	164.9000	164.2000	164.9000	-21.172%	2	3	+189.418%
2025-08-28	209.2100	209.2100	209.1900	209.1900	+6.420%	2	2	+128.142%
2025-08-22	199.1600	199.1600	196.5700	196.5700	0.000%	2	1	+142.789%

.dark-mode .kd0ycZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kd0ycZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7125SPX Sep 18 2026 7125.00 Call (SPX260918C07125000)option OPRA

SPX20260918C7125
SPX Sep 18 2026 7125.00 Call (SPX260918C07125000)
option OPRA