Dark

SPX20260918C7325
SPX Sep 18 2026 7325.00 Call (SPX260918C07325000)
option OPRA

Inactive

Aug 31, 2026

380.83-6.246%(-25.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	380.8300	380.8300	380.8300	380.8300	-6.246%	4	3,146	0.000%
2026-08-28	406.2000	406.2000	406.2000	406.2000	-3.240%	1	3,146	-6.246%
2026-08-18	421.0000	421.1000	419.8000	419.8000	-16.739%	4	3,151	-9.283%
2026-08-13	504.2000	504.2000	504.2000	504.2000	+3.662%	1	3,147	-24.468%
2026-08-10	482.9300	486.3900	479.5200	486.3900	+2.016%	100	3,147	-21.703%
2026-08-07	476.7800	476.7800	476.7800	476.7800	+7.608%	50	3,222	-20.125%
2026-08-06	474.5000	474.5000	443.0700	443.0700	+49.817%	206	3,272	-14.047%
2026-07-31	282.0100	295.7400	282.0100	295.7400	+59.000%	3	3,456	+28.772%
2026-07-29	239.7700	239.7700	186.0000	186.0000	-30.470%	529	3,456	+104.747%
2026-07-28	261.5700	268.1100	260.6400	267.5100	+11.929%	84	3,288	+42.361%
2026-07-27	247.6600	254.3300	239.0000	239.0000	-4.515%	100	3,294	+59.343%
2026-07-24	250.3000	250.3000	250.3000	250.3000	-4.100%	8	3,394	+52.149%
2026-07-23	266.9000	266.9000	261.0000	261.0000	-19.469%	8	3,394	+45.912%
2026-07-22	324.1000	324.1000	324.1000	324.1000	-0.117%	6	3,396	+17.504%
2026-07-21	309.7000	324.4800	308.9200	324.4800	-6.277%	16	3,396	+17.366%
2026-07-16	346.2100	346.2100	346.2100	346.2100	+14.020%	5	3,409	+10.000%
2026-07-08	303.3000	303.6400	303.3000	303.6400	-9.358%	153	3,414	+25.422%
2026-07-07	334.9900	334.9900	334.9900	334.9900	+6.753%	50	3,486	+13.684%
2026-07-02	313.8000	313.8000	313.8000	313.8000	-1.165%	1	3,504	+21.361%
2026-06-29	317.9000	318.6000	317.5000	317.5000	+11.993%	28	3,504	+19.946%
2026-06-26	283.5000	283.5000	283.5000	283.5000	+0.854%	1	3,508	+34.332%
2026-06-25	274.5000	284.4000	274.5000	281.1000	-24.984%	22	3,509	+35.478%
2026-06-18	375.6000	391.1000	374.7200	374.7200	+32.579%	21	3,513	+1.631%
2026-06-11	283.7700	284.0600	280.8800	282.6400	+1.189%	22	3,513	+34.740%
2026-06-10	279.3200	279.3200	279.3200	279.3200	-25.155%	2	3,503	+36.342%
2026-06-09	373.2000	373.2000	373.2000	373.2000	-2.635%	2	3,503	+2.044%
2026-06-05	383.3000	383.3000	383.3000	383.3000	-12.672%	2	3,503	-0.644%
2026-05-26	438.9200	438.9200	438.9200	438.9200	+0.760%	2	3,505	-13.235%
2026-05-14	426.9600	439.1700	426.9600	435.6100	+12.178%	21	3,505	-12.575%
2026-05-13	388.3200	388.3200	388.3200	388.3200	+13.604%	307	3,516	-1.929%
2026-05-06	343.6500	346.2000	341.8200	341.8200	+21.497%	14	3,516	+11.412%
2026-05-01	281.3400	281.3400	281.3400	281.3400	+4.946%	1	3,525	+35.363%
2026-04-30	241.5400	268.0800	241.5400	268.0800	+17.378%	15	3,525	+42.058%
2026-04-29	228.0000	228.3900	225.8000	228.3900	+1.035%	37	3,529	+66.745%
2026-04-28	225.6000	226.0500	225.6000	226.0500	-11.868%	16	3,528	+68.472%
2026-04-27	247.7400	256.4900	247.7400	256.4900	+1.669%	2	3,512	+48.478%
2026-04-24	230.1000	252.2800	230.1000	252.2800	+12.675%	222	3,512	+50.955%
2026-04-20	224.3000	224.3000	223.9000	223.9000	-5.167%	4	3,682	+70.089%
2026-04-17	215.8500	236.1000	215.8500	236.1000	+27.120%	14	3,684	+61.300%
2026-04-16	185.9700	185.9700	185.7300	185.7300	+10.343%	18	3,698	+105.045%
2026-04-15	168.3200	168.3200	168.3200	168.3200	+11.360%	1	3,713	+126.254%
2026-04-14	126.2000	151.1500	126.2000	151.1500	+37.986%	40	3,713	+151.955%
2026-04-13	96.4700	109.5400	96.4700	109.5400	+8.241%	3	3,721	+247.663%
2026-04-10	104.8900	104.8900	101.2000	101.2000	-1.556%	9	3,720	+276.314%
2026-04-09	102.5000	102.9000	102.5000	102.8000	+7.307%	4	3,713	+270.457%
2026-04-08	92.9800	95.8000	92.7100	95.8000	+44.495%	195	3,748	+297.526%
2026-04-07	66.3000	66.3000	66.3000	66.3000	+9.478%	2	3,732	+474.404%
2026-04-02	60.5600	60.5600	60.5600	60.5600	-6.974%	1	3,731	+528.847%
2026-04-01	65.9000	68.7000	65.1000	65.1000	+10.339%	723	3,731	+484.992%
2026-03-31	59.0000	59.0000	59.0000	59.0000	+47.389%	10	3,592	+545.475%
2026-03-30	49.2000	49.2000	40.0300	40.0300	-11.964%	254	3,582	+851.361%
2026-03-27	51.9200	52.0500	45.4700	45.4700	-42.224%	109	3,360	+737.541%
2026-03-25	80.5000	80.5000	78.7000	78.7000	+0.639%	751	3,404	+383.901%
2026-03-24	73.9000	78.3000	73.9000	78.2000	-9.908%	19	3,405	+386.995%
2026-03-23	86.8000	86.8000	86.8000	86.8000	+10.630%	2	3,386	+338.744%
2026-03-20	78.1000	78.4600	78.1000	78.4600	-10.372%	4	3,384	+385.381%
2026-03-19	89.6000	89.6000	79.6000	87.5400	-8.813%	18	3,386	+335.035%
2026-03-18	107.9000	107.9000	96.0000	96.0000	-18.478%	236	3,380	+296.698%
2026-03-17	117.7600	117.7600	117.7600	117.7600	+5.539%	5	3,184	+223.395%
2026-03-16	116.5000	118.3000	110.5000	111.5800	+4.574%	477	3,279	+241.307%
2026-03-13	121.1400	121.2700	106.7000	106.7000	-12.691%	233	2,845	+256.917%
2026-03-12	122.2100	122.2100	122.2100	122.2100	-10.087%	1	2,978	+211.619%
2026-03-11	135.9200	135.9200	135.9200	135.9200	-7.913%	7	2,977	+180.187%
2026-03-10	147.6000	147.6000	147.6000	147.6000	+15.043%	1	2,970	+158.015%
2026-03-09	110.2000	128.3000	110.2000	128.3000	-6.914%	607	2,969	+196.828%
2026-03-06	133.3000	138.3500	133.3000	137.8300	-1.690%	55	2,367	+176.304%
2026-03-05	160.1000	161.2000	140.2000	140.2000	-8.664%	11	2,347	+171.633%
2026-03-03	151.9000	153.5000	151.9000	153.5000	-13.448%	2	2,341	+148.098%
2026-03-02	172.3000	177.3500	172.3000	177.3500	+5.817%	9	2,343	+114.734%
2026-02-27	167.1000	168.8000	164.8000	167.6000	-5.524%	7	2,342	+127.226%
2026-02-26	177.5000	181.8000	177.4000	177.4000	-12.165%	11	2,336	+114.673%
2026-02-25	198.6000	201.9700	198.6000	201.9700	+10.065%	17	2,316	+88.558%
2026-02-24	174.0000	183.5000	174.0000	183.5000	+11.077%	4	2,316	+107.537%
2026-02-23	173.3100	173.3100	160.7700	165.2000	-5.960%	788	2,318	+130.527%
2026-02-20	171.5000	176.0100	171.5000	175.6700	+1.779%	8	1,640	+116.787%
2026-02-19	173.4000	181.8000	169.7000	172.6000	-2.431%	16	1,643	+120.643%
2026-02-18	181.7000	181.7000	176.9000	176.9000	+2.849%	5	1,644	+115.280%
2026-02-13	172.0000	172.0000	172.0000	172.0000	-6.011%	3	1,638	+121.413%
2026-02-12	179.3800	183.0000	179.3800	183.0000	-10.470%	6	1,638	+108.104%
2026-02-06	200.6000	204.4000	200.6000	204.4000	+19.981%	54	1,636	+86.316%
2026-02-05	176.7600	176.7600	170.3600	170.3600	-15.328%	145	1,636	+123.544%
2026-02-04	198.7000	201.2000	198.1000	201.2000	+2.236%	15	1,559	+89.279%
2026-02-03	201.5000	201.5000	196.8000	196.8000	-16.962%	2	1,548	+93.511%
2026-01-28	248.9200	248.9200	237.0000	237.0000	+4.543%	53	1,547	+60.688%
2026-01-26	226.7000	226.7000	226.7000	226.7000	0.000%	8	1,563	+67.989%
2026-01-16	224.9000	226.7000	224.9000	226.7000	-4.780%	28	1,707	+67.989%
2026-01-15	238.2700	238.3500	238.0800	238.0800	+6.519%	285	1,707	+59.959%
2026-01-14	221.2800	223.5100	220.6600	223.5100	-11.016%	78	1,902	+70.386%
2026-01-12	242.7000	251.3300	242.7000	251.1800	+1.956%	13	1,900	+51.616%
2026-01-09	246.8000	246.8100	246.3600	246.3600	+10.228%	20	1,896	+54.583%
2026-01-08	223.5000	223.5000	223.5000	223.5000	-1.368%	7	1,886	+70.394%
2026-01-07	226.7000	226.7000	226.6000	226.6000	+0.899%	10	1,879	+68.063%
2026-01-06	224.5800	224.5800	224.5800	224.5800	+0.528%	1	1,879	+69.574%
2026-01-05	223.0000	225.3000	222.9000	223.4000	+9.194%	18	1,860	+70.470%
2026-01-02	204.5500	204.5900	204.5500	204.5900	+1.569%	6	1,860	+86.143%
2025-12-31	201.4300	201.4300	201.4300	201.4300	-7.325%	1	1,864	+89.063%
2025-12-29	217.3500	217.3500	217.3500	217.3500	-6.729%	1	1,864	+75.215%
2025-12-26	232.6600	233.0300	232.6300	233.0300	+4.078%	44	1,865	+63.425%
2025-12-23	214.7900	223.9000	214.7900	223.9000	+6.899%	30	1,843	+70.089%
2025-12-22	210.5900	210.6300	209.4500	209.4500	+16.122%	122	1,818	+81.824%
2025-12-18	195.8000	195.8000	180.3400	180.3700	+1.795%	23	1,860	+111.138%
2025-12-17	177.1300	177.1900	177.1300	177.1900	-11.933%	42	1,841	+114.927%
2025-12-16	197.6300	201.2000	195.7000	201.2000	-16.079%	14	1,820	+89.279%
2025-12-09	239.9000	239.9000	239.7500	239.7500	-4.406%	150	1,812	+58.845%
2025-12-05	253.1000	253.1000	250.8000	250.8000	+1.658%	27	1,737	+51.846%
2025-12-04	246.6100	246.7100	246.6100	246.7100	+1.527%	2	1,737	+54.363%
2025-11-26	233.4200	243.0000	232.4500	243.0000	+11.509%	105	1,661	+56.720%
2025-11-25	203.5000	217.9200	203.5000	217.9200	+7.181%	52	1,661	+74.757%
2025-11-24	196.7400	203.3300	196.7400	203.3200	+15.451%	30	1,612	+87.306%
2025-11-20	175.6000	176.1100	175.6000	176.1100	-11.649%	6	1,615	+116.246%
2025-11-18	184.4800	199.3300	184.4800	199.3300	-15.645%	389	1,612	+91.055%
2025-11-13	261.8700	263.1000	236.3000	236.3000	-16.363%	43	1,268	+61.164%
2025-11-12	287.9600	288.1600	278.5600	282.5300	+1.131%	44	1,260	+34.793%
2025-11-11	271.2900	279.3700	270.9600	279.3700	+7.471%	18	1,276	+36.317%
2025-11-10	259.6100	260.0700	259.6100	259.9500	+28.860%	8	1,285	+46.501%
2025-11-07	211.2200	211.4400	201.3200	201.7300	-24.756%	10	1,281	+88.782%
2025-11-05	257.0400	268.1000	257.0400	268.1000	+4.319%	2	1,278	+42.048%
2025-11-04	272.7000	272.7000	257.0000	257.0000	-10.980%	9	1,279	+48.183%
2025-11-03	288.7000	288.7000	288.7000	288.7000	+0.842%	4	1,279	+31.912%
2025-10-30	286.2900	286.2900	286.2900	286.2900	-8.729%	1	1,279	+33.022%
2025-10-29	313.0700	313.6700	313.0700	313.6700	+15.214%	4	1,280	+21.411%
2025-10-27	266.2200	272.2500	266.2200	272.2500	+15.743%	11	1,324	+39.882%
2025-10-24	235.1100	235.2200	235.1100	235.2200	+11.241%	212	1,324	+61.904%
2025-10-22	213.3000	213.3000	211.4500	211.4500	+3.652%	4	1,155	+80.104%
2025-10-17	204.9100	204.9400	204.0000	204.0000	-1.791%	76	1,153	+86.681%
2025-10-14	178.5900	207.7400	171.4100	207.7200	-13.709%	246	1,147	+83.338%
2025-10-08	241.3100	241.3100	240.7100	240.7200	+7.335%	400	1,047	+58.205%
2025-10-03	223.2100	224.2700	223.1200	224.2700	+4.594%	28	315	+69.809%
2025-10-01	202.9900	214.4200	202.9400	214.4200	+5.211%	24	301	+77.609%
2025-09-30	194.0700	203.8000	190.2100	203.8000	+9.393%	24	311	+86.865%
2025-09-26	186.3000	186.3000	186.3000	186.3000	-4.452%	86	305	+104.418%
2025-09-24	197.8300	198.2300	194.3700	194.9800	-5.096%	558	337	+95.317%
2025-09-23	217.8200	217.9000	205.4400	205.4500	-2.925%	10	205	+85.364%
2025-09-22	207.4400	211.6400	207.4400	211.6400	+12.353%	10	205	+79.942%
2025-09-19	188.4300	188.4300	188.3700	188.3700	+1.723%	7	162	+102.171%
2025-09-18	180.1600	187.4000	180.1500	185.1800	+5.612%	122	156	+105.654%
2025-09-15	175.3700	175.3700	175.3400	175.3400	+5.360%	2	103	+117.195%
2025-09-12	166.4200	166.4200	166.4200	166.4200	+3.663%	1	103	+128.837%
2025-09-11	154.6100	160.5500	154.6100	160.5400	+8.598%	187	102	+137.218%
2025-09-10	147.6400	147.8300	147.6400	147.8300	+16.889%	2	8	+157.613%
2025-09-04	126.0800	126.4700	126.0800	126.4700	-1.656%	2	8	+201.123%
2025-08-25	128.7000	128.7000	128.6000	128.6000	+7.417%	3	8	+196.135%
2025-08-19	119.7200	119.7200	119.7200	119.7200	0.000%	5	5	+218.101%

.dark-mode .qjXnQv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjXnQv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7325SPX Sep 18 2026 7325.00 Call (SPX260918C07325000)option OPRA

SPX20260918C7325
SPX Sep 18 2026 7325.00 Call (SPX260918C07325000)
option OPRA