Dark

SPX20260918C7150
SPX Sep 18 2026 7150.00 Call (SPX260918C07150000)
option OPRA

EOD

Sep 10, 2026

457.40-15.120%(-81.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	465.1000	465.1000	457.4000	457.4000	-15.120%	2	5,551	0.000%
2026-09-02	538.8800	538.8800	538.8800	538.8800	-0.772%	2	5,552	-15.120%
2026-08-31	543.0700	543.0700	543.0700	543.0700	-8.636%	1	5,553	-15.775%
2026-08-27	575.0000	594.4000	575.0000	594.4000	+11.610%	9	5,559	-23.048%
2026-08-24	536.8400	536.8400	532.5700	532.5700	-4.961%	2	5,561	-14.115%
2026-08-21	560.3700	560.3700	560.3700	560.3700	+2.145%	13	5,561	-18.375%
2026-08-20	548.6000	548.6000	548.6000	548.6000	-6.990%	2	5,565	-16.624%
2026-08-18	589.8300	589.8300	589.8300	589.8300	-10.307%	2	5,567	-22.452%
2026-08-10	657.6100	657.6100	657.6100	657.6100	+3.016%	1	5,565	-30.445%
2026-08-06	638.3600	638.3600	638.3600	638.3600	-0.319%	1	5,566	-28.348%
2026-08-05	644.8800	646.1500	637.9000	640.4000	-1.447%	31	5,566	-28.576%
2026-08-04	630.7200	649.8000	630.7200	649.8000	+28.508%	18	5,587	-29.609%
2026-08-03	458.7200	505.6500	458.7200	505.6500	+18.010%	4	5,586	-9.542%
2026-07-31	420.8500	428.4800	375.6500	428.4800	+5.962%	19	5,584	+6.749%
2026-07-30	372.2500	407.4100	355.4000	404.3700	+31.438%	23	5,584	+13.114%
2026-07-29	388.6500	398.4100	307.6500	307.6500	-16.308%	33	5,585	+48.675%
2026-07-28	366.6100	372.4000	366.6100	367.6000	-8.512%	21	5,577	+24.429%
2026-07-27	401.8000	401.8000	401.8000	401.8000	+4.155%	1	5,561	+13.838%
2026-07-24	381.3800	385.7700	381.3800	385.7700	+0.234%	3	5,560	+18.568%
2026-07-23	412.7700	420.7800	384.8700	384.8700	-17.116%	8	5,560	+18.845%
2026-07-22	465.1700	474.6000	464.3500	464.3500	-0.170%	4	5,561	-1.497%
2026-07-21	441.9900	465.1400	441.9900	465.1400	-5.693%	8	5,559	-1.664%
2026-07-16	516.1500	516.1500	493.2200	493.2200	-6.765%	4	5,559	-7.262%
2026-07-15	527.2800	529.0100	524.1100	529.0100	+7.875%	3	5,560	-13.537%
2026-07-13	490.3900	490.3900	490.3900	490.3900	-8.407%	1	5,559	-6.727%
2026-07-10	535.4000	535.4000	535.4000	535.4000	+16.318%	1	5,559	-14.569%
2026-07-08	462.0100	462.0100	460.2900	460.2900	-3.262%	3	5,558	-0.628%
2026-07-07	490.6000	490.6000	475.8100	475.8100	-3.352%	4	5,558	-3.869%
2026-06-30	481.6200	492.3100	481.6200	492.3100	+8.486%	6	5,560	-7.091%
2026-06-29	428.2600	453.8000	428.2600	453.8000	+16.487%	10	5,560	+0.793%
2026-06-26	388.7200	389.5700	387.5700	389.5700	-3.772%	3	5,561	+17.412%
2026-06-24	452.8500	452.9300	404.3400	404.8400	-11.069%	19	5,560	+12.983%
2026-06-23	455.2300	455.2300	455.2300	455.2300	-20.842%	4	5,568	+0.477%
2026-06-16	574.9400	575.0900	574.9400	575.0900	-1.189%	150	5,570	-20.465%
2026-06-15	582.0100	582.0100	582.0100	582.0100	+33.446%	6	5,567	-21.410%
2026-06-11	436.1400	436.1400	436.1400	436.1400	+10.426%	2	5,567	+4.875%
2026-06-10	394.9600	394.9600	394.9600	394.9600	-8.063%	1	5,567	+15.809%
2026-06-09	418.7100	429.6000	418.7100	429.6000	-11.052%	4	5,567	+6.471%
2026-06-05	515.1000	515.1000	482.9800	482.9800	-21.575%	3	5,567	-5.296%
2026-06-03	615.8500	615.8500	615.8500	615.8500	-0.685%	4	5,567	-25.729%
2026-05-29	620.1000	620.1000	620.1000	620.1000	+7.425%	2	5,571	-26.238%
2026-05-27	577.2400	577.2400	577.2400	577.2400	-1.602%	129	5,573	-20.761%
2026-05-26	586.6400	586.6400	586.6400	586.6400	+15.644%	1	5,624	-22.031%
2026-05-20	507.2800	507.2800	507.2800	507.2800	+10.182%	1	5,625	-9.833%
2026-05-19	460.4000	460.4000	460.4000	460.4000	-15.293%	1	5,625	-0.652%
2026-05-15	543.5200	543.5200	543.5200	543.5200	-6.215%	1	5,625	-15.845%
2026-05-14	579.5400	579.5400	579.5400	579.5400	+6.061%	34	5,616	-21.075%
2026-05-13	511.2200	546.4200	511.2200	546.4200	+8.044%	10	5,645	-16.291%
2026-05-08	505.7400	505.7400	505.7400	505.7400	+9.137%	2	5,645	-9.558%
2026-05-07	463.8000	463.9000	462.3000	463.4000	-2.743%	46	5,643	-1.295%
2026-05-06	476.4700	476.4700	476.4700	476.4700	+15.034%	76	5,652	-4.002%
2026-05-05	414.2000	414.2000	414.2000	414.2000	+11.263%	3	5,678	+10.430%
2026-05-04	372.2700	372.2700	372.2700	372.2700	-6.863%	1	5,678	+22.868%
2026-05-01	397.2300	413.1700	395.1100	399.7000	+7.771%	57	5,688	+14.436%
2026-04-30	344.0000	370.8800	344.0000	370.8800	+14.015%	31	5,688	+23.328%
2026-04-29	327.0900	327.1200	325.2900	325.2900	-0.887%	533	5,697	+40.613%
2026-04-28	327.2600	328.2000	327.2600	328.2000	-7.288%	504	6,056	+39.366%
2026-04-27	358.2900	358.2900	352.5000	354.0000	+1.433%	69	6,523	+29.209%
2026-04-23	342.4200	349.0000	342.4200	349.0000	+2.829%	401	6,709	+31.060%
2026-04-22	337.2700	339.4000	334.7600	339.4000	+3.133%	314	6,515	+34.767%
2026-04-21	336.5600	336.5600	329.0900	329.0900	+1.508%	700	6,221	+38.989%
2026-04-20	333.4100	334.0400	324.2000	324.2000	-3.374%	914	6,221	+41.086%
2026-04-17	325.3800	341.3300	325.3800	335.5200	+20.172%	2,475	5,350	+36.326%
2026-04-16	290.9000	290.9000	279.2000	279.2000	+1.935%	14	3,489	+63.825%
2026-04-15	255.9000	273.9000	255.9000	273.9000	+15.716%	562	3,483	+66.995%
2026-04-14	216.2000	236.7000	216.2000	236.7000	+20.889%	169	3,151	+93.240%
2026-04-13	167.4000	195.8000	166.5400	195.8000	+14.974%	310	3,146	+133.606%
2026-04-10	175.9600	176.8000	170.3000	170.3000	-3.151%	123	3,248	+168.585%
2026-04-09	160.0000	175.8400	156.9800	175.8400	+7.871%	285	3,310	+160.123%
2026-04-08	156.8700	164.4200	156.8700	163.0100	+42.554%	20	3,189	+180.596%
2026-04-07	105.5000	114.3500	105.5000	114.3500	+4.439%	13	3,218	+300.000%
2026-04-06	108.8300	109.6100	108.8300	109.4900	-5.701%	8	3,206	+317.755%
2026-04-01	115.6000	117.6300	115.6000	116.1100	+7.509%	79	3,202	+293.937%
2026-03-31	98.7000	108.0000	98.7000	108.0000	+31.547%	266	3,261	+323.519%
2026-03-27	87.1000	87.5000	82.1000	82.1000	-26.401%	112	3,201	+457.125%
2026-03-26	111.5500	111.5500	111.5500	111.5500	-17.487%	16	3,140	+310.040%
2026-03-25	137.8900	137.8900	133.5200	135.1900	+4.225%	174	3,141	+238.339%
2026-03-24	129.7100	129.7100	129.7100	129.7100	-5.009%	8	3,181	+252.633%
2026-03-23	138.9000	142.5700	136.5500	136.5500	-0.037%	10	3,173	+234.969%
2026-03-20	136.6000	136.6000	136.6000	136.6000	-4.875%	21	3,165	+234.846%
2026-03-19	143.6000	143.6000	143.6000	143.6000	-4.964%	97	3,140	+218.524%
2026-03-18	166.7000	166.7000	151.1000	151.1000	-15.634%	252	3,157	+202.713%
2026-03-16	182.6000	182.6000	177.0000	179.1000	+5.851%	90	2,925	+155.388%
2026-03-13	181.0100	181.3400	169.2000	169.2000	-24.867%	141	2,941	+170.331%
2026-03-11	225.2000	225.2000	225.2000	225.2000	+0.716%	1	2,941	+103.108%
2026-03-10	220.0000	235.5000	220.0000	223.6000	+8.019%	188	2,941	+104.562%
2026-03-06	204.3000	208.0500	199.3400	207.0000	-5.609%	240	2,886	+120.966%
2026-03-05	239.8000	239.8000	215.3000	219.3000	-13.241%	26	2,976	+108.573%
2026-03-04	238.1000	252.7700	238.1000	252.7700	+11.905%	7	2,975	+80.955%
2026-03-03	218.6900	225.8800	218.6900	225.8800	-12.040%	94	2,974	+102.497%
2026-03-02	249.4300	256.8000	249.4300	256.8000	+0.904%	5	2,907	+78.115%
2026-02-27	249.6000	254.5000	245.2000	254.5000	-4.539%	29	2,906	+79.725%
2026-02-26	263.7000	270.3000	262.5000	266.6000	-9.057%	13	2,924	+71.568%
2026-02-25	289.6000	293.1500	289.6000	293.1500	+19.215%	9	2,412	+56.029%
2026-02-23	252.2000	252.2000	240.8000	245.9000	-3.720%	7	2,412	+86.011%
2026-02-19	263.6000	263.6000	255.4000	255.4000	-1.618%	153	2,406	+79.092%
2026-02-18	271.5000	271.5000	259.6000	259.6000	+0.193%	4	2,449	+76.194%
2026-02-17	258.8000	259.6000	258.8000	259.1000	+2.533%	3	2,446	+76.534%
2026-02-13	259.1000	259.1000	252.7000	252.7000	-2.620%	3	2,448	+81.005%
2026-02-12	264.5000	264.5000	257.7000	259.5000	-18.614%	19	2,448	+76.262%
2026-02-09	318.8500	318.8500	318.8500	318.8500	+25.779%	300	2,479	+43.453%
2026-02-05	253.5000	253.5000	253.5000	253.5000	-6.938%	1	2,554	+80.434%
2026-02-04	290.4000	290.4000	272.4000	272.4000	-3.267%	104	2,554	+67.915%
2026-02-03	289.1000	289.1000	281.6000	281.6000	-13.963%	152	2,504	+62.429%
2026-02-02	325.8500	327.3000	323.2500	327.3000	+12.436%	120	2,355	+39.749%
2026-01-29	288.2000	291.1000	288.2000	291.1000	-12.214%	2	2,325	+57.128%
2026-01-28	331.6000	331.6000	331.6000	331.6000	+3.690%	126	2,325	+37.937%
2026-01-26	320.3000	320.3000	319.7000	319.8000	+14.953%	11	2,252	+43.027%
2026-01-21	278.2000	278.2000	278.2000	278.2000	+9.960%	4	2,245	+64.414%
2026-01-20	272.2000	272.2000	253.0000	253.0000	-22.321%	609	2,245	+80.791%
2026-01-16	325.7000	325.7000	325.7000	325.7000	-4.093%	1	2,083	+40.436%
2026-01-15	335.2000	339.6000	335.0300	339.6000	+1.829%	110	2,083	+34.688%
2026-01-12	333.5000	333.5000	333.5000	333.5000	-1.185%	3	1,997	+37.151%
2026-01-09	323.4400	337.5000	323.2700	337.5000	+6.973%	479	1,997	+35.526%
2026-01-08	311.8000	315.5900	311.8000	315.5000	-4.191%	89	1,654	+44.976%
2026-01-07	329.3000	329.3000	329.3000	329.3000	+5.748%	101	1,653	+38.901%
2026-01-06	311.4000	311.4000	311.4000	311.4000	+7.268%	1	1,652	+46.885%
2026-01-02	290.3000	290.3000	290.3000	290.3000	-5.960%	2	1,501	+57.561%
2025-12-29	308.7000	308.7000	308.7000	308.7000	-4.752%	2	1,501	+48.170%
2025-12-26	321.2000	324.8000	321.2000	324.1000	+10.182%	40	1,499	+41.129%
2025-12-23	294.6900	294.6900	294.1500	294.1500	+0.598%	2	1,499	+55.499%
2025-12-22	292.3400	292.4000	292.3400	292.4000	-6.288%	4	1,359	+56.430%
2025-12-15	312.2500	312.2500	312.0200	312.0200	-7.689%	2	1,359	+46.593%
2025-12-11	337.8900	338.0200	337.8800	338.0100	+5.959%	4	1,359	+35.321%
2025-12-10	318.3000	319.0000	318.3000	319.0000	-2.566%	3	1,359	+43.386%
2025-12-09	327.4000	327.4000	327.4000	327.4000	-0.244%	1	1,356	+39.707%
2025-12-08	328.2000	328.2000	328.2000	328.2000	-3.057%	1	1,355	+39.366%
2025-12-05	348.8500	349.6300	337.7000	338.5500	+1.529%	537	1,354	+35.106%
2025-12-04	333.1800	335.0600	333.1800	333.4500	+1.817%	4	1,180	+37.172%
2025-12-03	316.9500	327.5000	316.7900	327.5000	+2.165%	3	1,180	+39.664%
2025-12-02	324.7300	324.7300	319.8000	320.5600	-4.233%	91	1,179	+42.688%
2025-11-28	335.1900	335.1900	334.7300	334.7300	+12.802%	6	1,222	+36.647%
2025-11-25	285.8300	296.7400	285.1700	296.7400	+7.316%	8	1,222	+54.142%
2025-11-24	266.7900	278.7200	266.7900	276.5100	+10.586%	18	1,222	+65.419%
2025-11-21	256.4200	257.4300	248.3800	250.0400	-1.248%	86	1,222	+82.931%
2025-11-18	253.1000	253.2000	253.1000	253.2000	-21.893%	16	1,222	+80.648%
2025-11-14	287.0400	324.8700	287.0400	324.1700	+1.325%	6	1,215	+41.099%
2025-11-13	319.5400	319.9300	319.5400	319.9300	-9.617%	8	1,214	+42.969%
2025-11-11	345.1800	353.9700	345.1800	353.9700	+3.956%	3	1,214	+29.220%
2025-11-05	340.5000	340.5000	340.5000	340.5000	-3.789%	1	1,214	+34.332%
2025-11-04	353.7700	353.9100	353.7700	353.9100	-7.552%	4	1,214	+29.242%
2025-11-03	374.6500	382.8800	373.6000	382.8200	+2.790%	57	1,208	+19.482%
2025-10-30	372.4200	372.4300	372.4200	372.4300	-5.962%	104	1,208	+22.815%
2025-10-29	405.1300	405.1300	396.0400	396.0400	+0.566%	30	1,158	+15.493%
2025-10-28	378.9700	398.1800	378.9700	393.8100	+10.209%	173	1,195	+16.147%
2025-10-27	356.7300	357.3300	356.7300	357.3300	+10.529%	4	1,136	+28.005%
2025-10-24	324.0000	324.0000	323.2200	323.2900	+15.837%	4	1,136	+41.483%
2025-10-22	285.8800	286.0100	275.8200	279.0900	-7.341%	12	1,136	+63.890%
2025-10-20	301.6000	301.7000	301.2000	301.2000	+7.969%	7	1,132	+51.859%
2025-10-17	274.8000	278.9700	268.2800	278.9700	+2.097%	68	1,132	+63.960%
2025-10-16	273.2300	273.2400	273.2300	273.2400	-0.550%	2	1,133	+67.399%
2025-10-13	275.0100	275.0100	274.7500	274.7500	-14.756%	2	1,133	+66.479%
2025-10-08	305.9100	322.9900	305.8200	322.3100	+2.451%	14	1,103	+41.913%
2025-10-07	313.8400	314.6000	313.8400	314.6000	+6.392%	66	1,103	+45.391%
2025-10-02	295.2000	295.7000	295.2000	295.7000	+9.135%	4	1,103	+54.684%
2025-10-01	271.6300	271.6300	270.9500	270.9500	+2.898%	2	1,102	+68.813%
2025-09-30	269.1900	269.6500	262.9500	263.3200	-4.732%	6	1,102	+73.705%
2025-09-29	275.8000	276.4000	275.8000	276.4000	+6.517%	4	1,102	+65.485%
2025-09-26	259.4900	259.4900	259.4900	259.4900	+5.793%	28	1,102	+76.269%
2025-09-25	253.0900	253.0900	245.2800	245.2800	-7.928%	6	1,074	+86.481%
2025-09-24	266.4000	266.4000	266.4000	266.4000	-3.625%	1	1,073	+71.697%
2025-09-23	293.1800	293.1800	276.4200	276.4200	-0.999%	7	1,072	+65.473%
2025-09-22	279.2000	279.2100	279.2000	279.2100	+3.423%	2	1,072	+63.819%
2025-09-19	269.9600	270.0400	269.9600	269.9700	+8.243%	68	1,072	+69.426%
2025-09-18	249.4100	249.4100	249.4100	249.4100	+3.258%	1	1,012	+83.393%
2025-09-17	241.4700	241.5400	241.4700	241.5400	-1.929%	2	1,011	+89.368%
2025-09-16	246.0500	246.3000	245.8500	246.2900	+57.474%	100	1,010	+85.716%
2025-09-02	155.8000	156.5000	155.8000	156.4000	-21.710%	3	3	+192.455%
2025-08-28	199.2300	199.8900	199.2300	199.7700	0.000%	6	3	+128.963%

.dark-mode .Zqt0mX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zqt0mX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7150SPX Sep 18 2026 7150.00 Call (SPX260918C07150000)option OPRA

SPX20260918C7150
SPX Sep 18 2026 7150.00 Call (SPX260918C07150000)
option OPRA