Dark

SPX20260918C7350
SPX Sep 18 2026 7350.00 Call (SPX260918C07350000)
option OPRA

EOD

Sep 10, 2026

260.37-13.990%(-42.35)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	256.2500	260.3700	256.2500	260.3700	-13.990%	20	7,360	0.000%
2026-09-09	304.6000	304.6000	302.7200	302.7200	-9.676%	11	7,364	-13.990%
2026-09-08	351.5000	351.5000	335.1500	335.1500	-9.566%	42	7,358	-22.312%
2026-09-04	386.4200	389.7300	370.6000	370.6000	-8.649%	27	7,350	-29.744%
2026-09-03	405.6900	405.6900	405.6900	405.6900	+11.252%	1	7,350	-35.820%
2026-08-31	357.5700	369.2000	352.3900	364.6600	-5.577%	7	7,355	-28.599%
2026-08-28	386.4000	386.4000	386.2000	386.2000	+7.622%	2	7,355	-32.582%
2026-08-26	372.4800	372.4800	358.8500	358.8500	+1.926%	3	7,356	-27.443%
2026-08-24	352.0700	352.0700	352.0700	352.0700	-16.307%	1	7,353	-26.046%
2026-08-19	420.6700	420.6700	420.6700	420.6700	+6.096%	200	7,353	-38.106%
2026-08-18	397.7000	398.2000	396.5000	396.5000	-12.100%	6	7,553	-34.333%
2026-08-17	451.0800	451.0800	451.0800	451.0800	-5.576%	2	7,547	-42.279%
2026-08-14	477.7200	477.7200	477.7200	477.7200	+2.427%	3	7,549	-45.497%
2026-08-11	465.3100	466.4000	465.3100	466.4000	+1.903%	201	7,549	-44.175%
2026-08-10	457.6900	457.6900	457.6900	457.6900	-1.458%	3	7,500	-43.112%
2026-08-07	443.7000	465.9900	443.7000	464.4600	+9.179%	430	7,500	-43.941%
2026-08-06	439.8400	456.0200	425.4100	425.4100	-6.536%	6	7,633	-38.796%
2026-08-05	500.6400	500.6400	455.1000	455.1600	-2.326%	9	7,633	-42.796%
2026-08-04	378.3000	466.0000	378.3000	466.0000	+35.860%	2	7,635	-44.127%
2026-08-03	341.7400	343.4100	341.7400	343.0000	+26.256%	58	7,636	-24.090%
2026-07-31	223.0200	276.7400	223.0200	271.6700	+19.258%	8	7,670	-4.159%
2026-07-30	214.0600	227.8000	212.6000	227.8000	+23.872%	18	7,673	+14.298%
2026-07-29	219.7000	219.7000	182.0600	183.9000	-23.410%	252	7,672	+41.582%
2026-07-28	214.7900	240.1400	214.7900	240.1100	+3.630%	26	7,555	+8.438%
2026-07-27	264.9100	264.9100	217.5000	231.7000	-0.215%	47	7,555	+12.374%
2026-07-24	236.5000	249.6100	232.2000	232.2000	-0.129%	9	7,544	+12.132%
2026-07-23	252.7700	252.7700	230.9400	232.5000	-24.925%	1,589	7,540	+11.987%
2026-07-22	299.7200	309.6900	299.7200	309.6900	+10.984%	3	7,786	-15.926%
2026-07-20	294.9700	295.0200	278.3900	279.0400	+0.736%	56	7,786	-6.691%
2026-07-17	280.3600	302.2000	273.4000	277.0000	-15.987%	21	7,824	-6.004%
2026-07-16	348.7900	348.7900	320.0200	329.7100	-7.515%	52	7,819	-21.031%
2026-07-15	362.7200	368.7200	351.3300	356.5000	+2.366%	153	7,821	-26.965%
2026-07-14	333.7700	348.2600	333.5500	348.2600	+4.451%	7	7,848	-25.237%
2026-07-13	336.2000	336.6200	333.4200	333.4200	-8.939%	24	7,846	-21.909%
2026-07-10	351.9300	366.1500	350.7700	366.1500	+5.735%	25	7,834	-28.890%
2026-07-09	353.1800	353.1800	346.2900	346.2900	+14.419%	3	7,834	-24.812%
2026-07-08	303.8000	305.5800	285.4000	302.6500	-6.006%	5	7,835	-13.970%
2026-07-07	321.6900	321.9900	313.4800	321.9900	-4.289%	10	7,837	-19.137%
2026-07-06	336.4200	336.4200	336.4200	336.4200	+11.693%	3	7,836	-22.606%
2026-07-02	304.5000	304.5000	301.2000	301.2000	-10.719%	4	7,832	-13.556%
2026-07-01	343.4100	343.4100	337.3600	337.3600	+3.880%	2	7,832	-22.821%
2026-06-30	318.1600	324.7600	318.1600	324.7600	+24.491%	3	7,831	-19.827%
2026-06-26	245.3000	269.4800	245.3000	260.8700	-2.332%	190	7,830	-0.192%
2026-06-25	272.1900	287.1000	260.6000	267.1000	-8.970%	29	7,974	-2.520%
2026-06-24	270.3200	293.4200	267.4000	293.4200	+1.438%	1,008	7,965	-11.264%
2026-06-23	309.1300	309.1300	289.2600	289.2600	-16.222%	5	7,467	-9.988%
2026-06-22	354.8000	354.8000	338.9500	345.2700	-4.722%	29	7,467	-24.589%
2026-06-18	352.9400	371.4000	352.9400	362.3800	+13.276%	27	7,493	-28.150%
2026-06-17	382.1300	388.3800	319.9100	319.9100	-18.311%	39	7,493	-18.611%
2026-06-16	415.5500	415.5500	391.6200	391.6200	-6.201%	7	7,493	-33.515%
2026-06-15	420.0100	420.0100	417.5100	417.5100	+26.174%	2	7,491	-37.637%
2026-06-11	274.2700	330.9000	268.9500	330.9000	+15.861%	61	7,491	-21.315%
2026-06-10	318.1400	324.4500	283.8900	285.6000	-8.167%	2,270	7,490	-8.834%
2026-06-09	280.9900	311.0000	280.9900	311.0000	-5.789%	504	5,861	-16.280%
2026-06-08	330.1100	330.1100	330.1100	330.1100	+0.085%	1	5,406	-21.126%
2026-06-05	405.1700	408.4300	329.8300	329.8300	-27.796%	28	5,406	-21.059%
2026-06-03	456.8000	456.8000	456.8000	456.8000	-1.814%	4	5,385	-43.001%
2026-06-01	465.2400	465.2400	465.2400	465.2400	-0.062%	1	5,389	-44.035%
2026-05-29	465.5300	465.5300	465.5300	465.5300	+10.491%	2	5,390	-44.070%
2026-05-27	421.3300	421.3300	421.3300	421.3300	+2.123%	3	5,390	-38.203%
2026-05-26	412.5600	412.5700	412.5600	412.5700	+14.785%	4	5,393	-36.891%
2026-05-20	338.0000	359.4300	338.0000	359.4300	+10.390%	15	5,389	-27.560%
2026-05-19	332.3000	349.2000	319.1300	325.6000	-23.390%	1,861	4,817	-20.034%
2026-05-14	425.0100	425.0100	425.0100	425.0100	+14.868%	2	4,817	-38.738%
2026-05-13	361.4100	370.0000	361.4100	370.0000	-3.382%	3	4,815	-29.630%
2026-05-11	382.9500	382.9500	382.9500	382.9500	+6.446%	4	4,815	-32.009%
2026-05-08	365.0300	369.7000	359.7600	359.7600	+11.588%	148	4,815	-27.627%
2026-05-07	324.9500	324.9500	316.9100	322.4000	-5.759%	317	4,919	-19.240%
2026-05-06	308.5400	342.1000	308.5400	342.1000	+24.224%	1,560	4,843	-23.891%
2026-05-05	275.3900	275.3900	275.3900	275.3900	+12.772%	137	3,644	-5.454%
2026-05-04	265.3600	265.3600	241.9700	244.2000	-6.221%	26	3,644	+6.622%
2026-05-01	265.8000	281.3000	260.4000	260.4000	+2.018%	751	3,760	-0.012%
2026-04-30	229.3000	255.2500	228.4800	255.2500	+19.555%	13	3,760	+2.006%
2026-04-29	213.5000	213.5000	213.5000	213.5000	+0.447%	450	3,769	+21.953%
2026-04-28	227.4900	227.8300	212.5500	212.5500	-12.480%	117	3,669	+22.498%
2026-04-27	237.7400	244.0100	234.1000	242.8600	+3.795%	95	3,576	+7.210%
2026-04-24	216.8000	234.9600	216.8000	233.9800	+1.881%	5	3,571	+11.279%
2026-04-23	229.6600	229.6600	229.6600	229.6600	+4.629%	1	3,571	+13.372%
2026-04-22	219.2500	220.8000	219.2500	219.5000	+8.771%	7	3,572	+18.620%
2026-04-21	208.6500	208.6500	196.4000	201.8000	-4.541%	983	4,051	+29.024%
2026-04-20	211.7000	214.8000	208.4000	211.4000	-2.849%	55	4,051	+23.165%
2026-04-17	204.8000	224.1000	204.8000	217.6000	+16.364%	20	4,026	+19.655%
2026-04-16	182.4000	187.0000	182.4000	187.0000	+10.311%	16	4,045	+39.235%
2026-04-15	148.2400	169.5200	148.2400	169.5200	+26.886%	69	4,053	+53.592%
2026-04-14	114.5800	138.1800	114.5400	133.6000	+33.935%	197	4,060	+94.888%
2026-04-13	90.8200	99.7500	90.2600	99.7500	+7.258%	1,306	4,078	+161.023%
2026-04-10	94.5500	94.5500	93.0000	93.0000	-1.691%	864	3,570	+179.968%
2026-04-09	85.2000	94.6000	85.2000	94.6000	+11.543%	14	3,351	+175.233%
2026-04-08	84.8100	84.8100	84.8100	84.8100	+39.720%	1,488	3,351	+207.004%
2026-04-07	60.7000	60.7000	60.7000	60.7000	+2.881%	2	3,971	+328.946%
2026-04-06	59.0000	59.0000	55.0000	59.0000	+7.488%	634	3,971	+341.305%
2026-04-02	54.8900	54.8900	54.8900	54.8900	-6.761%	2	3,779	+374.349%
2026-04-01	62.9700	62.9700	56.6600	58.8700	+33.492%	490	3,779	+342.280%
2026-03-31	45.4000	45.4000	44.1000	44.1000	+14.814%	1,014	3,518	+490.408%
2026-03-30	38.4100	38.4100	38.4100	38.4100	-9.067%	1	2,755	+577.870%
2026-03-27	42.2400	42.2400	42.2400	42.2400	-42.058%	954	2,756	+516.406%
2026-03-25	77.1000	77.1000	72.9000	72.9000	+5.377%	10	2,732	+257.160%
2026-03-24	68.0000	70.3000	68.0000	69.1800	-6.677%	30	2,732	+276.366%
2026-03-23	80.0000	80.0000	74.1300	74.1300	+14.222%	4	2,233	+251.234%
2026-03-20	68.2400	68.2500	64.9000	64.9000	-11.580%	12	2,245	+301.186%
2026-03-19	80.2300	83.0000	73.4000	73.4000	-14.552%	117	2,238	+254.728%
2026-03-18	99.5000	99.5000	85.9000	85.9000	-18.003%	12	2,274	+203.108%
2026-03-16	110.2000	110.2000	104.7600	104.7600	+3.110%	173	2,425	+148.540%
2026-03-13	114.4000	114.7800	101.4300	101.6000	-9.609%	765	2,422	+156.270%
2026-03-12	118.3000	118.3000	112.4000	112.4000	-11.691%	4	2,085	+131.646%
2026-03-11	127.2800	127.2800	127.2800	127.2800	-6.993%	86	2,085	+104.565%
2026-03-10	130.9500	141.6800	130.9500	136.8500	+23.444%	4	2,042	+90.259%
2026-03-09	109.7000	112.0300	102.7000	110.8600	-13.654%	192	2,043	+134.864%
2026-03-06	124.5000	129.0400	124.5000	128.3900	-4.748%	26	1,845	+102.796%
2026-03-05	153.4000	153.4000	131.8000	134.7900	-5.807%	32	1,827	+93.167%
2026-03-04	142.9000	143.1000	142.9000	143.1000	-0.279%	5	1,801	+81.950%
2026-03-03	129.2000	143.5000	125.4300	143.5000	-11.551%	10	1,804	+81.443%
2026-03-02	163.8000	163.8000	160.1900	162.2400	+1.910%	10	1,800	+60.484%
2026-02-27	153.9200	159.3900	153.9200	159.2000	-6.021%	39	1,801	+63.549%
2026-02-26	164.9000	172.4000	159.0300	169.4000	-11.499%	444	1,794	+53.701%
2026-02-25	187.3000	191.4100	187.3000	191.4100	+10.706%	17	1,670	+36.027%
2026-02-24	163.8000	172.9000	163.8000	172.9000	+11.261%	406	1,670	+50.590%
2026-02-23	160.4000	160.4000	152.0000	155.4000	-5.927%	7	1,350	+67.548%
2026-02-20	170.6600	170.6600	165.1900	165.1900	+1.344%	25	1,350	+57.618%
2026-02-19	165.4000	171.2800	159.8000	163.0000	-0.361%	20	1,350	+59.736%
2026-02-18	177.2600	177.2600	163.5900	163.5900	+1.798%	18	1,350	+59.160%
2026-02-17	157.7000	160.7000	151.0000	160.7000	-5.147%	20	1,348	+62.022%
2026-02-12	203.2000	203.2000	169.4200	169.4200	-15.921%	7	1,348	+53.683%
2026-02-11	204.7000	204.7000	201.5000	201.5000	-6.104%	5	1,348	+29.216%
2026-02-09	214.6000	214.6000	214.6000	214.6000	+11.249%	15	1,343	+21.328%
2026-02-06	173.2600	192.9000	173.2600	192.9000	+17.122%	6	1,343	+34.977%
2026-02-05	164.0000	164.7000	163.7000	164.7000	-11.069%	4	1,345	+58.087%
2026-02-04	176.5900	185.2000	176.2900	185.2000	-5.846%	105	1,345	+40.589%
2026-02-03	199.5000	199.5000	185.6000	196.7000	-12.426%	40	1,348	+32.369%
2026-02-02	224.5900	224.6100	224.5900	224.6100	+11.635%	4	1,334	+15.921%
2026-01-30	203.7000	204.2000	201.2000	201.2000	-4.960%	35	1,334	+29.409%
2026-01-29	199.8700	211.7000	195.3000	211.7000	+7.299%	27	1,306	+22.990%
2026-01-23	197.3000	197.3000	197.3000	197.3000	+7.855%	3	1,304	+31.967%
2026-01-21	182.9300	182.9300	182.9300	182.9300	+5.496%	8	1,279	+42.333%
2026-01-20	173.4000	173.4000	173.4000	173.4000	-23.131%	1	1,279	+50.156%
2026-01-15	225.6800	225.8000	225.5700	225.5800	+6.280%	8	1,278	+15.422%
2026-01-14	200.8000	212.2900	200.8000	212.2500	-7.958%	53	1,278	+22.671%
2026-01-07	230.6000	230.6000	230.6000	230.6000	+12.488%	1	1,277	+12.910%
2026-01-05	201.7400	206.7000	201.7400	205.0000	+15.643%	21	1,274	+27.010%
2026-01-02	177.2700	177.2700	177.2700	177.2700	-9.883%	1	1,274	+46.878%
2025-12-31	197.0000	197.0000	196.7100	196.7100	-4.417%	52	1,225	+32.362%
2025-12-30	209.0000	209.2200	205.8000	205.8000	-7.130%	26	1,225	+26.516%
2025-12-26	221.0000	222.2000	221.0000	221.6000	-1.116%	10	1,238	+17.495%
2025-12-24	225.0000	226.3000	223.8000	224.1000	+21.201%	27	1,238	+16.185%
2025-12-18	184.9000	184.9000	184.9000	184.9000	+13.561%	1	1,238	+40.817%
2025-12-17	166.3500	167.2700	160.5200	162.8200	-11.927%	252	1,238	+59.913%
2025-12-16	184.8700	184.8700	184.8700	184.8700	-12.657%	1	1,232	+40.840%
2025-12-12	221.5100	222.2600	206.8600	211.6600	-8.134%	14	1,231	+23.013%
2025-12-09	230.9000	230.9000	230.2000	230.4000	-1.886%	363	1,275	+13.008%
2025-12-08	237.5100	237.5100	234.7900	234.8300	-4.253%	4	947	+10.876%
2025-12-05	244.3600	245.2600	244.3600	245.2600	+9.442%	4	947	+6.161%
2025-12-02	228.3100	228.3100	224.1000	224.1000	-0.258%	7	947	+16.185%
2025-12-01	225.3200	225.3200	224.6800	224.6800	-3.728%	2	946	+15.885%
2025-11-26	227.9800	233.3800	227.9800	233.3800	+9.107%	44	946	+11.565%
2025-11-25	205.7000	213.9000	205.7000	213.9000	+8.265%	12	946	+21.725%
2025-11-24	180.7600	197.5700	180.7600	197.5700	+4.778%	16	934	+31.786%
2025-11-21	188.5600	188.5600	188.5600	188.5600	+0.996%	2	1,044	+38.083%
2025-11-19	195.4800	195.7500	186.7000	186.7000	+1.888%	9	1,044	+39.459%
2025-11-18	177.0900	183.2500	176.3000	183.2400	-32.867%	148	1,044	+42.092%
2025-11-12	272.9200	272.9500	272.9200	272.9500	+10.140%	4	1,024	-4.609%
2025-11-10	239.3300	247.8800	239.2600	247.8200	+28.351%	40	1,022	+5.064%
2025-11-07	190.4900	193.5200	190.4900	193.0800	-21.605%	55	1,018	+34.851%
2025-11-05	245.6000	246.2900	245.6000	246.2900	-0.045%	2	996	+5.717%
2025-11-04	257.4100	257.4100	246.4000	246.4000	-12.163%	205	996	+5.670%
2025-11-03	283.4200	283.4200	279.7800	280.5200	-7.171%	12	1,008	-7.183%
2025-10-29	302.1900	302.1900	302.1900	302.1900	+2.933%	50	1,008	-13.839%
2025-10-28	275.4200	293.5800	274.2600	293.5800	+15.166%	180	1,008	-11.312%
2025-10-27	251.7600	254.9200	251.7500	254.9200	+11.382%	3	1,096	+2.138%
2025-10-24	224.5600	229.5000	224.1700	228.8700	+8.146%	6	1,096	+13.763%
2025-10-23	211.3200	211.7100	211.2100	211.6300	+0.327%	6	1,094	+23.031%
2025-10-21	210.9700	210.9700	210.9400	210.9400	+2.002%	2	1,094	+23.433%
2025-10-20	203.2300	207.5400	202.3800	206.8000	+6.117%	214	1,094	+25.904%
2025-10-17	194.8800	194.8800	194.8800	194.8800	-4.461%	2	990	+33.605%
2025-10-16	203.7300	203.9800	203.7300	203.9800	-6.238%	2	989	+27.645%
2025-10-15	217.8700	217.8700	217.5500	217.5500	+16.144%	2	989	+19.683%
2025-10-14	186.0100	187.3100	186.0100	187.3100	-3.169%	4	988	+39.005%
2025-10-13	187.4800	193.4400	185.9900	193.4400	-13.022%	156	988	+34.600%
2025-10-09	222.2800	222.4000	222.2800	222.4000	+6.524%	4	988	+17.073%
2025-10-02	209.1800	209.1800	208.7800	208.7800	+5.969%	2	990	+24.710%
2025-10-01	197.0200	197.0200	197.0200	197.0200	+10.997%	180	990	+32.154%
2025-09-26	180.0200	180.3500	177.4000	177.5000	+6.415%	14	870	+46.687%
2025-09-25	165.4500	166.8000	165.4500	166.8000	-10.659%	24	875	+56.097%
2025-09-24	189.4100	190.0000	186.7000	186.7000	-7.625%	4	886	+39.459%
2025-09-23	204.4000	204.4000	202.1100	202.1100	+0.188%	52	886	+28.826%
2025-09-22	184.1000	201.8600	184.1000	201.7300	+7.007%	275	863	+29.069%
2025-09-19	179.4900	189.9300	175.0200	188.5200	+7.132%	282	839	+38.113%
2025-09-18	175.9300	177.6100	174.4600	175.9700	+12.816%	50	941	+47.963%
2025-09-12	155.9600	156.0000	155.9500	155.9800	+0.788%	148	879	+66.925%
2025-09-11	154.5200	154.9100	154.4300	154.7600	+13.544%	46	837	+68.241%
2025-09-10	140.0200	140.0200	132.9000	136.3000	+6.518%	9	837	+91.027%
2025-09-09	124.0700	127.9600	121.5000	127.9600	+4.457%	12	833	+103.478%
2025-09-08	121.8200	122.9000	121.1700	122.5000	+2.605%	32	821	+112.547%
2025-09-05	134.5000	134.5000	115.5600	119.3900	-4.838%	81	790	+118.084%
2025-09-04	115.9100	125.8000	115.0600	125.4600	+14.795%	106	709	+107.532%
2025-09-03	113.8500	113.8500	109.2900	109.2900	+2.832%	13	603	+138.238%
2025-09-02	102.7100	106.7100	102.7100	106.2800	-9.932%	31	590	+144.985%
2025-08-29	122.0100	122.0100	118.0000	118.0000	-9.903%	26	533	+120.653%
2025-08-28	130.9700	130.9700	130.9700	130.9700	+17.147%	1	533	+98.801%
2025-08-19	120.8000	120.8000	111.8000	111.8000	-9.032%	13	20	+132.889%
2025-08-18	122.4000	123.1000	122.3000	122.9000	0.000%	10	10	+111.855%

.dark-mode .lq0Xtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lq0Xtz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7350SPX Sep 18 2026 7350.00 Call (SPX260918C07350000)option OPRA

SPX20260918C7350
SPX Sep 18 2026 7350.00 Call (SPX260918C07350000)
option OPRA