Dark

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

EOD

Jul 8, 2026

303.64-9.358%(-31.35)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	303.3000	303.6400	303.3000	303.6400	-9.358%	153	3,414	0.000%
2026-07-07	334.9900	334.9900	334.9900	334.9900	+6.753%	50	3,486	-9.358%
2026-07-02	313.8000	313.8000	313.8000	313.8000	-1.165%	1	3,504	-3.238%
2026-06-29	317.9000	318.6000	317.5000	317.5000	+11.993%	28	3,504	-4.365%
2026-06-26	283.5000	283.5000	283.5000	283.5000	+0.854%	1	3,508	+7.104%
2026-06-25	274.5000	284.4000	274.5000	281.1000	-24.984%	22	3,509	+8.018%
2026-06-18	375.6000	391.1000	374.7200	374.7200	+32.579%	21	3,513	-18.969%
2026-06-11	283.7700	284.0600	280.8800	282.6400	+1.189%	22	3,513	+7.430%
2026-06-10	279.3200	279.3200	279.3200	279.3200	-25.155%	2	3,503	+8.707%
2026-06-09	373.2000	373.2000	373.2000	373.2000	-2.635%	2	3,503	-18.639%
2026-06-05	383.3000	383.3000	383.3000	383.3000	-12.672%	2	3,503	-20.783%
2026-05-26	438.9200	438.9200	438.9200	438.9200	+0.760%	2	3,505	-30.821%
2026-05-14	426.9600	439.1700	426.9600	435.6100	+12.178%	21	3,505	-30.295%
2026-05-13	388.3200	388.3200	388.3200	388.3200	+13.604%	307	3,516	-21.807%
2026-05-06	343.6500	346.2000	341.8200	341.8200	+21.497%	14	3,516	-11.170%
2026-05-01	281.3400	281.3400	281.3400	281.3400	+4.946%	1	3,525	+7.926%
2026-04-30	241.5400	268.0800	241.5400	268.0800	+17.378%	15	3,525	+13.265%
2026-04-29	228.0000	228.3900	225.8000	228.3900	+1.035%	37	3,529	+32.948%
2026-04-28	225.6000	226.0500	225.6000	226.0500	-11.868%	16	3,528	+34.324%
2026-04-27	247.7400	256.4900	247.7400	256.4900	+1.669%	2	3,512	+18.383%
2026-04-24	230.1000	252.2800	230.1000	252.2800	+12.675%	222	3,512	+20.358%
2026-04-20	224.3000	224.3000	223.9000	223.9000	-5.167%	4	3,682	+35.614%
2026-04-17	215.8500	236.1000	215.8500	236.1000	+27.120%	14	3,684	+28.607%
2026-04-16	185.9700	185.9700	185.7300	185.7300	+10.343%	18	3,698	+63.485%
2026-04-15	168.3200	168.3200	168.3200	168.3200	+11.360%	1	3,713	+80.394%
2026-04-14	126.2000	151.1500	126.2000	151.1500	+37.986%	40	3,713	+100.887%
2026-04-13	96.4700	109.5400	96.4700	109.5400	+8.241%	3	3,721	+177.196%
2026-04-10	104.8900	104.8900	101.2000	101.2000	-1.556%	9	3,720	+200.040%
2026-04-09	102.5000	102.9000	102.5000	102.8000	+7.307%	4	3,713	+195.370%
2026-04-08	92.9800	95.8000	92.7100	95.8000	+44.495%	195	3,748	+216.952%
2026-04-07	66.3000	66.3000	66.3000	66.3000	+9.478%	2	3,732	+357.979%
2026-04-02	60.5600	60.5600	60.5600	60.5600	-6.974%	1	3,731	+401.387%
2026-04-01	65.9000	68.7000	65.1000	65.1000	+10.339%	723	3,731	+366.421%
2026-03-31	59.0000	59.0000	59.0000	59.0000	+47.389%	10	3,592	+414.644%
2026-03-30	49.2000	49.2000	40.0300	40.0300	-11.964%	254	3,582	+658.531%
2026-03-27	51.9200	52.0500	45.4700	45.4700	-42.224%	109	3,360	+567.781%
2026-03-25	80.5000	80.5000	78.7000	78.7000	+0.639%	751	3,404	+285.820%
2026-03-24	73.9000	78.3000	73.9000	78.2000	-9.908%	19	3,405	+288.286%
2026-03-23	86.8000	86.8000	86.8000	86.8000	+10.630%	2	3,386	+249.816%
2026-03-20	78.1000	78.4600	78.1000	78.4600	-10.372%	4	3,384	+287.000%
2026-03-19	89.6000	89.6000	79.6000	87.5400	-8.813%	18	3,386	+246.859%
2026-03-18	107.9000	107.9000	96.0000	96.0000	-18.478%	236	3,380	+216.292%
2026-03-17	117.7600	117.7600	117.7600	117.7600	+5.539%	5	3,184	+157.846%
2026-03-16	116.5000	118.3000	110.5000	111.5800	+4.574%	477	3,279	+172.128%
2026-03-13	121.1400	121.2700	106.7000	106.7000	-12.691%	233	2,845	+184.574%
2026-03-12	122.2100	122.2100	122.2100	122.2100	-10.087%	1	2,978	+148.458%
2026-03-11	135.9200	135.9200	135.9200	135.9200	-7.913%	7	2,977	+123.396%
2026-03-10	147.6000	147.6000	147.6000	147.6000	+15.043%	1	2,970	+105.718%
2026-03-09	110.2000	128.3000	110.2000	128.3000	-6.914%	607	2,969	+136.664%
2026-03-06	133.3000	138.3500	133.3000	137.8300	-1.690%	55	2,367	+120.300%
2026-03-05	160.1000	161.2000	140.2000	140.2000	-8.664%	11	2,347	+116.576%
2026-03-03	151.9000	153.5000	151.9000	153.5000	-13.448%	2	2,341	+97.811%
2026-03-02	172.3000	177.3500	172.3000	177.3500	+5.817%	9	2,343	+71.209%
2026-02-27	167.1000	168.8000	164.8000	167.6000	-5.524%	7	2,342	+81.169%
2026-02-26	177.5000	181.8000	177.4000	177.4000	-12.165%	11	2,336	+71.161%
2026-02-25	198.6000	201.9700	198.6000	201.9700	+10.065%	17	2,316	+50.339%
2026-02-24	174.0000	183.5000	174.0000	183.5000	+11.077%	4	2,316	+65.471%
2026-02-23	173.3100	173.3100	160.7700	165.2000	-5.960%	788	2,318	+83.801%
2026-02-20	171.5000	176.0100	171.5000	175.6700	+1.779%	8	1,640	+72.847%
2026-02-19	173.4000	181.8000	169.7000	172.6000	-2.431%	16	1,643	+75.921%
2026-02-18	181.7000	181.7000	176.9000	176.9000	+2.849%	5	1,644	+71.645%
2026-02-13	172.0000	172.0000	172.0000	172.0000	-6.011%	3	1,638	+76.535%
2026-02-12	179.3800	183.0000	179.3800	183.0000	-10.470%	6	1,638	+65.923%
2026-02-06	200.6000	204.4000	200.6000	204.4000	+19.981%	54	1,636	+48.552%
2026-02-05	176.7600	176.7600	170.3600	170.3600	-15.328%	145	1,636	+78.234%
2026-02-04	198.7000	201.2000	198.1000	201.2000	+2.236%	15	1,559	+50.915%
2026-02-03	201.5000	201.5000	196.8000	196.8000	-16.962%	2	1,548	+54.289%
2026-01-28	248.9200	248.9200	237.0000	237.0000	+4.543%	53	1,547	+28.118%
2026-01-26	226.7000	226.7000	226.7000	226.7000	0.000%	8	1,563	+33.939%
2026-01-16	224.9000	226.7000	224.9000	226.7000	-4.780%	28	1,707	+33.939%
2026-01-15	238.2700	238.3500	238.0800	238.0800	+6.519%	285	1,707	+27.537%
2026-01-14	221.2800	223.5100	220.6600	223.5100	-11.016%	78	1,902	+35.851%
2026-01-12	242.7000	251.3300	242.7000	251.1800	+1.956%	13	1,900	+20.885%
2026-01-09	246.8000	246.8100	246.3600	246.3600	+10.228%	20	1,896	+23.251%
2026-01-08	223.5000	223.5000	223.5000	223.5000	-1.368%	7	1,886	+35.857%
2026-01-07	226.7000	226.7000	226.6000	226.6000	+0.899%	10	1,879	+33.998%
2026-01-06	224.5800	224.5800	224.5800	224.5800	+0.528%	1	1,879	+35.203%
2026-01-05	223.0000	225.3000	222.9000	223.4000	+9.194%	18	1,860	+35.918%
2026-01-02	204.5500	204.5900	204.5500	204.5900	+1.569%	6	1,860	+48.414%
2025-12-31	201.4300	201.4300	201.4300	201.4300	-7.325%	1	1,864	+50.742%
2025-12-29	217.3500	217.3500	217.3500	217.3500	-6.729%	1	1,864	+39.701%
2025-12-26	232.6600	233.0300	232.6300	233.0300	+4.078%	44	1,865	+30.301%
2025-12-23	214.7900	223.9000	214.7900	223.9000	+6.899%	30	1,843	+35.614%
2025-12-22	210.5900	210.6300	209.4500	209.4500	+16.122%	122	1,818	+44.970%
2025-12-18	195.8000	195.8000	180.3400	180.3700	+1.795%	23	1,860	+68.343%
2025-12-17	177.1300	177.1900	177.1300	177.1900	-11.933%	42	1,841	+71.364%
2025-12-16	197.6300	201.2000	195.7000	201.2000	-16.079%	14	1,820	+50.915%
2025-12-09	239.9000	239.9000	239.7500	239.7500	-4.406%	150	1,812	+26.649%
2025-12-05	253.1000	253.1000	250.8000	250.8000	+1.658%	27	1,737	+21.069%
2025-12-04	246.6100	246.7100	246.6100	246.7100	+1.527%	2	1,737	+23.076%
2025-11-26	233.4200	243.0000	232.4500	243.0000	+11.509%	105	1,661	+24.955%
2025-11-25	203.5000	217.9200	203.5000	217.9200	+7.181%	52	1,661	+39.336%
2025-11-24	196.7400	203.3300	196.7400	203.3200	+15.451%	30	1,612	+49.341%
2025-11-20	175.6000	176.1100	175.6000	176.1100	-11.649%	6	1,615	+72.415%
2025-11-18	184.4800	199.3300	184.4800	199.3300	-15.645%	389	1,612	+52.330%
2025-11-13	261.8700	263.1000	236.3000	236.3000	-16.363%	43	1,268	+28.498%
2025-11-12	287.9600	288.1600	278.5600	282.5300	+1.131%	44	1,260	+7.472%
2025-11-11	271.2900	279.3700	270.9600	279.3700	+7.471%	18	1,276	+8.687%
2025-11-10	259.6100	260.0700	259.6100	259.9500	+28.860%	8	1,285	+16.807%
2025-11-07	211.2200	211.4400	201.3200	201.7300	-24.756%	10	1,281	+50.518%
2025-11-05	257.0400	268.1000	257.0400	268.1000	+4.319%	2	1,278	+13.256%
2025-11-04	272.7000	272.7000	257.0000	257.0000	-10.980%	9	1,279	+18.148%
2025-11-03	288.7000	288.7000	288.7000	288.7000	+0.842%	4	1,279	+5.175%
2025-10-30	286.2900	286.2900	286.2900	286.2900	-8.729%	1	1,279	+6.060%
2025-10-29	313.0700	313.6700	313.0700	313.6700	+15.214%	4	1,280	-3.198%
2025-10-27	266.2200	272.2500	266.2200	272.2500	+15.743%	11	1,324	+11.530%
2025-10-24	235.1100	235.2200	235.1100	235.2200	+11.241%	212	1,324	+29.088%
2025-10-22	213.3000	213.3000	211.4500	211.4500	+3.652%	4	1,155	+43.599%
2025-10-17	204.9100	204.9400	204.0000	204.0000	-1.791%	76	1,153	+48.843%
2025-10-14	178.5900	207.7400	171.4100	207.7200	-13.709%	246	1,147	+46.178%
2025-10-08	241.3100	241.3100	240.7100	240.7200	+7.335%	400	1,047	+26.138%
2025-10-03	223.2100	224.2700	223.1200	224.2700	+4.594%	28	315	+35.390%
2025-10-01	202.9900	214.4200	202.9400	214.4200	+5.211%	24	301	+41.610%
2025-09-30	194.0700	203.8000	190.2100	203.8000	+9.393%	24	311	+48.989%
2025-09-26	186.3000	186.3000	186.3000	186.3000	-4.452%	86	305	+62.984%
2025-09-24	197.8300	198.2300	194.3700	194.9800	-5.096%	558	337	+55.729%
2025-09-23	217.8200	217.9000	205.4400	205.4500	-2.925%	10	205	+47.793%
2025-09-22	207.4400	211.6400	207.4400	211.6400	+12.353%	10	205	+43.470%
2025-09-19	188.4300	188.4300	188.3700	188.3700	+1.723%	7	162	+61.193%
2025-09-18	180.1600	187.4000	180.1500	185.1800	+5.612%	122	156	+63.970%
2025-09-15	175.3700	175.3700	175.3400	175.3400	+5.360%	2	103	+73.172%
2025-09-12	166.4200	166.4200	166.4200	166.4200	+3.663%	1	103	+82.454%
2025-09-11	154.6100	160.5500	154.6100	160.5400	+8.598%	187	102	+89.137%
2025-09-10	147.6400	147.8300	147.6400	147.8300	+16.889%	2	8	+105.398%
2025-09-04	126.0800	126.4700	126.0800	126.4700	-1.656%	2	8	+140.089%
2025-08-25	128.7000	128.7000	128.6000	128.6000	+7.417%	3	8	+136.112%
2025-08-19	119.7200	119.7200	119.7200	119.7200	0.000%	5	5	+153.625%

.dark-mode .KdVBXT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdVBXT{ 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