Dark

SPX20260918C7250
SPX Sep 18 2026 7250.00 Call (SPX260918C07250000)
option OPRA

EOD

Jul 7, 2026

399.43-5.460%(-23.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	396.0200	408.5000	396.0200	399.4300	-5.460%	6	5,459	0.000%
2026-07-06	422.5000	422.5000	422.5000	422.5000	+9.954%	1	5,460	-5.460%
2026-07-02	424.6100	438.1800	376.6000	384.2500	-7.710%	27	5,443	+3.951%
2026-07-01	408.8600	422.9000	408.8600	416.3500	+0.543%	83	5,443	-4.064%
2026-06-30	414.1000	414.1000	414.1000	414.1000	+22.696%	2	5,399	-3.543%
2026-06-29	337.5000	337.5000	337.5000	337.5000	+1.859%	10	5,399	+18.350%
2026-06-26	331.3400	331.3400	331.3400	331.3400	-0.826%	4	5,394	+20.550%
2026-06-25	355.2600	357.2800	331.8000	334.1000	-7.961%	57	5,393	+19.554%
2026-06-24	363.2000	363.2000	363.0000	363.0000	+2.456%	4	5,385	+10.036%
2026-06-23	362.0000	375.5900	354.3000	354.3000	-16.782%	52	5,383	+12.738%
2026-06-22	450.9700	450.9700	425.7500	425.7500	-3.436%	16	5,408	-6.182%
2026-06-18	431.7000	445.6000	430.2000	440.9000	+9.185%	17	5,428	-9.406%
2026-06-17	452.3500	452.3500	402.1700	403.8100	-16.037%	16	5,428	-1.085%
2026-06-16	480.9400	480.9400	480.9400	480.9400	-1.943%	1	5,428	-16.948%
2026-06-15	494.8300	494.8300	490.4700	490.4700	+22.691%	14	5,412	-18.562%
2026-06-12	399.7600	399.7600	399.7600	399.7600	+10.596%	61	5,412	-0.083%
2026-06-11	337.8600	361.5500	318.3000	361.4600	+7.328%	26	5,412	+10.505%
2026-06-10	386.1500	386.1500	336.7800	336.7800	-12.819%	6	5,427	+18.603%
2026-06-09	440.6300	440.6300	321.4500	386.3000	-2.619%	53	5,428	+3.399%
2026-06-08	423.2300	438.8100	396.6900	396.6900	-2.461%	18	5,439	+0.691%
2026-06-05	438.5600	438.5600	404.5100	406.7000	-18.779%	51	5,449	-1.788%
2026-06-04	504.0200	504.7000	500.7000	500.7300	-6.685%	800	5,404	-20.230%
2026-06-01	526.5000	536.7000	524.7000	536.6000	+9.425%	85	5,697	-25.563%
2026-05-27	490.3800	490.3800	490.3800	490.3800	-0.002%	1	5,615	-18.547%
2026-05-26	498.1800	498.1800	489.8000	490.3900	+2.065%	19	5,616	-18.549%
2026-05-22	480.4700	480.4700	480.4700	480.4700	+7.536%	1	5,632	-16.867%
2026-05-21	445.2000	446.8000	445.2000	446.8000	+2.694%	10	5,632	-10.602%
2026-05-20	432.8800	435.0800	432.8800	435.0800	+6.559%	2	5,632	-8.194%
2026-05-18	439.2700	439.2700	408.3000	408.3000	-19.291%	25	5,624	-2.172%
2026-05-14	498.5000	512.2400	498.5000	505.8900	+7.246%	78	5,624	-21.044%
2026-05-13	471.7100	471.7100	471.7100	471.7100	+8.389%	1	5,625	-15.323%
2026-05-08	432.6700	435.2000	432.6700	435.2000	+6.260%	5	5,625	-8.219%
2026-05-07	409.5600	409.5600	409.5600	409.5600	+0.010%	89	5,624	-2.473%
2026-05-06	370.3200	409.5200	370.3200	409.5200	+19.234%	372	5,696	-2.464%
2026-05-05	329.2100	343.4600	329.2100	343.4600	+12.205%	7	5,946	+16.296%
2026-05-04	325.7100	325.7100	306.1000	306.1000	-6.463%	207	5,949	+30.490%
2026-05-01	328.2900	344.6000	327.2500	327.2500	+4.316%	1,026	5,218	+22.057%
2026-04-30	271.7600	313.7100	270.7600	313.7100	+17.803%	243	5,218	+27.325%
2026-04-29	266.5100	267.1000	256.8700	266.3000	-0.374%	215	5,158	+49.992%
2026-04-28	286.5000	286.5000	267.3000	267.3000	-11.255%	269	5,304	+49.431%
2026-04-27	297.5600	302.1000	290.8400	301.2000	+2.181%	218	5,161	+32.613%
2026-04-24	272.4000	294.7700	272.4000	294.7700	+20.241%	433	5,153	+35.506%
2026-04-23	278.0000	280.4000	245.1500	245.1500	-11.357%	128	5,007	+62.933%
2026-04-22	276.5600	276.5600	276.5600	276.5600	+7.444%	805	4,829	+44.428%
2026-04-21	259.3900	259.3900	257.4000	257.4000	-3.127%	3	4,879	+55.179%
2026-04-20	271.0000	271.0000	265.7100	265.7100	-2.688%	9	4,879	+50.326%
2026-04-17	258.8000	276.8000	258.0000	273.0500	+19.701%	661	4,879	+46.285%
2026-04-16	217.5100	238.4000	217.5100	228.1100	+4.686%	164	4,475	+75.104%
2026-04-15	198.6000	217.9000	198.6000	217.9000	+21.332%	78	4,565	+83.309%
2026-04-14	162.2300	179.5900	161.1100	179.5900	+28.114%	176	4,568	+122.412%
2026-04-13	127.9800	140.8000	126.9900	140.1800	+9.345%	416	4,685	+184.941%
2026-04-10	133.0900	133.0900	128.1000	128.2000	-2.048%	30	4,648	+211.568%
2026-04-09	119.6200	130.8800	116.5200	130.8800	+6.667%	50	4,649	+205.188%
2026-04-08	116.4000	122.7000	116.4000	122.7000	+59.766%	264	4,651	+225.534%
2026-04-07	76.9000	76.9000	76.8000	76.8000	-8.462%	4	4,651	+420.091%
2026-04-06	83.9000	83.9000	83.9000	83.9000	+6.879%	2	4,647	+376.079%
2026-04-02	78.5000	78.5000	78.5000	78.5000	-5.920%	1	4,648	+408.828%
2026-04-01	84.7000	84.7000	81.7300	83.4400	+8.364%	13	4,648	+378.703%
2026-03-31	73.9000	77.0000	73.9000	77.0000	+37.500%	3	4,648	+418.740%
2026-03-30	62.4500	62.4500	56.0000	56.0000	-3.114%	205	4,648	+613.268%
2026-03-27	57.8000	57.8000	57.8000	57.8000	-21.955%	6	4,623	+591.055%
2026-03-26	92.8000	92.8000	73.8600	74.0600	-27.605%	17	4,629	+439.333%
2026-03-25	101.3000	103.0100	100.0000	102.3000	+4.281%	242	4,643	+290.450%
2026-03-24	92.7000	98.1000	92.7000	98.1000	-5.582%	3	4,470	+307.166%
2026-03-23	103.9000	103.9000	103.9000	103.9000	+6.020%	500	4,470	+284.437%
2026-03-20	98.5000	98.5000	98.0000	98.0000	-12.773%	552	4,115	+307.582%
2026-03-19	112.3500	112.3500	112.3500	112.3500	-1.706%	301	3,725	+255.523%
2026-03-18	126.1000	128.0000	114.3000	114.3000	-20.409%	65	3,529	+249.458%
2026-03-16	143.6100	143.6100	143.6100	143.6100	+9.459%	1	3,487	+178.135%
2026-03-13	150.1100	150.1100	131.2000	131.2000	-9.229%	8	3,488	+204.444%
2026-03-12	147.1100	147.1100	144.5400	144.5400	-16.773%	30	3,483	+176.346%
2026-03-11	175.4600	175.4600	172.2000	173.6700	-2.433%	494	3,453	+129.994%
2026-03-10	173.6600	180.1200	164.2000	178.0000	+7.417%	840	3,480	+124.399%
2026-03-09	145.7300	165.7100	144.6900	165.7100	-0.802%	53	3,087	+141.042%
2026-03-06	167.0500	167.0500	167.0500	167.0500	-9.409%	496	3,032	+139.108%
2026-03-05	193.9000	193.9000	171.9000	184.4000	-8.268%	10	2,951	+116.611%
2026-03-04	195.1800	201.0200	195.1800	201.0200	+9.787%	4	2,951	+98.702%
2026-03-03	164.3000	186.1000	160.7000	183.1000	-13.591%	8	2,951	+118.149%
2026-03-02	208.3000	211.9000	208.3000	211.9000	+5.528%	9	2,948	+88.499%
2026-02-27	200.0000	202.1000	196.2000	200.8000	-5.149%	192	2,948	+98.919%
2026-02-26	212.9000	214.8000	211.7000	211.7000	-10.976%	3	2,874	+88.677%
2026-02-25	232.8000	239.9900	232.8000	237.8000	+9.133%	192	2,714	+67.969%
2026-02-24	216.6000	217.9000	216.6000	217.9000	+10.218%	102	2,714	+83.309%
2026-02-23	209.2500	209.2500	193.4000	197.7000	-11.464%	17	2,762	+102.038%
2026-02-20	217.8400	223.3000	209.7200	223.3000	+8.768%	5	2,904	+78.876%
2026-02-19	205.6000	212.4000	201.4000	205.3000	-2.748%	395	2,905	+94.559%
2026-02-18	215.7000	215.7000	210.1000	211.1000	-1.355%	15	2,904	+89.214%
2026-02-13	201.1000	214.0000	201.1000	214.0000	+2.441%	3	2,892	+86.650%
2026-02-12	212.7500	212.7500	208.9000	208.9000	-15.912%	27	2,892	+91.206%
2026-02-11	266.1000	266.1000	248.3700	248.4300	-6.745%	6	2,871	+60.782%
2026-02-10	266.4000	266.4000	266.4000	266.4000	+1.254%	701	2,867	+49.936%
2026-02-09	259.2200	263.1000	259.1700	263.1000	+9.771%	21	3,116	+51.817%
2026-02-06	221.8000	240.4200	221.8000	239.6800	+22.161%	1,086	3,115	+66.651%
2026-02-05	205.5000	205.5000	196.2000	196.2000	-18.318%	672	2,411	+103.583%
2026-02-04	240.2000	240.2000	240.2000	240.2000	-0.559%	603	2,013	+66.291%
2026-02-03	250.9000	250.9000	231.8000	241.5500	-11.650%	29	1,416	+65.361%
2026-02-02	249.7000	276.9000	249.7000	273.4000	+7.174%	14	1,410	+46.097%
2026-01-30	258.7000	258.7000	251.2000	255.1000	-1.847%	72	1,418	+56.578%
2026-01-29	246.0000	259.9000	239.3000	259.9000	-7.179%	18	1,357	+53.686%
2026-01-28	289.0000	289.0000	278.9000	280.0000	+4.830%	16	1,358	+42.654%
2026-01-27	267.1000	267.1000	267.1000	267.1000	+0.754%	11	1,371	+49.543%
2026-01-26	264.4000	265.4000	264.4000	265.1000	+9.954%	24	1,371	+50.671%
2026-01-23	241.1000	241.1000	241.1000	241.1000	-3.200%	3	1,361	+65.670%
2026-01-22	249.5000	249.5100	249.0000	249.0700	+21.202%	10	1,364	+60.369%
2026-01-20	226.5400	226.5400	205.5000	205.5000	-21.243%	6	1,365	+94.370%
2026-01-14	260.7300	260.9300	260.7300	260.9300	-4.070%	12	1,360	+53.079%
2026-01-13	272.0000	272.0000	272.0000	272.0000	-4.795%	1	1,350	+46.849%
2026-01-12	282.9000	285.7000	282.9000	285.7000	+2.193%	2	1,350	+39.807%
2026-01-09	280.8000	280.8000	279.5700	279.5700	+8.109%	5	1,351	+42.873%
2026-01-08	258.1600	259.1000	258.1600	258.6000	-9.168%	15	1,352	+54.459%
2026-01-07	284.1000	284.7000	284.1000	284.7000	+12.887%	2	1,339	+40.299%
2026-01-05	257.9100	257.9100	252.2000	252.2000	+12.841%	2	1,338	+58.378%
2026-01-02	216.9000	223.5000	216.9000	223.5000	-11.520%	26	1,338	+78.716%
2025-12-29	252.6000	252.6000	252.6000	252.6000	-5.177%	2	1,320	+58.127%
2025-12-24	266.4700	266.6200	266.3200	266.3900	+10.329%	4	1,318	+49.942%
2025-12-22	242.0600	242.1200	241.4500	241.4500	+4.969%	12	1,318	+65.430%
2025-12-19	230.7300	230.7300	229.9700	230.0200	+11.888%	4	1,318	+73.650%
2025-12-17	204.9500	205.5800	204.9500	205.5800	-5.684%	4	1,318	+94.294%
2025-12-16	226.2300	227.4400	217.6700	217.9700	-15.226%	236	1,318	+83.250%
2025-12-12	265.0900	265.0900	254.8100	257.1200	-8.768%	5	1,318	+55.348%
2025-12-11	266.3300	281.8300	266.3300	281.8300	+1.403%	4	1,317	+41.727%
2025-12-04	280.6000	280.6000	277.9300	277.9300	+1.601%	7	1,317	+43.716%
2025-12-03	273.5600	273.5600	273.5500	273.5500	-3.003%	80	1,317	+46.017%
2025-12-02	277.0000	282.0300	277.0000	282.0200	+0.181%	11	1,277	+41.632%
2025-11-28	281.5100	281.5100	281.5100	281.5100	+3.702%	100	1,275	+41.888%
2025-11-26	271.3500	271.4600	271.3500	271.4600	+6.288%	4	1,230	+47.141%
2025-11-25	235.4900	255.4000	235.4900	255.4000	+7.388%	31	1,230	+56.394%
2025-11-24	237.9100	237.9100	237.8300	237.8300	+6.550%	6	1,225	+67.948%
2025-11-19	223.2100	223.2100	223.2100	223.2100	-0.130%	1	1,225	+78.948%
2025-11-18	212.8000	223.5000	212.8000	223.5000	-16.970%	26	1,224	+78.716%
2025-11-13	266.3300	269.1800	265.8900	269.1800	-14.792%	138	1,099	+48.388%
2025-11-11	316.2300	316.2300	315.9100	315.9100	+7.237%	4	1,051	+26.438%
2025-11-10	287.3700	294.5900	278.7000	294.5900	+16.209%	9	1,049	+35.588%
2025-11-07	253.6600	253.6600	253.5000	253.5000	-13.333%	154	1,051	+57.566%
2025-11-05	291.4000	292.5000	291.4000	292.5000	-10.991%	2	1,051	+36.557%
2025-11-03	329.3800	329.3800	328.2000	328.6200	-1.268%	11	1,050	+21.548%
2025-10-31	332.6000	332.8400	332.6000	332.8400	+5.446%	2	1,050	+20.007%
2025-10-30	310.3300	315.6500	309.4300	315.6500	-7.688%	6	1,050	+26.542%
2025-10-28	341.9000	341.9400	341.9000	341.9400	+14.166%	6	1,050	+16.813%
2025-10-27	300.0600	300.0600	299.5100	299.5100	+7.947%	2	1,050	+33.361%
2025-10-24	270.9300	277.5200	270.9200	277.4600	+9.542%	4	1,050	+43.959%
2025-10-23	253.8300	253.8300	253.2900	253.2900	-0.260%	18	1,049	+57.697%
2025-10-21	253.6900	253.9500	253.6900	253.9500	+8.516%	2	1,049	+57.287%
2025-10-17	219.9800	234.0200	219.9000	234.0200	+5.069%	12	1,049	+70.682%
2025-10-14	216.5600	222.7300	214.7500	222.7300	-2.440%	92	1,047	+79.334%
2025-10-13	228.1100	228.3000	228.1100	228.3000	+4.375%	2	1,047	+74.958%
2025-10-10	220.8500	220.8500	217.7800	218.7300	-18.171%	78	1,047	+82.613%
2025-10-09	267.3700	267.3900	267.2300	267.3000	-2.399%	22	1,062	+49.431%
2025-10-08	262.1100	274.5500	262.0000	273.8700	+8.279%	6	1,062	+45.847%
2025-10-07	253.2900	253.2900	252.9300	252.9300	-2.310%	4	1,063	+57.921%
2025-10-06	261.6700	261.6700	258.8000	258.9100	+0.995%	6	1,065	+54.274%
2025-10-03	262.9000	262.9000	256.2600	256.3600	+3.130%	9	1,067	+55.808%
2025-10-02	248.2300	248.5800	248.2300	248.5800	+12.847%	2	1,067	+60.685%
2025-09-30	220.3800	220.3800	220.2800	220.2800	-0.299%	4	1,066	+81.328%
2025-09-29	227.3100	227.3100	220.9400	220.9400	+2.070%	7	1,066	+80.787%
2025-09-26	208.6300	216.4600	208.1700	216.4600	+4.223%	18	1,063	+84.528%
2025-09-25	201.4900	207.6900	198.0900	207.6900	-7.426%	45	1,046	+92.320%
2025-09-24	237.2000	237.2000	224.0200	224.3500	-4.410%	22	1,039	+78.039%
2025-09-23	248.0100	249.5500	232.4400	234.7000	-4.648%	185	1,039	+70.187%
2025-09-22	241.4900	246.6400	241.4500	246.1400	+11.679%	239	993	+62.278%
2025-09-19	220.4000	220.4000	220.4000	220.4000	+3.977%	3	1,003	+81.230%
2025-09-18	213.5200	213.5200	211.9700	211.9700	+8.065%	9	1,003	+88.437%
2025-09-17	198.2300	198.2300	188.7100	196.1500	-2.752%	35	995	+103.635%
2025-09-15	201.8800	201.8800	201.7000	201.7000	+6.460%	402	989	+98.032%
2025-09-12	188.3500	191.6400	188.3500	189.4600	+3.417%	509	589	+110.826%
2025-09-11	180.1900	183.2000	180.1900	183.2000	+19.723%	46	101	+118.029%
2025-09-08	154.8900	155.1800	153.0200	153.0200	0.000%	118	59	+161.031%

.dark-mode .Q6VjMn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6VjMn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7250SPX Sep 18 2026 7250.00 Call (SPX260918C07250000)option OPRA

SPX20260918C7250
SPX Sep 18 2026 7250.00 Call (SPX260918C07250000)
option OPRA