Dark

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

EOD

Jul 7, 2026

321.99-4.289%(-14.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	321.6900	321.9900	313.4800	321.9900	-4.289%	10	7,837	0.000%
2026-07-06	336.4200	336.4200	336.4200	336.4200	+11.693%	3	7,836	-4.289%
2026-07-02	304.5000	304.5000	301.2000	301.2000	-10.719%	4	7,832	+6.902%
2026-07-01	343.4100	343.4100	337.3600	337.3600	+3.880%	2	7,832	-4.556%
2026-06-30	318.1600	324.7600	318.1600	324.7600	+24.491%	3	7,831	-0.853%
2026-06-26	245.3000	269.4800	245.3000	260.8700	-2.332%	190	7,830	+23.429%
2026-06-25	272.1900	287.1000	260.6000	267.1000	-8.970%	29	7,974	+20.550%
2026-06-24	270.3200	293.4200	267.4000	293.4200	+1.438%	1,008	7,965	+9.737%
2026-06-23	309.1300	309.1300	289.2600	289.2600	-16.222%	5	7,467	+11.315%
2026-06-22	354.8000	354.8000	338.9500	345.2700	-4.722%	29	7,467	-6.743%
2026-06-18	352.9400	371.4000	352.9400	362.3800	+13.276%	27	7,493	-11.146%
2026-06-17	382.1300	388.3800	319.9100	319.9100	-18.311%	39	7,493	+0.650%
2026-06-16	415.5500	415.5500	391.6200	391.6200	-6.201%	7	7,493	-17.780%
2026-06-15	420.0100	420.0100	417.5100	417.5100	+26.174%	2	7,491	-22.878%
2026-06-11	274.2700	330.9000	268.9500	330.9000	+15.861%	61	7,491	-2.693%
2026-06-10	318.1400	324.4500	283.8900	285.6000	-8.167%	2,270	7,490	+12.742%
2026-06-09	280.9900	311.0000	280.9900	311.0000	-5.789%	504	5,861	+3.534%
2026-06-08	330.1100	330.1100	330.1100	330.1100	+0.085%	1	5,406	-2.460%
2026-06-05	405.1700	408.4300	329.8300	329.8300	-27.796%	28	5,406	-2.377%
2026-06-03	456.8000	456.8000	456.8000	456.8000	-1.814%	4	5,385	-29.512%
2026-06-01	465.2400	465.2400	465.2400	465.2400	-0.062%	1	5,389	-30.791%
2026-05-29	465.5300	465.5300	465.5300	465.5300	+10.491%	2	5,390	-30.834%
2026-05-27	421.3300	421.3300	421.3300	421.3300	+2.123%	3	5,390	-23.578%
2026-05-26	412.5600	412.5700	412.5600	412.5700	+14.785%	4	5,393	-21.955%
2026-05-20	338.0000	359.4300	338.0000	359.4300	+10.390%	15	5,389	-10.416%
2026-05-19	332.3000	349.2000	319.1300	325.6000	-23.390%	1,861	4,817	-1.109%
2026-05-14	425.0100	425.0100	425.0100	425.0100	+14.868%	2	4,817	-24.239%
2026-05-13	361.4100	370.0000	361.4100	370.0000	-3.382%	3	4,815	-12.976%
2026-05-11	382.9500	382.9500	382.9500	382.9500	+6.446%	4	4,815	-15.919%
2026-05-08	365.0300	369.7000	359.7600	359.7600	+11.588%	148	4,815	-10.499%
2026-05-07	324.9500	324.9500	316.9100	322.4000	-5.759%	317	4,919	-0.127%
2026-05-06	308.5400	342.1000	308.5400	342.1000	+24.224%	1,560	4,843	-5.878%
2026-05-05	275.3900	275.3900	275.3900	275.3900	+12.772%	137	3,644	+16.921%
2026-05-04	265.3600	265.3600	241.9700	244.2000	-6.221%	26	3,644	+31.855%
2026-05-01	265.8000	281.3000	260.4000	260.4000	+2.018%	751	3,760	+23.652%
2026-04-30	229.3000	255.2500	228.4800	255.2500	+19.555%	13	3,760	+26.147%
2026-04-29	213.5000	213.5000	213.5000	213.5000	+0.447%	450	3,769	+50.815%
2026-04-28	227.4900	227.8300	212.5500	212.5500	-12.480%	117	3,669	+51.489%
2026-04-27	237.7400	244.0100	234.1000	242.8600	+3.795%	95	3,576	+32.583%
2026-04-24	216.8000	234.9600	216.8000	233.9800	+1.881%	5	3,571	+37.614%
2026-04-23	229.6600	229.6600	229.6600	229.6600	+4.629%	1	3,571	+40.203%
2026-04-22	219.2500	220.8000	219.2500	219.5000	+8.771%	7	3,572	+46.692%
2026-04-21	208.6500	208.6500	196.4000	201.8000	-4.541%	983	4,051	+59.559%
2026-04-20	211.7000	214.8000	208.4000	211.4000	-2.849%	55	4,051	+52.313%
2026-04-17	204.8000	224.1000	204.8000	217.6000	+16.364%	20	4,026	+47.973%
2026-04-16	182.4000	187.0000	182.4000	187.0000	+10.311%	16	4,045	+72.187%
2026-04-15	148.2400	169.5200	148.2400	169.5200	+26.886%	69	4,053	+89.942%
2026-04-14	114.5800	138.1800	114.5400	133.6000	+33.935%	197	4,060	+141.010%
2026-04-13	90.8200	99.7500	90.2600	99.7500	+7.258%	1,306	4,078	+222.797%
2026-04-10	94.5500	94.5500	93.0000	93.0000	-1.691%	864	3,570	+246.226%
2026-04-09	85.2000	94.6000	85.2000	94.6000	+11.543%	14	3,351	+240.370%
2026-04-08	84.8100	84.8100	84.8100	84.8100	+39.720%	1,488	3,351	+279.660%
2026-04-07	60.7000	60.7000	60.7000	60.7000	+2.881%	2	3,971	+430.461%
2026-04-06	59.0000	59.0000	55.0000	59.0000	+7.488%	634	3,971	+445.746%
2026-04-02	54.8900	54.8900	54.8900	54.8900	-6.761%	2	3,779	+486.610%
2026-04-01	62.9700	62.9700	56.6600	58.8700	+33.492%	490	3,779	+446.951%
2026-03-31	45.4000	45.4000	44.1000	44.1000	+14.814%	1,014	3,518	+630.136%
2026-03-30	38.4100	38.4100	38.4100	38.4100	-9.067%	1	2,755	+738.297%
2026-03-27	42.2400	42.2400	42.2400	42.2400	-42.058%	954	2,756	+662.287%
2026-03-25	77.1000	77.1000	72.9000	72.9000	+5.377%	10	2,732	+341.687%
2026-03-24	68.0000	70.3000	68.0000	69.1800	-6.677%	30	2,732	+365.438%
2026-03-23	80.0000	80.0000	74.1300	74.1300	+14.222%	4	2,233	+334.359%
2026-03-20	68.2400	68.2500	64.9000	64.9000	-11.580%	12	2,245	+396.133%
2026-03-19	80.2300	83.0000	73.4000	73.4000	-14.552%	117	2,238	+338.678%
2026-03-18	99.5000	99.5000	85.9000	85.9000	-18.003%	12	2,274	+274.843%
2026-03-16	110.2000	110.2000	104.7600	104.7600	+3.110%	173	2,425	+207.360%
2026-03-13	114.4000	114.7800	101.4300	101.6000	-9.609%	765	2,422	+216.919%
2026-03-12	118.3000	118.3000	112.4000	112.4000	-11.691%	4	2,085	+186.468%
2026-03-11	127.2800	127.2800	127.2800	127.2800	-6.993%	86	2,085	+152.978%
2026-03-10	130.9500	141.6800	130.9500	136.8500	+23.444%	4	2,042	+135.287%
2026-03-09	109.7000	112.0300	102.7000	110.8600	-13.654%	192	2,043	+190.447%
2026-03-06	124.5000	129.0400	124.5000	128.3900	-4.748%	26	1,845	+150.791%
2026-03-05	153.4000	153.4000	131.8000	134.7900	-5.807%	32	1,827	+138.883%
2026-03-04	142.9000	143.1000	142.9000	143.1000	-0.279%	5	1,801	+125.010%
2026-03-03	129.2000	143.5000	125.4300	143.5000	-11.551%	10	1,804	+124.383%
2026-03-02	163.8000	163.8000	160.1900	162.2400	+1.910%	10	1,800	+98.465%
2026-02-27	153.9200	159.3900	153.9200	159.2000	-6.021%	39	1,801	+102.255%
2026-02-26	164.9000	172.4000	159.0300	169.4000	-11.499%	444	1,794	+90.077%
2026-02-25	187.3000	191.4100	187.3000	191.4100	+10.706%	17	1,670	+68.220%
2026-02-24	163.8000	172.9000	163.8000	172.9000	+11.261%	406	1,670	+86.229%
2026-02-23	160.4000	160.4000	152.0000	155.4000	-5.927%	7	1,350	+107.201%
2026-02-20	170.6600	170.6600	165.1900	165.1900	+1.344%	25	1,350	+94.921%
2026-02-19	165.4000	171.2800	159.8000	163.0000	-0.361%	20	1,350	+97.540%
2026-02-18	177.2600	177.2600	163.5900	163.5900	+1.798%	18	1,350	+96.827%
2026-02-17	157.7000	160.7000	151.0000	160.7000	-5.147%	20	1,348	+100.367%
2026-02-12	203.2000	203.2000	169.4200	169.4200	-15.921%	7	1,348	+90.054%
2026-02-11	204.7000	204.7000	201.5000	201.5000	-6.104%	5	1,348	+59.797%
2026-02-09	214.6000	214.6000	214.6000	214.6000	+11.249%	15	1,343	+50.042%
2026-02-06	173.2600	192.9000	173.2600	192.9000	+17.122%	6	1,343	+66.921%
2026-02-05	164.0000	164.7000	163.7000	164.7000	-11.069%	4	1,345	+95.501%
2026-02-04	176.5900	185.2000	176.2900	185.2000	-5.846%	105	1,345	+73.861%
2026-02-03	199.5000	199.5000	185.6000	196.7000	-12.426%	40	1,348	+63.696%
2026-02-02	224.5900	224.6100	224.5900	224.6100	+11.635%	4	1,334	+43.355%
2026-01-30	203.7000	204.2000	201.2000	201.2000	-4.960%	35	1,334	+60.035%
2026-01-29	199.8700	211.7000	195.3000	211.7000	+7.299%	27	1,306	+52.097%
2026-01-23	197.3000	197.3000	197.3000	197.3000	+7.855%	3	1,304	+63.198%
2026-01-21	182.9300	182.9300	182.9300	182.9300	+5.496%	8	1,279	+76.018%
2026-01-20	173.4000	173.4000	173.4000	173.4000	-23.131%	1	1,279	+85.692%
2026-01-15	225.6800	225.8000	225.5700	225.5800	+6.280%	8	1,278	+42.739%
2026-01-14	200.8000	212.2900	200.8000	212.2500	-7.958%	53	1,278	+51.703%
2026-01-07	230.6000	230.6000	230.6000	230.6000	+12.488%	1	1,277	+39.631%
2026-01-05	201.7400	206.7000	201.7400	205.0000	+15.643%	21	1,274	+57.068%
2026-01-02	177.2700	177.2700	177.2700	177.2700	-9.883%	1	1,274	+81.638%
2025-12-31	197.0000	197.0000	196.7100	196.7100	-4.417%	52	1,225	+63.688%
2025-12-30	209.0000	209.2200	205.8000	205.8000	-7.130%	26	1,225	+56.458%
2025-12-26	221.0000	222.2000	221.0000	221.6000	-1.116%	10	1,238	+45.302%
2025-12-24	225.0000	226.3000	223.8000	224.1000	+21.201%	27	1,238	+43.681%
2025-12-18	184.9000	184.9000	184.9000	184.9000	+13.561%	1	1,238	+74.143%
2025-12-17	166.3500	167.2700	160.5200	162.8200	-11.927%	252	1,238	+97.758%
2025-12-16	184.8700	184.8700	184.8700	184.8700	-12.657%	1	1,232	+74.171%
2025-12-12	221.5100	222.2600	206.8600	211.6600	-8.134%	14	1,231	+52.126%
2025-12-09	230.9000	230.9000	230.2000	230.4000	-1.886%	363	1,275	+39.753%
2025-12-08	237.5100	237.5100	234.7900	234.8300	-4.253%	4	947	+37.116%
2025-12-05	244.3600	245.2600	244.3600	245.2600	+9.442%	4	947	+31.285%
2025-12-02	228.3100	228.3100	224.1000	224.1000	-0.258%	7	947	+43.681%
2025-12-01	225.3200	225.3200	224.6800	224.6800	-3.728%	2	946	+43.310%
2025-11-26	227.9800	233.3800	227.9800	233.3800	+9.107%	44	946	+37.968%
2025-11-25	205.7000	213.9000	205.7000	213.9000	+8.265%	12	946	+50.533%
2025-11-24	180.7600	197.5700	180.7600	197.5700	+4.778%	16	934	+62.975%
2025-11-21	188.5600	188.5600	188.5600	188.5600	+0.996%	2	1,044	+70.763%
2025-11-19	195.4800	195.7500	186.7000	186.7000	+1.888%	9	1,044	+72.464%
2025-11-18	177.0900	183.2500	176.3000	183.2400	-32.867%	148	1,044	+75.720%
2025-11-12	272.9200	272.9500	272.9200	272.9500	+10.140%	4	1,024	+17.967%
2025-11-10	239.3300	247.8800	239.2600	247.8200	+28.351%	40	1,022	+29.929%
2025-11-07	190.4900	193.5200	190.4900	193.0800	-21.605%	55	1,018	+66.765%
2025-11-05	245.6000	246.2900	245.6000	246.2900	-0.045%	2	996	+30.736%
2025-11-04	257.4100	257.4100	246.4000	246.4000	-12.163%	205	996	+30.678%
2025-11-03	283.4200	283.4200	279.7800	280.5200	-7.171%	12	1,008	+14.783%
2025-10-29	302.1900	302.1900	302.1900	302.1900	+2.933%	50	1,008	+6.552%
2025-10-28	275.4200	293.5800	274.2600	293.5800	+15.166%	180	1,008	+9.677%
2025-10-27	251.7600	254.9200	251.7500	254.9200	+11.382%	3	1,096	+26.310%
2025-10-24	224.5600	229.5000	224.1700	228.8700	+8.146%	6	1,096	+40.687%
2025-10-23	211.3200	211.7100	211.2100	211.6300	+0.327%	6	1,094	+52.148%
2025-10-21	210.9700	210.9700	210.9400	210.9400	+2.002%	2	1,094	+52.645%
2025-10-20	203.2300	207.5400	202.3800	206.8000	+6.117%	214	1,094	+55.701%
2025-10-17	194.8800	194.8800	194.8800	194.8800	-4.461%	2	990	+65.225%
2025-10-16	203.7300	203.9800	203.7300	203.9800	-6.238%	2	989	+57.854%
2025-10-15	217.8700	217.8700	217.5500	217.5500	+16.144%	2	989	+48.007%
2025-10-14	186.0100	187.3100	186.0100	187.3100	-3.169%	4	988	+71.902%
2025-10-13	187.4800	193.4400	185.9900	193.4400	-13.022%	156	988	+66.455%
2025-10-09	222.2800	222.4000	222.2800	222.4000	+6.524%	4	988	+44.780%
2025-10-02	209.1800	209.1800	208.7800	208.7800	+5.969%	2	990	+54.225%
2025-10-01	197.0200	197.0200	197.0200	197.0200	+10.997%	180	990	+63.430%
2025-09-26	180.0200	180.3500	177.4000	177.5000	+6.415%	14	870	+81.403%
2025-09-25	165.4500	166.8000	165.4500	166.8000	-10.659%	24	875	+93.040%
2025-09-24	189.4100	190.0000	186.7000	186.7000	-7.625%	4	886	+72.464%
2025-09-23	204.4000	204.4000	202.1100	202.1100	+0.188%	52	886	+59.314%
2025-09-22	184.1000	201.8600	184.1000	201.7300	+7.007%	275	863	+59.614%
2025-09-19	179.4900	189.9300	175.0200	188.5200	+7.132%	282	839	+70.799%
2025-09-18	175.9300	177.6100	174.4600	175.9700	+12.816%	50	941	+82.980%
2025-09-12	155.9600	156.0000	155.9500	155.9800	+0.788%	148	879	+106.430%
2025-09-11	154.5200	154.9100	154.4300	154.7600	+13.544%	46	837	+108.058%
2025-09-10	140.0200	140.0200	132.9000	136.3000	+6.518%	9	837	+136.236%
2025-09-09	124.0700	127.9600	121.5000	127.9600	+4.457%	12	833	+151.633%
2025-09-08	121.8200	122.9000	121.1700	122.5000	+2.605%	32	821	+162.849%
2025-09-05	134.5000	134.5000	115.5600	119.3900	-4.838%	81	790	+169.696%
2025-09-04	115.9100	125.8000	115.0600	125.4600	+14.795%	106	709	+156.648%
2025-09-03	113.8500	113.8500	109.2900	109.2900	+2.832%	13	603	+194.620%
2025-09-02	102.7100	106.7100	102.7100	106.2800	-9.932%	31	590	+202.964%
2025-08-29	122.0100	122.0100	118.0000	118.0000	-9.903%	26	533	+172.873%
2025-08-28	130.9700	130.9700	130.9700	130.9700	+17.147%	1	533	+145.850%
2025-08-19	120.8000	120.8000	111.8000	111.8000	-9.032%	13	20	+188.005%
2025-08-18	122.4000	123.1000	122.3000	122.9000	0.000%	10	10	+161.993%

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