Dark

SPX20260918C7275
SPX Sep 18 2026 7275.00 Call (SPX260918C07275000)
option OPRA

EOD

Sep 9, 2026

377.48-17.219%(-78.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	377.4800	377.4800	377.4800	377.4800	-17.219%	1	854	0.000%
2026-08-28	456.0000	456.0000	456.0000	456.0000	-1.978%	1	854	-17.219%
2026-08-18	466.1000	466.3000	465.2000	465.2000	-9.535%	3	855	-18.856%
2026-08-05	526.7500	526.7500	514.2300	514.2300	+45.369%	2	855	-26.593%
2026-08-03	344.7300	355.7600	344.7300	353.7400	+14.117%	5	959	+6.711%
2026-07-31	309.9800	309.9800	309.9800	309.9800	+2.513%	1	963	+21.776%
2026-07-28	303.8700	303.8700	302.3800	302.3800	+5.801%	3	962	+24.836%
2026-07-24	285.8000	285.8000	285.8000	285.8000	-21.311%	5	963	+32.078%
2026-07-21	363.2000	363.2000	363.2000	363.2000	+3.623%	1	958	+3.932%
2026-07-20	350.5000	350.5000	350.5000	350.5000	-9.804%	1	959	+7.698%
2026-07-07	388.6000	388.6000	388.6000	388.6000	+22.625%	1	959	-2.862%
2026-06-25	311.8000	316.9000	311.8000	316.9000	-8.463%	18	959	+19.116%
2026-06-24	346.2000	346.2000	346.2000	346.2000	-17.375%	2	949	+9.035%
2026-06-18	412.5000	431.2000	410.4000	419.0000	+7.635%	17	951	-9.909%
2026-06-09	389.2800	389.2800	389.2800	389.2800	-25.196%	6	951	-3.031%
2026-06-01	520.4000	520.4000	520.4000	520.4000	+15.225%	1	951	-27.463%
2026-05-22	451.6400	451.6400	451.6400	451.6400	-0.465%	9	951	-16.420%
2026-05-13	453.2000	453.7500	453.2000	453.7500	+17.674%	2	947	-16.809%
2026-05-12	385.6000	385.6000	385.6000	385.6000	-12.096%	8	947	-2.106%
2026-05-11	422.8400	438.6600	422.8400	438.6600	+16.724%	13	947	-13.947%
2026-05-06	375.8100	375.8100	375.8100	375.8100	+16.314%	1	959	+0.444%
2026-05-05	323.1000	323.1000	323.1000	323.1000	+9.786%	11	959	+16.831%
2026-05-04	311.1100	311.1100	294.3000	294.3000	-7.511%	2	969	+28.264%
2026-05-01	327.2000	327.2000	318.2000	318.2000	+8.161%	7	977	+18.630%
2026-04-30	267.5600	294.1900	267.5600	294.1900	+18.339%	26	977	+28.312%
2026-04-29	248.6000	248.6000	248.6000	248.6000	-4.619%	10	997	+51.842%
2026-04-28	253.0000	260.6400	253.0000	260.6400	-5.586%	8	997	+44.828%
2026-04-27	276.0600	276.0600	276.0600	276.0600	+6.917%	4	1,001	+36.738%
2026-04-24	258.2000	258.2000	258.2000	258.2000	+3.774%	1	998	+46.197%
2026-04-20	248.5600	248.8100	248.5600	248.8100	-6.180%	4	891	+51.714%
2026-04-17	244.7000	265.4000	244.4000	265.2000	+24.994%	9	893	+42.338%
2026-04-16	212.1700	212.1700	212.1700	212.1700	+5.368%	1	888	+77.914%
2026-04-15	201.3600	201.3600	201.3600	201.3600	+17.002%	20	887	+87.465%
2026-04-14	149.3700	173.1000	149.3700	172.1000	+44.987%	11	867	+119.338%
2026-04-10	119.4100	119.4100	118.7000	118.7000	-1.575%	7	866	+218.012%
2026-04-09	121.3300	121.3300	120.4000	120.6000	+5.882%	8	867	+213.002%
2026-04-08	108.3700	113.9300	107.7700	113.9000	+45.096%	54	869	+231.414%
2026-04-07	70.4000	78.5000	69.9000	78.5000	+1.948%	8	895	+380.866%
2026-04-06	77.0000	77.0000	77.0000	77.0000	-1.535%	2	895	+390.234%
2026-04-01	79.0000	79.0000	77.4000	78.2000	+33.675%	75	893	+382.711%
2026-03-31	58.5000	58.5000	58.5000	58.5000	+2.452%	2	859	+545.265%
2026-03-30	57.2000	57.2000	57.1000	57.1000	-24.967%	10	861	+561.086%
2026-03-26	85.8000	85.8000	76.1000	76.1000	-18.435%	11	869	+396.032%
2026-03-25	93.3000	93.3000	93.3000	93.3000	+8.741%	1	872	+304.587%
2026-03-24	85.8000	85.8000	85.8000	85.8000	-14.371%	2	872	+339.953%
2026-03-23	100.2000	100.2000	100.2000	100.2000	+23.278%	2	871	+276.727%
2026-03-20	91.0000	91.0000	81.2800	81.2800	-20.063%	8	869	+364.419%
2026-03-19	99.9000	101.6800	97.3000	101.6800	-4.346%	16	864	+271.243%
2026-03-18	106.8000	106.8000	106.3000	106.3000	-21.896%	3	854	+255.108%
2026-03-16	136.1000	136.1000	136.1000	136.1000	+5.145%	4	852	+177.355%
2026-03-13	136.1400	136.5400	129.1900	129.4400	-3.905%	32	852	+191.625%
2026-03-12	138.6500	138.6500	134.7000	134.7000	-14.482%	12	842	+180.238%
2026-03-11	156.2900	157.5100	156.2900	157.5100	-4.828%	2	833	+139.655%
2026-03-10	157.8900	165.5000	156.6900	165.5000	+5.481%	3	833	+128.085%
2026-03-06	156.9000	156.9000	156.9000	156.9000	-1.692%	17	832	+140.586%
2026-03-05	180.1000	180.1000	159.6000	159.6000	-8.276%	8	839	+136.516%
2026-03-03	172.5000	174.0000	172.5000	174.0000	-11.809%	2	834	+116.943%
2026-03-02	197.3000	197.3000	197.3000	197.3000	+4.281%	1	834	+91.323%
2026-02-27	187.5000	190.7000	185.0800	189.2000	-5.542%	13	833	+99.514%
2026-02-26	197.6000	203.3000	197.6000	200.3000	-11.352%	22	830	+88.457%
2026-02-25	223.3000	225.9500	223.3000	225.9500	+9.738%	2	828	+67.064%
2026-02-24	204.8000	205.9000	204.8000	205.9000	+10.521%	2	828	+83.332%
2026-02-23	191.8000	191.8000	182.3000	186.3000	-4.068%	7	828	+102.619%
2026-02-20	194.2000	194.2000	194.2000	194.2000	-0.051%	2	825	+94.377%
2026-02-19	201.8000	201.8000	191.6000	194.3000	-2.165%	5	827	+94.277%
2026-02-18	204.0000	204.0000	198.6000	198.6000	+2.902%	5	824	+90.070%
2026-02-17	193.0000	193.0000	193.0000	193.0000	-2.328%	1	823	+95.585%
2026-02-12	197.6000	198.8000	197.6000	197.6000	-18.280%	11	822	+91.032%
2026-02-11	256.1000	256.1000	241.0000	241.8000	-4.540%	24	812	+56.112%
2026-02-10	253.3000	253.3000	253.3000	253.3000	+12.328%	1	807	+49.025%
2026-02-06	223.8000	225.5000	223.8000	225.5000	+21.563%	2	806	+67.397%
2026-02-05	194.3000	195.6000	185.5000	185.5000	-17.592%	4	806	+103.493%
2026-02-04	221.3000	225.1000	221.3000	225.1000	+2.879%	3	806	+67.694%
2026-02-03	224.6000	224.6000	218.8000	218.8000	-11.560%	2	809	+72.523%
2026-01-29	222.3000	247.4000	222.3000	247.4000	-6.747%	4	808	+52.579%
2026-01-28	265.7000	265.7000	265.3000	265.3000	+5.403%	2	808	+42.284%
2026-01-26	252.4000	252.5000	251.5000	251.7000	+8.914%	34	806	+49.972%
2026-01-23	231.1100	233.1000	229.0900	231.1000	-13.358%	53	782	+63.341%
2026-01-09	266.6800	266.7300	266.6800	266.7300	+7.474%	2	761	+41.521%
2026-01-06	248.1800	248.1800	248.1800	248.1800	+17.956%	1	761	+52.099%
2026-01-02	211.5900	211.5900	210.4000	210.4000	-5.958%	6	760	+79.411%
2025-12-31	223.7300	223.7300	223.7300	223.7300	-12.898%	1	760	+68.721%
2025-12-26	256.8700	256.8700	256.8000	256.8600	+3.988%	8	760	+46.959%
2025-12-23	238.0900	247.0100	238.0900	247.0100	+18.755%	3	760	+52.820%
2025-12-16	215.0100	216.3000	208.0000	208.0000	-10.073%	54	759	+81.481%
2025-12-15	230.1000	234.7000	230.1000	231.3000	-17.233%	27	778	+63.199%
2025-12-05	286.2400	286.8500	278.9400	279.4600	+6.983%	266	752	+35.075%
2025-12-03	264.3500	264.3500	261.2200	261.2200	+3.192%	12	657	+44.507%
2025-11-26	253.2400	253.2400	253.1400	253.1400	+4.302%	6	653	+49.119%
2025-11-25	230.1000	242.7000	230.0900	242.7000	+28.067%	25	653	+55.534%
2025-11-21	184.8000	189.5100	183.6100	189.5100	-24.317%	10	647	+99.187%
2025-11-14	245.4300	250.4000	245.4300	250.4000	-13.086%	5	645	+50.751%
2025-11-10	275.6900	288.1400	275.6900	288.1000	+29.384%	20	643	+31.024%
2025-11-07	215.5200	222.8800	214.9700	222.6700	-9.960%	30	635	+69.524%
2025-11-06	247.3000	247.3000	247.3000	247.3000	-12.096%	10	639	+52.641%
2025-11-05	279.7000	281.3300	279.7000	281.3300	-3.127%	9	629	+34.177%
2025-11-04	290.3600	290.4100	290.3500	290.4100	-8.177%	4	625	+29.982%
2025-11-03	321.4900	321.4900	312.0000	316.2700	-4.718%	12	624	+19.354%
2025-10-29	335.1100	335.4600	331.7500	331.9300	+6.555%	6	624	+13.723%
2025-10-28	312.4800	312.4800	310.1800	311.5100	+17.689%	10	626	+21.177%
2025-10-24	264.7300	264.7300	264.6900	264.6900	+9.092%	2	629	+42.612%
2025-10-23	242.4300	242.6300	242.4300	242.6300	+0.991%	2	629	+55.578%
2025-10-22	238.7500	240.2900	238.7500	240.2500	+0.083%	24	629	+57.120%
2025-10-21	240.0500	240.0500	240.0500	240.0500	+0.540%	200	617	+57.251%
2025-10-20	239.1700	239.1700	238.7600	238.7600	+8.567%	2	450	+58.100%
2025-10-14	195.3100	219.9200	195.0700	219.9200	-14.271%	183	450	+71.644%
2025-10-07	256.4500	256.5300	256.4500	256.5300	+17.244%	32	432	+47.148%
2025-09-30	212.3500	218.8000	212.1800	218.8000	+10.277%	3	432	+72.523%
2025-09-26	197.8100	198.4100	197.8100	198.4100	+1.343%	4	432	+90.253%
2025-09-25	197.8600	202.2000	191.5500	195.7800	-10.151%	159	432	+92.808%
2025-09-24	213.9000	219.4700	213.4600	217.9000	-2.884%	64	435	+73.235%
2025-09-23	237.7600	238.7800	220.9100	224.3700	-5.513%	559	433	+68.240%
2025-09-22	212.7000	237.4600	212.4400	237.4600	+9.530%	226	173	+58.966%
2025-09-19	210.3000	216.8400	210.3000	216.8000	+13.907%	5	96	+74.114%
2025-09-17	190.8200	190.8200	190.3300	190.3300	+2.970%	2	95	+98.329%
2025-09-12	185.0400	185.0400	184.8400	184.8400	+6.144%	2	94	+104.220%
2025-09-11	174.9300	174.9300	173.2800	174.1400	+5.138%	182	93	+116.768%
2025-09-10	165.5800	165.6300	165.5800	165.6300	+9.900%	2	2	+127.906%
2025-09-04	150.6700	150.7100	150.6700	150.7100	+22.548%	2	2	+150.468%
2025-09-02	122.2900	122.9800	122.2900	122.9800	0.000%	2	1	+206.944%

.dark-mode .Z1rQlp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z1rQlp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7275SPX Sep 18 2026 7275.00 Call (SPX260918C07275000)option OPRA

SPX20260918C7275
SPX Sep 18 2026 7275.00 Call (SPX260918C07275000)
option OPRA