Dark

SPX20260918C7425
SPX Sep 18 2026 7425.00 Call (SPX260918C07425000)
option OPRA

EOD

Sep 10, 2026

197.21-41.750%(-141.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	195.5000	197.2100	195.5000	197.2100	-41.750%	2	7,177	0.000%
2026-09-03	338.5600	338.5600	338.5600	338.5600	+25.332%	10	7,182	-41.750%
2026-09-02	270.1300	270.1300	270.1300	270.1300	-2.621%	2	7,182	-26.994%
2026-08-31	281.6500	281.7000	276.0000	277.4000	-14.011%	7	7,182	-28.908%
2026-08-28	322.6000	322.6000	322.6000	322.6000	+4.537%	1	7,184	-38.869%
2026-08-21	308.6000	308.6000	308.6000	308.6000	-8.354%	10	7,185	-36.095%
2026-08-18	340.8300	340.9200	336.7300	336.7300	-18.477%	3	7,178	-41.434%
2026-08-14	413.0500	413.0500	413.0500	413.0500	-3.391%	1	7,177	-52.255%
2026-08-13	415.2900	427.5500	415.2900	427.5500	+10.592%	2	7,177	-53.874%
2026-08-12	386.6000	386.6000	386.6000	386.6000	-0.548%	3	7,178	-48.989%
2026-08-07	389.6500	389.6500	388.7300	388.7300	+48.830%	2	7,181	-49.268%
2026-08-03	261.1900	261.1900	261.1900	261.1900	+19.977%	25	7,182	-24.496%
2026-07-31	188.8200	217.7000	185.2600	217.7000	+21.961%	6	7,427	-9.412%
2026-07-30	163.0300	178.5000	162.0000	178.5000	+7.207%	262	7,460	+10.482%
2026-07-29	169.0800	170.5500	147.2300	166.5000	-1.187%	2,243	7,340	+18.444%
2026-07-28	169.5000	172.2500	168.5000	168.5000	-3.083%	1,137	6,330	+17.039%
2026-07-27	213.5000	213.5000	171.0000	173.8600	-7.076%	1,203	5,826	+13.430%
2026-07-24	192.6000	210.0000	182.2000	187.1000	-0.479%	24	5,293	+5.404%
2026-07-23	206.6000	206.6000	184.0600	188.0000	-17.348%	1,537	5,204	+4.899%
2026-07-20	227.4600	227.4600	227.4600	227.4600	-23.033%	4	4,958	-13.299%
2026-07-09	295.5300	295.5300	295.5300	295.5300	+11.521%	1	4,962	-33.269%
2026-07-07	265.0000	265.0000	265.0000	265.0000	+2.522%	1	4,962	-25.581%
2026-07-01	258.4800	258.4800	258.4800	258.4800	-3.336%	4	4,937	-23.704%
2026-06-30	267.4000	267.4000	267.4000	267.4000	+5.537%	15	4,933	-26.249%
2026-06-29	241.9200	253.3700	234.4000	253.3700	+14.647%	1,308	4,987	-22.165%
2026-06-26	226.0000	229.0000	220.6000	221.0000	+0.748%	3,057	4,364	-10.765%
2026-06-25	223.0000	223.0000	219.2000	219.3600	-0.200%	1,279	2,435	-10.098%
2026-06-24	242.8200	262.4100	219.8000	219.8000	-11.762%	1,015	1,944	-10.278%
2026-06-23	249.1000	249.1000	249.1000	249.1000	-16.179%	191	1,464	-20.831%
2026-06-22	297.1800	297.1800	297.1800	297.1800	-4.074%	1	1,369	-33.640%
2026-06-18	304.4000	318.3000	304.4000	309.8000	+1.037%	75	1,330	-36.343%
2026-06-17	328.3000	333.0400	306.6200	306.6200	-6.321%	16	1,330	-35.683%
2026-06-16	327.5800	327.5800	327.3100	327.3100	-11.595%	4	1,330	-39.748%
2026-06-15	349.9000	372.7100	349.9000	370.2400	+54.074%	3	1,331	-46.735%
2026-06-10	255.2500	255.2500	238.9000	240.3000	-1.322%	6	1,331	-17.932%
2026-06-09	216.3000	243.5200	216.3000	243.5200	-39.787%	101	1,341	-19.017%
2026-06-04	404.3400	404.4300	404.3400	404.4300	-0.785%	20	1,241	-51.238%
2026-06-01	407.6300	407.6300	407.6300	407.6300	+3.512%	34	1,261	-51.620%
2026-05-29	393.8000	393.8000	393.8000	393.8000	+11.020%	7	1,276	-49.921%
2026-05-22	354.7100	354.7100	354.7100	354.7100	+12.624%	1	1,276	-44.402%
2026-05-21	314.9500	314.9500	314.9500	314.9500	+11.066%	10	1,275	-37.384%
2026-05-19	283.6500	283.6900	283.5700	283.5700	-7.151%	32	1,275	-30.455%
2026-05-18	298.0000	305.5600	298.0000	305.4100	-9.023%	22	1,275	-35.428%
2026-05-15	329.3900	335.7000	326.2900	335.7000	-12.592%	50	1,275	-41.254%
2026-05-14	384.0600	384.0600	384.0600	384.0600	+9.857%	25	1,241	-48.651%
2026-05-13	350.3000	350.3000	349.6000	349.6000	+20.477%	18	1,271	-43.590%
2026-05-12	290.1800	290.1800	290.1800	290.1800	-7.447%	1	1,271	-32.039%
2026-05-08	313.5300	313.5300	313.5300	313.5300	+12.862%	25	1,271	-37.100%
2026-05-07	297.3000	297.8000	277.8000	277.8000	-6.215%	124	1,271	-29.010%
2026-05-06	283.3500	296.2100	283.3500	296.2100	+22.781%	4	1,325	-33.422%
2026-05-05	232.8200	241.2500	232.8200	241.2500	+7.648%	10	1,321	-18.255%
2026-05-01	224.1300	224.2500	224.1100	224.1100	+4.140%	39	1,328	-12.003%
2026-04-30	183.3700	215.2000	183.3300	215.2000	+22.971%	21	1,328	-8.360%
2026-04-29	174.7800	175.0000	173.4500	175.0000	-4.068%	30	1,330	+12.691%
2026-04-28	178.5000	182.4200	178.4000	182.4200	-8.304%	114	1,344	+8.108%
2026-04-24	198.9400	198.9400	198.9400	198.9400	+5.651%	8	1,480	-0.870%
2026-04-23	184.9000	188.7000	184.9000	188.3000	+14.399%	36	1,480	+4.732%
2026-04-21	165.2000	165.2000	164.6000	164.6000	-8.372%	10	1,281	+19.812%
2026-04-20	182.0700	182.0700	179.6400	179.6400	-0.255%	10	1,281	+9.781%
2026-04-17	180.4200	181.0000	180.1000	180.1000	+39.310%	23	1,290	+9.500%
2026-04-15	114.5600	129.2800	114.2000	129.2800	+21.847%	67	1,292	+52.545%
2026-04-14	105.7000	110.1000	105.7000	106.1000	+37.506%	39	1,251	+85.872%
2026-04-13	71.6000	77.1900	71.6000	77.1600	+5.266%	114	1,249	+155.586%
2026-04-09	65.8000	75.2000	65.8000	73.3000	+60.219%	16	1,320	+169.045%
2026-04-07	45.7500	45.7500	45.7500	45.7500	+7.901%	1	1,308	+331.060%
2026-04-06	42.4000	42.4000	42.4000	42.4000	-11.037%	2	1,309	+365.118%
2026-04-01	46.4200	47.6600	46.3700	47.6600	+18.853%	48	1,309	+313.785%
2026-03-31	33.3000	41.0000	33.3000	40.1000	+41.696%	21	1,278	+391.796%
2026-03-30	31.2000	33.3000	28.3000	28.3000	-7.607%	74	1,266	+596.855%
2026-03-27	37.2000	37.2000	30.6300	30.6300	-44.309%	513	1,328	+543.846%
2026-03-25	55.0000	55.0000	55.0000	55.0000	+7.212%	1	840	+258.564%
2026-03-24	54.5100	54.5100	51.3000	51.3000	-2.841%	11	841	+284.425%
2026-03-20	55.7000	55.7000	52.8000	52.8000	-7.238%	3	851	+273.504%
2026-03-19	63.0900	63.0900	56.8700	56.9200	-17.183%	8	848	+246.469%
2026-03-18	78.6000	78.6000	68.7300	68.7300	-17.639%	4	849	+186.934%
2026-03-16	88.1000	88.1000	83.4500	83.4500	-8.054%	3	847	+136.321%
2026-03-13	90.6500	90.7700	90.6400	90.7600	+0.287%	4	846	+117.287%
2026-03-12	95.5000	95.5000	90.5000	90.5000	-12.577%	3	846	+117.912%
2026-03-11	103.5200	103.5200	103.5200	103.5200	-7.571%	10	843	+90.504%
2026-03-10	111.4200	112.0000	111.4200	112.0000	+18.519%	9	833	+76.080%
2026-03-09	84.7600	94.5000	82.4000	94.5000	-8.696%	15	833	+108.688%
2026-03-06	100.5000	103.7000	100.5000	103.5000	-2.908%	20	831	+90.541%
2026-03-05	120.8000	120.8000	106.6000	106.6000	+1.601%	8	819	+85.000%
2026-03-03	104.3000	104.9200	104.3000	104.9200	-22.339%	14	819	+87.962%
2026-03-02	129.3000	135.1000	127.0400	135.1000	+3.446%	5	821	+45.973%
2026-02-27	129.1200	130.6000	126.8000	130.6000	-5.225%	11	821	+51.003%
2026-02-26	136.3000	141.3000	136.3000	137.8000	-11.949%	20	818	+43.113%
2026-02-25	152.3300	156.5000	152.3300	156.5000	+11.166%	6	817	+26.013%
2026-02-24	140.8100	140.8100	140.7800	140.7800	+8.794%	8	817	+40.084%
2026-02-23	148.1000	148.1000	125.3000	129.4000	-13.102%	33	813	+52.403%
2026-02-20	139.0000	148.9100	139.0000	148.9100	+10.961%	3	806	+32.436%
2026-02-19	139.5000	139.5000	134.2000	134.2000	-2.612%	4	806	+46.952%
2026-02-18	145.7000	145.7000	137.8000	137.8000	+4.687%	19	806	+43.113%
2026-02-17	130.1100	134.1200	130.0600	131.6300	-9.495%	21	805	+49.821%
2026-02-12	145.4400	145.4400	145.4400	145.4400	-15.195%	1	799	+35.595%
2026-02-11	180.8300	180.8300	165.3800	171.5000	-4.483%	63	799	+14.991%
2026-02-09	181.4600	181.4600	179.5500	179.5500	+10.356%	16	798	+9.836%
2026-02-06	162.7000	162.7000	162.7000	162.7000	+26.290%	2	782	+21.211%
2026-02-05	136.4000	138.8000	128.8300	128.8300	-17.151%	7	780	+53.078%
2026-02-04	152.6500	155.5000	152.6500	155.5000	-0.128%	4	783	+26.823%
2026-02-03	160.3000	160.3000	155.7000	155.7000	-17.741%	52	779	+26.660%
2026-02-02	186.4500	189.2800	186.2800	189.2800	+10.175%	18	734	+4.190%
2026-01-29	171.8000	171.8000	171.8000	171.8000	-16.195%	1	735	+14.790%
2026-01-28	205.0000	205.0000	205.0000	205.0000	+5.074%	12	734	-3.800%
2026-01-27	195.1000	195.1000	195.1000	195.1000	+8.089%	1	734	+1.081%
2026-01-26	180.5000	180.5000	180.5000	180.5000	+8.415%	1	733	+9.258%
2026-01-23	165.8000	166.4900	165.8000	166.4900	+20.558%	9	732	+18.452%
2026-01-21	155.5200	155.5200	138.1000	138.1000	+1.254%	4	731	+42.802%
2026-01-20	150.6100	151.3300	136.3900	136.3900	-25.632%	95	733	+44.593%
2026-01-16	187.1000	187.1000	183.4000	183.4000	+1.640%	164	638	+7.530%
2026-01-14	179.1000	180.4400	179.1000	180.4400	-8.988%	3	638	+9.294%
2026-01-12	197.0000	198.2600	197.0000	198.2600	+6.021%	4	637	-0.530%
2026-01-09	185.9000	187.0000	185.9000	187.0000	+4.126%	32	639	+5.460%
2026-01-08	179.2000	181.5000	179.2000	179.5900	+17.996%	6	607	+9.811%
2026-01-02	152.2000	152.2000	152.2000	152.2000	-13.870%	2	601	+29.573%
2025-12-30	179.7000	179.7000	176.7100	176.7100	-2.262%	31	599	+11.601%
2025-12-23	171.7000	181.1000	171.7000	180.8000	+6.579%	72	628	+9.076%
2025-12-22	169.6400	169.6400	169.6400	169.6400	+7.435%	3	569	+16.252%
2025-12-19	157.9000	157.9000	157.9000	157.9000	+0.445%	88	566	+24.896%
2025-12-18	147.5000	157.2000	147.5000	157.2000	+10.587%	31	494	+25.452%
2025-12-17	141.5300	142.1500	141.4300	142.1500	-17.609%	4	463	+38.734%
2025-12-15	173.2200	173.2200	172.5300	172.5300	-5.005%	2	462	+14.305%
2025-12-12	177.3000	181.6200	177.3000	181.6200	-7.384%	12	462	+8.584%
2025-12-11	196.1000	196.1000	196.1000	196.1000	-4.379%	4	462	+0.566%
2025-12-02	204.6900	205.0800	204.6900	205.0800	-0.702%	60	462	-3.838%
2025-11-28	206.5700	206.5700	206.5300	206.5300	+1.330%	60	462	-4.513%
2025-11-26	204.4000	204.5000	203.8200	203.8200	+10.328%	7	483	-3.243%
2025-11-25	180.5400	184.7400	180.5400	184.7400	+11.102%	5	483	+6.750%
2025-11-24	160.9400	166.2800	160.9300	166.2800	+19.557%	7	478	+18.601%
2025-11-21	138.7500	139.0800	138.7500	139.0800	-26.541%	4	473	+41.796%
2025-11-20	189.3300	189.3300	189.3300	189.3300	+22.623%	3	471	+4.162%
2025-11-18	156.8100	157.0900	153.4100	154.4000	-7.473%	10	471	+27.727%
2025-11-17	193.7000	193.7000	162.5500	166.8700	-8.799%	73	466	+18.182%
2025-11-14	176.6500	182.9700	176.6300	182.9700	-6.734%	16	424	+7.783%
2025-11-13	222.1400	222.1400	196.1800	196.1800	-17.363%	24	418	+0.525%
2025-11-11	237.6800	237.8000	236.1600	237.4000	+40.848%	46	406	-16.929%
2025-11-07	171.8500	171.8500	162.6800	168.5500	-11.135%	106	428	+17.004%
2025-11-06	197.3300	199.3100	186.6800	189.6700	-13.234%	368	380	+3.975%
2025-11-04	218.5600	218.9500	218.5600	218.6000	-9.200%	12	266	-9.785%
2025-10-30	240.6300	240.7500	240.6300	240.7500	-7.805%	2	269	-18.085%
2025-10-29	262.3800	262.5100	261.1100	261.1300	+1.319%	30	268	-24.478%
2025-10-28	257.7400	257.7400	257.7300	257.7300	0.000%	256	253	-23.482%

.dark-mode .jJl64S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJl64S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7425SPX Sep 18 2026 7425.00 Call (SPX260918C07425000)option OPRA

SPX20260918C7425
SPX Sep 18 2026 7425.00 Call (SPX260918C07425000)
option OPRA