Dark

SPX20260918C7300
SPX Sep 18 2026 7300.00 Call (SPX260918C07300000)
option OPRA

EOD

Jul 7, 2026

354.66-10.836%(-43.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	373.1200	373.1200	354.6600	354.6600	-10.836%	3	34,231	0.000%
2026-07-06	392.5900	397.7600	385.7200	397.7600	+13.399%	904	34,231	-10.836%
2026-07-02	385.3300	396.9800	350.7600	350.7600	-3.688%	10	34,225	+1.112%
2026-07-01	345.9500	382.8000	345.9500	364.1900	-1.844%	13	34,225	-2.617%
2026-06-30	352.6700	379.6300	352.6700	371.0300	+9.207%	6	34,183	-4.412%
2026-06-29	320.0000	340.0200	294.0000	339.7500	+19.211%	32	34,184	+4.389%
2026-06-26	277.2300	307.8800	272.0000	285.0000	-4.603%	43	34,171	+24.442%
2026-06-25	326.5000	332.7000	298.7500	298.7500	-8.982%	16	34,170	+18.715%
2026-06-24	320.0000	328.2300	300.6700	328.2300	+3.152%	47	34,157	+8.052%
2026-06-23	332.7000	338.9900	318.2000	318.2000	-16.845%	30	34,164	+11.458%
2026-06-22	418.2600	419.7000	377.9200	382.6600	-5.784%	24	34,132	-7.317%
2026-06-18	393.1400	412.5000	391.1600	406.1500	+12.159%	71	34,156	-12.678%
2026-06-17	420.1500	424.3000	349.2600	362.1200	-15.647%	39	34,156	-2.060%
2026-06-16	448.3700	452.1500	429.2900	429.2900	-4.547%	7	34,156	-17.385%
2026-06-15	441.1700	464.9000	441.1700	449.7400	+27.767%	21	31,067	-21.141%
2026-06-11	305.5200	356.0000	284.7200	352.0000	+25.566%	29,101	31,067	+0.756%
2026-06-10	336.7500	355.3600	280.3300	280.3300	-17.758%	47	12,177	+26.515%
2026-06-09	375.8200	375.8200	273.9500	340.8600	-12.465%	244	12,205	+4.049%
2026-06-08	386.0500	393.3500	386.0500	389.4000	+5.962%	12	12,263	-8.921%
2026-06-05	401.7500	408.2900	366.4100	367.4900	-25.460%	52	12,267	-3.491%
2026-06-04	493.0100	493.0100	493.0100	493.0100	+0.195%	2	12,276	-28.062%
2026-06-03	492.0500	492.0500	492.0500	492.0500	-5.098%	1	12,278	-27.922%
2026-06-01	499.9700	518.4800	499.9700	518.4800	+6.971%	9	12,278	-31.596%
2026-05-29	503.8400	503.8400	484.0400	484.6900	-0.047%	666	12,284	-26.827%
2026-05-28	484.9200	484.9200	484.9200	484.9200	+5.989%	1	12,181	-26.862%
2026-05-27	464.3800	464.3800	457.5200	457.5200	-0.865%	36	12,182	-22.482%
2026-05-26	464.0000	469.2600	457.9300	461.5100	+7.116%	49	12,203	-23.152%
2026-05-22	441.0400	441.0400	430.8500	430.8500	+13.310%	20	12,236	-17.684%
2026-05-21	386.3700	386.3700	380.2400	380.2400	+4.118%	4	12,237	-6.727%
2026-05-20	373.5200	373.5200	365.2000	365.2000	+0.614%	3	12,237	-2.886%
2026-05-19	349.5100	384.2300	348.1000	362.9700	-2.632%	18	12,237	-2.289%
2026-05-18	386.5300	386.5300	364.0800	372.7800	-11.672%	15	12,237	-4.861%
2026-05-15	408.2000	426.7500	408.2000	422.0400	-9.129%	8	12,237	-15.965%
2026-05-14	455.7900	476.8200	454.8900	464.4400	+15.820%	47	12,267	-23.637%
2026-05-13	401.0000	401.0000	401.0000	401.0000	+6.420%	10	12,283	-11.556%
2026-05-12	376.8100	376.8100	376.8100	376.8100	-9.312%	5	12,283	-5.878%
2026-05-11	414.5100	417.1500	414.5100	415.5000	+4.713%	7	12,283	-14.643%
2026-05-08	395.2500	399.0800	392.5500	396.8000	+11.932%	190	12,301	-10.620%
2026-05-07	377.1600	385.6400	354.5000	354.5000	-2.770%	73	12,505	+0.045%
2026-05-06	339.6700	364.6000	339.6700	364.6000	+15.413%	6,533	12,381	-2.726%
2026-05-05	305.4300	316.5500	305.4300	315.9100	+14.768%	18	13,751	+12.266%
2026-05-04	276.0000	276.0000	270.2900	275.2600	-5.997%	738	13,750	+28.845%
2026-05-01	297.8700	311.8000	292.8200	292.8200	+3.433%	293	13,654	+21.119%
2026-04-30	243.4200	283.1000	241.0400	283.1000	+17.114%	388	13,654	+25.277%
2026-04-29	242.5600	242.5600	236.5300	241.7300	-1.935%	255	13,800	+46.717%
2026-04-28	255.2000	255.2000	238.9500	246.5000	-9.108%	165	14,012	+43.878%
2026-04-27	260.9300	271.9100	260.9300	271.2000	+0.720%	4,098	13,911	+30.774%
2026-04-24	242.1600	269.2600	242.1600	269.2600	+10.861%	101	11,415	+31.717%
2026-04-23	253.6000	254.0000	242.8800	242.8800	-1.985%	428	11,362	+46.023%
2026-04-22	236.5500	248.8500	236.5500	247.8000	+6.856%	47	11,138	+43.123%
2026-04-21	254.9700	255.0400	225.0000	231.9000	-2.111%	284	10,907	+52.937%
2026-04-20	239.0000	241.1600	234.1700	236.9000	-3.306%	25	10,907	+49.709%
2026-04-17	232.3700	253.8500	230.0000	245.0000	+18.719%	719	10,864	+44.759%
2026-04-16	192.8900	211.5500	192.8500	206.3700	+7.384%	2,398	12,615	+71.856%
2026-04-15	166.2500	192.1800	166.2500	192.1800	+18.703%	1,244	12,201	+84.546%
2026-04-14	138.1100	161.9000	138.1100	161.9000	+27.430%	702	11,815	+119.061%
2026-04-13	108.3900	127.0500	108.3900	127.0500	+15.816%	142	12,428	+179.150%
2026-04-10	113.2000	114.5000	109.6000	109.7000	-2.946%	4,816	13,345	+223.300%
2026-04-09	101.4000	113.0300	100.5500	113.0300	+7.443%	566	9,697	+213.775%
2026-04-08	101.1500	105.2000	99.9000	105.2000	+45.706%	664	9,247	+237.129%
2026-04-07	70.4000	72.2000	70.4000	72.2000	+5.865%	906	8,955	+391.219%
2026-04-06	69.9800	70.6000	67.9400	68.2000	+1.337%	906	8,156	+420.029%
2026-04-02	67.3000	67.3000	67.3000	67.3000	-5.795%	90	7,883	+426.984%
2026-04-01	73.2400	74.0200	68.9600	71.4400	+15.189%	116	7,883	+396.445%
2026-03-31	52.0000	62.0200	52.0000	62.0200	+37.212%	192	7,873	+471.848%
2026-03-30	49.5000	53.0000	45.2000	45.2000	-9.600%	149	7,969	+684.646%
2026-03-27	56.3400	56.3400	50.0000	50.0000	-21.011%	132	7,985	+609.320%
2026-03-26	78.3000	78.3000	63.2900	63.3000	-26.395%	8	8,075	+460.284%
2026-03-25	90.9000	90.9000	85.8000	86.0000	+6.899%	703	8,073	+312.395%
2026-03-24	78.1000	85.6000	77.7000	80.4500	-15.847%	20	8,885	+340.845%
2026-03-23	94.1400	95.6000	94.1400	95.6000	+27.195%	3	8,877	+270.983%
2026-03-20	84.3000	84.3000	75.1600	75.1600	-20.592%	116	8,877	+371.873%
2026-03-19	95.6200	96.8000	90.9000	94.6500	-6.380%	359	8,878	+274.707%
2026-03-18	115.6000	115.6000	101.1000	101.1000	-15.390%	143	8,624	+250.801%
2026-03-16	123.7400	123.7400	119.4900	119.4900	+4.358%	1,452	8,514	+196.811%
2026-03-13	131.5000	134.9000	113.0000	114.5000	-8.180%	177	7,662	+209.747%
2026-03-12	134.9000	134.9000	124.7000	124.7000	-15.834%	675	7,553	+184.411%
2026-03-11	151.6200	151.6200	145.6800	148.1600	-5.269%	6	7,142	+139.376%
2026-03-10	161.7300	161.7300	155.4600	156.4000	+2.969%	172	7,144	+126.765%
2026-03-09	118.3000	151.8900	118.3000	151.8900	+3.665%	23	7,124	+133.498%
2026-03-06	141.0000	146.5200	141.0000	146.5200	-2.838%	11	7,122	+142.056%
2026-03-05	171.9000	171.9000	150.8000	150.8000	-14.527%	137	7,113	+135.186%
2026-03-04	176.4300	176.4300	176.4300	176.4300	+8.107%	1	7,126	+101.020%
2026-03-03	148.5200	163.6000	141.5900	163.2000	-10.917%	19	7,126	+117.316%
2026-03-02	176.8000	183.5000	176.8000	183.2000	+2.461%	325	7,137	+93.592%
2026-02-27	174.4400	179.7000	168.7200	178.8000	-1.547%	177	6,982	+98.356%
2026-02-26	184.1000	192.8000	181.4000	181.6100	-15.566%	11	6,821	+95.287%
2026-02-25	209.3000	215.0900	209.3000	215.0900	+12.524%	497	6,497	+64.889%
2026-02-24	187.9000	194.5000	187.9000	191.1500	+8.917%	5	6,497	+85.540%
2026-02-23	191.8000	193.1000	171.9000	175.5000	-10.184%	227	6,493	+102.085%
2026-02-20	183.2200	195.4000	183.2200	195.4000	+6.601%	266	6,446	+81.505%
2026-02-19	183.4000	192.9000	177.8000	183.3000	-2.292%	71	6,244	+93.486%
2026-02-18	192.6000	192.6000	187.6000	187.6000	+1.214%	5	6,247	+89.051%
2026-02-17	185.3500	185.3500	185.3500	185.3500	+0.581%	4	6,246	+91.346%
2026-02-13	182.7300	193.6000	181.6000	184.2800	-7.768%	187	6,074	+92.457%
2026-02-12	215.0000	215.0000	199.8000	199.8000	-10.049%	7	6,074	+77.508%
2026-02-11	214.4000	228.1500	214.4000	222.1200	+0.416%	42	6,076	+59.670%
2026-02-06	197.6100	221.2000	197.6100	221.2000	+19.503%	25	6,078	+60.335%
2026-02-05	185.3000	185.3000	183.6000	185.1000	-13.666%	6	6,083	+91.605%
2026-02-04	209.6000	214.4000	208.7000	214.4000	+3.077%	165	6,083	+65.420%
2026-02-03	225.2000	225.2000	208.0000	208.0000	-12.807%	255	6,035	+70.510%
2026-02-02	238.4200	238.5600	238.4200	238.5500	-1.303%	40	5,984	+48.673%
2026-01-29	216.0000	241.7000	214.2000	241.7000	+1.087%	40	5,984	+46.736%
2026-01-26	239.7600	239.9000	238.7000	239.1000	+7.388%	445	5,439	+48.331%
2026-01-23	210.7000	222.6500	210.7000	222.6500	+2.321%	2	5,268	+59.290%
2026-01-22	217.6000	217.6000	217.6000	217.6000	+16.053%	2	5,267	+62.987%
2026-01-21	187.5000	187.5000	187.5000	187.5000	-23.030%	1	5,269	+89.152%
2026-01-16	243.6000	243.6000	243.6000	243.6000	-0.673%	11	5,249	+45.591%
2026-01-15	249.6200	249.8500	245.2500	245.2500	-4.905%	224	5,249	+44.612%
2026-01-13	257.9000	258.2000	257.9000	257.9000	-0.922%	206	5,237	+37.518%
2026-01-12	255.8000	263.8000	255.4000	260.3000	+0.386%	22	5,081	+36.250%
2026-01-09	253.2900	259.3000	253.2900	259.3000	+9.966%	30	5,067	+36.776%
2026-01-08	235.9000	235.9000	235.8000	235.8000	-6.466%	2	5,045	+50.407%
2026-01-07	251.7000	252.1000	251.7000	252.1000	+4.476%	4	5,045	+40.682%
2026-01-06	239.6000	241.4000	239.6000	241.3000	+4.776%	5	5,041	+46.979%
2026-01-05	233.6200	236.8000	230.3000	230.3000	+15.150%	126	4,949	+53.999%
2026-01-02	200.0000	200.0000	200.0000	200.0000	-13.941%	76	4,999	+77.330%
2025-12-30	232.4000	232.4000	232.4000	232.4000	+2.266%	20	4,949	+52.608%
2025-12-29	227.2500	227.2500	227.2500	227.2500	-7.283%	1	4,949	+56.066%
2025-12-26	250.7600	250.7600	245.1000	245.1000	+4.032%	295	4,935	+44.700%
2025-12-23	223.5200	235.6000	219.2000	235.6000	+5.499%	34	4,955	+50.535%
2025-12-22	216.3700	223.3200	216.3700	223.3200	+5.389%	14	4,978	+58.812%
2025-12-19	210.9800	211.9000	210.9800	211.9000	+10.462%	13	4,988	+67.371%
2025-12-18	206.8000	206.8000	191.8300	191.8300	+6.171%	3	5,001	+84.882%
2025-12-17	202.0000	203.7000	180.0200	180.6800	-10.775%	80	4,990	+96.292%
2025-12-16	204.1300	204.2700	202.5000	202.5000	-7.955%	3	4,972	+75.141%
2025-12-15	222.1000	222.1000	219.9000	220.0000	-3.880%	187	4,971	+61.209%
2025-12-12	228.8800	228.8800	228.8800	228.8800	-10.639%	3	4,946	+54.955%
2025-12-11	242.9000	256.1300	242.9000	256.1300	-3.238%	4	4,946	+38.469%
2025-12-10	269.9200	269.9200	264.7000	264.7000	+2.589%	11	4,947	+33.986%
2025-12-09	258.0200	258.0200	258.0200	258.0200	+4.128%	100	4,927	+37.454%
2025-12-08	257.9300	258.2400	244.2500	247.7900	-5.279%	173	4,987	+43.129%
2025-12-05	268.6600	268.6600	261.3700	261.6000	+0.809%	211	4,978	+35.573%
2025-12-04	259.6000	259.6000	259.5000	259.5000	-0.127%	2	5,015	+36.671%
2025-12-03	253.9500	261.3300	249.3000	259.8300	+5.365%	18	5,015	+36.497%
2025-12-02	250.9700	250.9700	244.1000	246.6000	+1.148%	22	5,014	+43.820%
2025-12-01	244.9100	244.9200	243.2300	243.8000	-4.549%	193	5,011	+45.472%
2025-11-26	241.4000	255.4200	241.4000	255.4200	+19.456%	2	4,883	+38.854%
2025-11-25	213.8200	213.8200	213.8200	213.8200	+12.271%	1	4,883	+65.868%
2025-11-21	175.7900	191.1000	175.7900	190.4500	-15.175%	42	4,883	+86.222%
2025-11-20	224.5200	224.5200	224.5200	224.5200	+13.268%	50	4,895	+57.964%
2025-11-18	202.3000	202.4900	192.8000	198.2200	-22.658%	140	4,920	+78.922%
2025-11-14	256.2900	256.2900	256.2900	256.2900	-10.476%	75	4,849	+38.382%
2025-11-11	273.0000	286.2800	268.3000	286.2800	+5.448%	33	4,901	+23.886%
2025-11-10	266.7900	271.4900	257.8000	271.4900	+24.201%	171	4,896	+30.635%
2025-11-07	219.9100	219.9100	218.5900	218.5900	-18.437%	2	4,894	+62.249%
2025-11-05	268.0000	268.0000	268.0000	268.0000	-0.112%	1	4,894	+32.336%
2025-11-04	279.8900	279.8900	268.1400	268.3000	-11.335%	95	4,894	+32.188%
2025-11-03	309.8700	309.8700	300.4000	302.6000	+1.889%	91	4,893	+17.204%
2025-10-31	296.9900	296.9900	296.9900	296.9900	+2.269%	50	4,893	+19.418%
2025-10-30	298.0700	307.4000	290.4000	290.4000	-9.513%	49	4,893	+22.128%
2025-10-29	320.9300	320.9300	320.9300	320.9300	+2.370%	2	4,858	+10.510%
2025-10-28	297.2300	321.6100	297.2300	313.5000	+10.302%	210	4,857	+13.129%
2025-10-27	276.5000	284.2200	276.5000	284.2200	+12.185%	27	4,911	+24.784%
2025-10-24	253.1300	253.3500	253.1300	253.3500	+9.292%	104	4,911	+39.988%
2025-10-23	221.3900	232.0300	221.1700	231.8100	+0.875%	58	4,814	+52.996%
2025-10-22	231.1000	231.1000	229.8000	229.8000	-0.991%	370	4,843	+54.334%
2025-10-21	232.0000	232.1000	231.9000	232.1000	+0.043%	374	5,058	+52.805%
2025-10-20	223.7300	232.2000	222.8400	232.0000	+1.665%	381	4,895	+52.871%
2025-10-16	227.9000	228.2000	227.7000	228.2000	+12.575%	460	4,879	+55.416%
2025-10-14	202.0800	202.7100	202.0800	202.7100	-2.945%	79	4,515	+74.959%
2025-10-13	209.6300	211.4300	206.5300	208.8600	-12.483%	228	4,465	+69.808%
2025-10-09	243.4100	246.5900	238.0000	238.6500	-5.094%	314	4,365	+48.611%
2025-10-08	246.4000	251.4700	246.4000	251.4600	+2.373%	25	4,236	+41.040%
2025-10-07	245.6200	245.6300	245.6200	245.6300	+1.132%	100	4,136	+44.388%
2025-10-06	236.3100	242.8800	236.3100	242.8800	+5.669%	105	4,136	+46.023%
2025-10-03	231.9000	234.6900	229.5300	229.8500	+1.220%	577	3,946	+54.301%
2025-10-02	226.6900	227.0800	226.6900	227.0800	+1.511%	102	3,745	+56.183%
2025-10-01	219.7500	223.7000	219.7300	223.7000	+5.793%	15	3,786	+58.543%
2025-09-30	199.4200	211.4500	199.4200	211.4500	+11.878%	532	3,791	+67.728%
2025-09-26	198.4800	198.4800	189.0000	189.0000	-2.022%	140	3,524	+87.651%
2025-09-25	187.9200	193.3000	182.8900	192.9000	-5.797%	714	3,450	+83.857%
2025-09-24	203.7600	204.7900	203.7600	204.7700	-2.994%	42	3,092	+73.199%
2025-09-23	227.2200	227.6600	210.0000	211.0900	-6.186%	23	3,052	+68.014%
2025-09-22	206.0000	227.2600	206.0000	225.0100	+8.816%	2,392	3,047	+57.620%
2025-09-19	193.2000	206.8900	192.9000	206.7800	+7.029%	84	1,249	+71.516%
2025-09-18	183.8800	200.6600	183.8800	193.2000	+6.858%	156	1,281	+83.571%
2025-09-17	181.8400	181.9000	167.1000	180.8000	-2.670%	133	1,413	+96.162%
2025-09-16	185.7000	186.0000	183.6500	185.7600	+0.820%	43	1,513	+90.924%
2025-09-15	184.3000	184.5000	179.4700	184.2500	+5.244%	259	1,550	+92.488%
2025-09-12	175.2500	175.2500	175.0700	175.0700	+4.594%	11	1,530	+102.582%
2025-09-11	162.8300	167.3800	162.8100	167.3800	+13.171%	93	1,530	+111.889%
2025-09-10	152.1200	153.0000	147.7000	147.9000	+7.940%	1,145	1,538	+139.797%
2025-09-09	139.8600	140.2500	137.0200	137.0200	-0.559%	79	612	+158.838%
2025-09-08	137.4600	137.7900	137.4600	137.7900	+3.602%	9	578	+157.392%
2025-09-05	137.8400	138.2000	130.5000	133.0000	-7.168%	36	575	+166.662%
2025-09-04	130.1900	143.2700	130.1900	143.2700	+17.454%	35	573	+147.547%
2025-09-03	125.8600	126.3200	119.1700	121.9800	+3.698%	29	556	+190.753%
2025-09-02	118.7200	119.1600	110.3000	117.6300	-18.544%	225	550	+201.505%
2025-08-28	139.7800	144.4100	139.7800	144.4100	+0.789%	15	708	+145.592%
2025-08-27	134.7400	143.8000	134.7400	143.2800	+4.279%	70	711	+147.529%
2025-08-26	129.3500	137.4000	127.5400	137.4000	+3.941%	43	779	+158.122%
2025-08-25	135.2200	135.8000	132.1900	132.1900	-3.595%	73	822	+168.296%
2025-08-22	137.9000	137.9200	137.1200	137.1200	-3.321%	23	861	+158.649%
2025-08-15	141.8300	141.8300	141.8300	141.8300	-3.260%	50	884	+150.060%
2025-08-14	146.3100	146.6100	146.3100	146.6100	+1.411%	2	884	+141.907%
2025-08-13	145.9700	148.1800	140.5700	144.5700	+4.232%	167	884	+145.321%
2025-08-12	128.0700	138.7000	122.3200	138.7000	+16.653%	80	717	+155.703%
2025-08-11	124.9800	126.6000	118.8000	118.9000	-4.613%	145	639	+198.284%
2025-08-08	117.9000	125.2900	117.9000	124.6500	+13.318%	112	517	+184.525%
2025-08-07	120.2600	121.6000	106.6400	110.0000	+0.677%	154	405	+222.418%
2025-08-06	106.4000	114.2000	106.4000	109.2600	-0.046%	121	260	+224.602%
2025-08-05	109.9000	109.9000	108.7000	109.3100	+2.928%	20	140	+224.453%
2025-08-04	107.2000	107.2000	106.2000	106.2000	-20.562%	7	120	+233.955%
2025-07-25	133.8800	133.9100	133.6900	133.6900	+27.312%	32	113	+165.285%
2025-07-16	106.3100	106.5400	104.8400	105.0100	-1.343%	204	112	+237.739%
2025-07-09	105.6900	106.4400	105.6600	106.4400	+9.013%	20	16	+233.202%
2025-06-30	94.3000	97.6400	94.3000	97.6400	+10.678%	2	18	+263.232%
2025-06-27	86.7000	88.2300	86.6700	88.2200	+21.599%	28	17	+302.018%
2025-06-24	72.5500	72.5500	72.5500	72.5500	+30.721%	1	2	+388.849%
2025-05-28	59.1500	59.6000	55.5000	55.5000	0.000%	3	2	+539.027%

.dark-mode .c6C5Zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c6C5Zp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7300SPX Sep 18 2026 7300.00 Call (SPX260918C07300000)option OPRA

SPX20260918C7300
SPX Sep 18 2026 7300.00 Call (SPX260918C07300000)
option OPRA