Dark

SPX20260918C7225
SPX Sep 18 2026 7225.00 Call (SPX260918C07225000)
option OPRA

Inactive

Sep 1, 2026

423.93-17.379%(-89.17)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	437.9100	437.9100	423.9300	423.9300	-17.379%	70	1,018	0.000%
2026-08-27	513.1000	513.1000	513.1000	513.1000	+61.058%	1	1,048	-17.379%
2026-07-29	318.5800	318.5800	318.5800	318.5800	-6.132%	1	1,049	+33.069%
2026-07-28	339.3900	339.3900	339.3900	339.3900	+7.351%	1	1,049	+24.909%
2026-07-27	316.1500	316.1500	316.1500	316.1500	-9.995%	1	1,048	+34.091%
2026-07-24	351.2600	351.2600	351.2600	351.2600	-12.968%	1	1,049	+20.688%
2026-07-22	403.6000	403.6000	403.6000	403.6000	-0.181%	1	1,050	+5.037%
2026-07-21	387.6000	404.3300	387.6000	404.3300	+4.236%	2	1,050	+4.848%
2026-07-17	387.9000	387.9000	387.9000	387.9000	+10.262%	2	1,050	+9.288%
2026-06-26	351.8000	351.8000	351.8000	351.8000	-23.488%	10	1,050	+20.503%
2026-06-18	450.9000	470.1000	448.5000	459.8000	+17.746%	11	1,040	-7.801%
2026-06-11	377.8000	390.5000	377.8000	390.5000	-14.611%	2	1,040	+8.561%
2026-05-18	457.3200	457.3200	457.3200	457.3200	-13.999%	1	1,040	-7.301%
2026-05-14	531.7600	531.7600	531.7600	531.7600	+8.562%	2	1,039	-20.278%
2026-05-13	489.8400	489.8400	489.8200	489.8200	+4.410%	100	1,041	-13.452%
2026-05-11	469.2900	469.2900	469.1300	469.1300	+18.249%	14	1,041	-9.635%
2026-05-06	396.7300	396.7300	396.7300	396.7300	+9.594%	12	1,060	+6.856%
2026-05-05	360.2000	362.0000	360.2000	362.0000	+5.260%	8	1,072	+17.108%
2026-05-01	343.9100	343.9100	343.9100	343.9100	+4.354%	130	1,166	+23.268%
2026-04-30	327.0700	329.5600	327.0700	329.5600	+13.045%	43	1,166	+28.635%
2026-04-22	291.5300	291.5300	291.5300	291.5300	+7.141%	5	1,144	+45.416%
2026-04-21	289.3100	289.3100	269.6000	272.1000	-3.432%	12	1,142	+55.799%
2026-04-20	283.8500	283.8500	276.3700	281.7700	-2.272%	59	1,142	+50.452%
2026-04-17	293.9000	293.9000	288.3200	288.3200	+21.464%	12	1,107	+47.035%
2026-04-16	237.3700	237.3700	237.3700	237.3700	+3.845%	130	1,112	+78.595%
2026-04-15	228.5800	228.5800	228.5800	228.5800	+19.226%	1	1,112	+85.462%
2026-04-14	170.3900	191.7200	170.3900	191.7200	+22.858%	38	1,111	+121.119%
2026-04-13	131.4400	156.0500	131.2100	156.0500	+13.458%	71	1,135	+171.663%
2026-04-10	140.1200	146.2000	137.5400	137.5400	-2.107%	336	1,139	+208.223%
2026-04-09	129.3000	142.0200	129.3000	140.5000	+9.800%	29	961	+201.730%
2026-04-08	128.6900	134.0400	125.7000	127.9600	+38.186%	79	963	+231.299%
2026-04-07	83.8000	92.6000	83.3000	92.6000	+7.674%	6	974	+357.808%
2026-04-02	81.2000	86.0000	81.2000	86.0000	-5.805%	3	972	+392.942%
2026-04-01	91.7000	91.7000	91.3000	91.3000	+3.269%	3	972	+364.326%
2026-03-26	100.5000	100.5000	88.2600	88.4100	-23.534%	35	971	+379.505%
2026-03-25	115.6200	115.6200	115.6200	115.6200	+15.666%	10	968	+266.658%
2026-03-24	99.9600	99.9600	99.9600	99.9600	-14.833%	50	968	+324.100%
2026-03-23	111.0000	117.3700	111.0000	117.3700	+10.227%	10	968	+261.191%
2026-03-20	103.9000	106.4800	103.9000	106.4800	-9.379%	23	959	+298.131%
2026-03-19	117.7300	117.7300	116.8200	117.5000	-10.755%	14	946	+260.791%
2026-03-18	131.6600	131.6600	131.6600	131.6600	-11.519%	2	946	+221.988%
2026-03-17	161.2100	161.2100	148.7800	148.8000	+0.745%	10	944	+184.899%
2026-03-16	151.5800	151.6300	145.5000	147.7000	+5.350%	292	940	+187.021%
2026-03-13	147.3400	147.3400	138.2000	140.2000	-11.657%	103	947	+202.375%
2026-03-12	158.7000	158.7000	158.7000	158.7000	-16.209%	1	971	+167.127%
2026-03-10	187.8000	189.4000	185.7000	189.4000	+13.685%	152	970	+123.828%
2026-03-09	166.6000	166.6000	166.6000	166.6000	-13.265%	1	910	+154.460%
2026-03-05	203.4000	203.4000	182.1000	192.0800	-2.000%	39	909	+120.705%
2026-03-03	170.1000	197.4000	170.1000	196.0000	-10.787%	6	875	+116.291%
2026-03-02	221.3000	221.3000	218.2000	219.7000	+3.437%	29	877	+92.959%
2026-02-27	212.5000	213.4000	208.0000	212.4000	-7.168%	7	875	+99.590%
2026-02-26	223.4000	228.8000	223.4000	228.8000	-8.663%	2	873	+85.284%
2026-02-25	248.7000	252.0500	248.7000	250.5000	+8.866%	11	882	+69.234%
2026-02-24	227.9000	230.1000	227.9000	230.1000	+10.201%	2	882	+84.237%
2026-02-23	215.2000	215.2000	204.7000	208.8000	-8.621%	7	882	+103.032%
2026-02-20	229.1000	229.1000	227.5000	228.5000	+5.251%	35	880	+85.527%
2026-02-19	224.4000	224.5000	217.1000	217.1000	-2.515%	4	857	+95.269%
2026-02-18	233.6000	234.0000	222.7000	222.7000	+4.815%	6	856	+90.359%
2026-02-17	219.8300	220.9000	212.4700	212.4700	-3.729%	29	854	+99.525%
2026-02-12	221.4600	223.8500	220.5000	220.7000	-21.122%	38	866	+92.084%
2026-02-10	279.8000	279.8000	279.8000	279.8000	+2.698%	1	835	+51.512%
2026-02-09	273.2500	273.2500	272.4500	272.4500	+31.491%	2	835	+55.599%
2026-02-05	207.2000	207.2000	207.2000	207.2000	-10.539%	1	835	+104.599%
2026-02-04	232.0800	232.0800	231.6100	231.6100	-4.922%	2	835	+83.036%
2026-02-03	249.6000	249.6000	243.6000	243.6000	-14.044%	2	834	+74.027%
2026-01-29	283.4000	283.4000	283.4000	283.4000	-1.836%	1	834	+49.587%
2026-01-28	288.7000	288.7000	288.7000	288.7000	+2.865%	1	834	+46.841%
2026-01-27	280.6700	280.6700	280.6600	280.6600	+0.812%	6	833	+51.048%
2026-01-26	278.4000	278.4000	278.4000	278.4000	-2.565%	1	836	+52.274%
2026-01-16	285.5300	285.8200	285.3600	285.7300	-1.370%	52	839	+48.367%
2026-01-15	289.4800	291.2100	289.4800	289.7000	-1.086%	68	839	+46.334%
2026-01-09	298.6000	298.6000	292.8800	292.8800	+7.000%	44	839	+44.745%
2026-01-08	272.0000	273.7200	271.3000	273.7200	-4.677%	15	859	+54.877%
2026-01-06	287.1500	287.1500	287.1500	287.1500	+1.549%	50	869	+47.634%
2025-12-26	282.7900	282.9100	282.7700	282.7700	+14.994%	8	869	+49.920%
2025-12-16	242.0800	245.9000	241.5400	245.9000	-17.419%	3	869	+72.399%
2025-12-11	297.9200	297.9200	297.6800	297.7700	+0.378%	8	869	+42.368%
2025-12-08	296.7500	296.7500	296.6500	296.6500	+0.857%	2	869	+42.906%
2025-12-04	294.0900	294.1300	294.0900	294.1300	+2.320%	2	868	+44.130%
2025-12-03	288.7000	288.7300	287.4600	287.4600	-2.387%	28	867	+47.474%
2025-11-28	294.3100	294.4900	294.3100	294.4900	+2.538%	2	853	+43.954%
2025-11-26	279.1000	287.2000	279.1000	287.2000	+7.929%	10	850	+47.608%
2025-11-25	249.3800	266.2000	249.3800	266.1000	+6.500%	29	850	+59.312%
2025-11-24	249.0000	249.8600	249.0000	249.8600	+9.588%	85	827	+69.667%
2025-11-18	228.0000	228.0000	228.0000	228.0000	-8.760%	1	787	+85.934%
2025-11-17	243.1100	249.9000	243.0600	249.8900	-11.837%	10	786	+69.647%
2025-11-13	279.9800	283.4400	278.4900	283.4400	-6.953%	100	781	+49.566%
2025-11-10	299.3500	304.6500	294.0500	304.6200	+25.767%	14	761	+39.167%
2025-11-07	241.9800	242.2100	241.9800	242.2100	-17.498%	2	761	+75.026%
2025-11-06	289.6700	293.5800	289.6700	293.5800	-7.066%	2	761	+44.400%
2025-11-05	315.9000	315.9000	315.9000	315.9000	-0.268%	1	761	+34.198%
2025-11-04	320.7500	320.9200	314.6000	316.7500	-7.049%	44	761	+33.837%
2025-10-31	339.3700	340.7700	339.3700	340.7700	+1.531%	8	761	+24.404%
2025-10-30	335.6700	335.6700	335.6300	335.6300	-3.416%	4	761	+26.309%
2025-10-29	366.1400	366.1500	347.5000	347.5000	+5.559%	720	761	+21.994%
2025-10-27	320.4200	329.2000	320.4200	329.2000	+13.918%	7	310	+28.776%
2025-10-24	289.1300	289.1300	288.9800	288.9800	+9.049%	2	310	+46.699%
2025-10-20	264.7000	265.0000	264.5700	265.0000	+24.238%	61	310	+59.974%
2025-10-10	213.3000	213.3000	213.3000	213.3000	-21.361%	1	310	+98.748%
2025-10-06	269.8700	275.5100	268.9200	271.2400	+7.626%	22	310	+56.293%
2025-10-01	248.3200	252.0400	248.3200	252.0200	+5.272%	4	316	+68.213%
2025-09-30	232.1400	239.4000	229.6300	239.4000	+3.551%	58	314	+77.080%
2025-09-29	231.3100	231.3100	231.1600	231.1900	+8.744%	4	298	+83.369%
2025-09-25	218.1300	218.1600	212.6000	212.6000	-10.860%	89	296	+99.403%
2025-09-24	242.4800	242.4800	238.1700	238.5000	-1.985%	62	295	+77.748%
2025-09-23	260.5500	260.7900	243.0700	243.3300	-1.254%	316	295	+74.220%
2025-09-22	246.2900	246.7200	246.2700	246.4200	+3.625%	82	125	+72.036%
2025-09-19	238.1000	238.1000	237.7100	237.8000	+6.241%	24	125	+78.272%
2025-09-18	226.3400	226.3400	223.8300	223.8300	+5.075%	12	113	+89.398%
2025-09-15	214.4300	214.5500	213.0200	213.0200	+7.755%	74	115	+99.009%
2025-09-11	188.8700	198.2300	188.7900	197.6900	+22.303%	220	114	+114.442%
2025-09-09	161.9100	161.9100	161.6400	161.6400	-3.637%	2	4	+162.268%
2025-09-04	154.6900	167.7400	154.6900	167.7400	+24.834%	4	3	+152.730%
2025-09-02	134.0100	134.3700	134.0100	134.3700	0.000%	2	1	+215.495%

.dark-mode .Nt4JN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nt4JN0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7225SPX Sep 18 2026 7225.00 Call (SPX260918C07225000)option OPRA

SPX20260918C7225
SPX Sep 18 2026 7225.00 Call (SPX260918C07225000)
option OPRA