Dark

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

EOD

Jul 7, 2026

265.00+2.522%(+6.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	265.0000	265.0000	265.0000	265.0000	+2.522%	1	4,962	0.000%
2026-07-01	258.4800	258.4800	258.4800	258.4800	-3.336%	4	4,937	+2.522%
2026-06-30	267.4000	267.4000	267.4000	267.4000	+5.537%	15	4,933	-0.898%
2026-06-29	241.9200	253.3700	234.4000	253.3700	+14.647%	1,308	4,987	+4.590%
2026-06-26	226.0000	229.0000	220.6000	221.0000	+0.748%	3,057	4,364	+19.910%
2026-06-25	223.0000	223.0000	219.2000	219.3600	-0.200%	1,279	2,435	+20.806%
2026-06-24	242.8200	262.4100	219.8000	219.8000	-11.762%	1,015	1,944	+20.564%
2026-06-23	249.1000	249.1000	249.1000	249.1000	-16.179%	191	1,464	+6.383%
2026-06-22	297.1800	297.1800	297.1800	297.1800	-4.074%	1	1,369	-10.828%
2026-06-18	304.4000	318.3000	304.4000	309.8000	+1.037%	75	1,330	-14.461%
2026-06-17	328.3000	333.0400	306.6200	306.6200	-6.321%	16	1,330	-13.574%
2026-06-16	327.5800	327.5800	327.3100	327.3100	-11.595%	4	1,330	-19.037%
2026-06-15	349.9000	372.7100	349.9000	370.2400	+54.074%	3	1,331	-28.425%
2026-06-10	255.2500	255.2500	238.9000	240.3000	-1.322%	6	1,331	+10.279%
2026-06-09	216.3000	243.5200	216.3000	243.5200	-39.787%	101	1,341	+8.821%
2026-06-04	404.3400	404.4300	404.3400	404.4300	-0.785%	20	1,241	-34.476%
2026-06-01	407.6300	407.6300	407.6300	407.6300	+3.512%	34	1,261	-34.990%
2026-05-29	393.8000	393.8000	393.8000	393.8000	+11.020%	7	1,276	-32.707%
2026-05-22	354.7100	354.7100	354.7100	354.7100	+12.624%	1	1,276	-25.291%
2026-05-21	314.9500	314.9500	314.9500	314.9500	+11.066%	10	1,275	-15.860%
2026-05-19	283.6500	283.6900	283.5700	283.5700	-7.151%	32	1,275	-6.549%
2026-05-18	298.0000	305.5600	298.0000	305.4100	-9.023%	22	1,275	-13.231%
2026-05-15	329.3900	335.7000	326.2900	335.7000	-12.592%	50	1,275	-21.060%
2026-05-14	384.0600	384.0600	384.0600	384.0600	+9.857%	25	1,241	-31.000%
2026-05-13	350.3000	350.3000	349.6000	349.6000	+20.477%	18	1,271	-24.199%
2026-05-12	290.1800	290.1800	290.1800	290.1800	-7.447%	1	1,271	-8.677%
2026-05-08	313.5300	313.5300	313.5300	313.5300	+12.862%	25	1,271	-15.479%
2026-05-07	297.3000	297.8000	277.8000	277.8000	-6.215%	124	1,271	-4.608%
2026-05-06	283.3500	296.2100	283.3500	296.2100	+22.781%	4	1,325	-10.536%
2026-05-05	232.8200	241.2500	232.8200	241.2500	+7.648%	10	1,321	+9.845%
2026-05-01	224.1300	224.2500	224.1100	224.1100	+4.140%	39	1,328	+18.246%
2026-04-30	183.3700	215.2000	183.3300	215.2000	+22.971%	21	1,328	+23.141%
2026-04-29	174.7800	175.0000	173.4500	175.0000	-4.068%	30	1,330	+51.429%
2026-04-28	178.5000	182.4200	178.4000	182.4200	-8.304%	114	1,344	+45.269%
2026-04-24	198.9400	198.9400	198.9400	198.9400	+5.651%	8	1,480	+33.206%
2026-04-23	184.9000	188.7000	184.9000	188.3000	+14.399%	36	1,480	+40.733%
2026-04-21	165.2000	165.2000	164.6000	164.6000	-8.372%	10	1,281	+60.996%
2026-04-20	182.0700	182.0700	179.6400	179.6400	-0.255%	10	1,281	+47.517%
2026-04-17	180.4200	181.0000	180.1000	180.1000	+39.310%	23	1,290	+47.140%
2026-04-15	114.5600	129.2800	114.2000	129.2800	+21.847%	67	1,292	+104.981%
2026-04-14	105.7000	110.1000	105.7000	106.1000	+37.506%	39	1,251	+149.764%
2026-04-13	71.6000	77.1900	71.6000	77.1600	+5.266%	114	1,249	+243.442%
2026-04-09	65.8000	75.2000	65.8000	73.3000	+60.219%	16	1,320	+261.528%
2026-04-07	45.7500	45.7500	45.7500	45.7500	+7.901%	1	1,308	+479.235%
2026-04-06	42.4000	42.4000	42.4000	42.4000	-11.037%	2	1,309	+525.000%
2026-04-01	46.4200	47.6600	46.3700	47.6600	+18.853%	48	1,309	+456.022%
2026-03-31	33.3000	41.0000	33.3000	40.1000	+41.696%	21	1,278	+560.848%
2026-03-30	31.2000	33.3000	28.3000	28.3000	-7.607%	74	1,266	+836.396%
2026-03-27	37.2000	37.2000	30.6300	30.6300	-44.309%	513	1,328	+765.165%
2026-03-25	55.0000	55.0000	55.0000	55.0000	+7.212%	1	840	+381.818%
2026-03-24	54.5100	54.5100	51.3000	51.3000	-2.841%	11	841	+416.569%
2026-03-20	55.7000	55.7000	52.8000	52.8000	-7.238%	3	851	+401.894%
2026-03-19	63.0900	63.0900	56.8700	56.9200	-17.183%	8	848	+365.566%
2026-03-18	78.6000	78.6000	68.7300	68.7300	-17.639%	4	849	+285.567%
2026-03-16	88.1000	88.1000	83.4500	83.4500	-8.054%	3	847	+217.555%
2026-03-13	90.6500	90.7700	90.6400	90.7600	+0.287%	4	846	+191.979%
2026-03-12	95.5000	95.5000	90.5000	90.5000	-12.577%	3	846	+192.818%
2026-03-11	103.5200	103.5200	103.5200	103.5200	-7.571%	10	843	+155.989%
2026-03-10	111.4200	112.0000	111.4200	112.0000	+18.519%	9	833	+136.607%
2026-03-09	84.7600	94.5000	82.4000	94.5000	-8.696%	15	833	+180.423%
2026-03-06	100.5000	103.7000	100.5000	103.5000	-2.908%	20	831	+156.039%
2026-03-05	120.8000	120.8000	106.6000	106.6000	+1.601%	8	819	+148.593%
2026-03-03	104.3000	104.9200	104.3000	104.9200	-22.339%	14	819	+152.573%
2026-03-02	129.3000	135.1000	127.0400	135.1000	+3.446%	5	821	+96.151%
2026-02-27	129.1200	130.6000	126.8000	130.6000	-5.225%	11	821	+102.910%
2026-02-26	136.3000	141.3000	136.3000	137.8000	-11.949%	20	818	+92.308%
2026-02-25	152.3300	156.5000	152.3300	156.5000	+11.166%	6	817	+69.329%
2026-02-24	140.8100	140.8100	140.7800	140.7800	+8.794%	8	817	+88.237%
2026-02-23	148.1000	148.1000	125.3000	129.4000	-13.102%	33	813	+104.791%
2026-02-20	139.0000	148.9100	139.0000	148.9100	+10.961%	3	806	+77.960%
2026-02-19	139.5000	139.5000	134.2000	134.2000	-2.612%	4	806	+97.466%
2026-02-18	145.7000	145.7000	137.8000	137.8000	+4.687%	19	806	+92.308%
2026-02-17	130.1100	134.1200	130.0600	131.6300	-9.495%	21	805	+101.322%
2026-02-12	145.4400	145.4400	145.4400	145.4400	-15.195%	1	799	+82.206%
2026-02-11	180.8300	180.8300	165.3800	171.5000	-4.483%	63	799	+54.519%
2026-02-09	181.4600	181.4600	179.5500	179.5500	+10.356%	16	798	+47.591%
2026-02-06	162.7000	162.7000	162.7000	162.7000	+26.290%	2	782	+62.876%
2026-02-05	136.4000	138.8000	128.8300	128.8300	-17.151%	7	780	+105.697%
2026-02-04	152.6500	155.5000	152.6500	155.5000	-0.128%	4	783	+70.418%
2026-02-03	160.3000	160.3000	155.7000	155.7000	-17.741%	52	779	+70.199%
2026-02-02	186.4500	189.2800	186.2800	189.2800	+10.175%	18	734	+40.004%
2026-01-29	171.8000	171.8000	171.8000	171.8000	-16.195%	1	735	+54.249%
2026-01-28	205.0000	205.0000	205.0000	205.0000	+5.074%	12	734	+29.268%
2026-01-27	195.1000	195.1000	195.1000	195.1000	+8.089%	1	734	+35.828%
2026-01-26	180.5000	180.5000	180.5000	180.5000	+8.415%	1	733	+46.814%
2026-01-23	165.8000	166.4900	165.8000	166.4900	+20.558%	9	732	+59.169%
2026-01-21	155.5200	155.5200	138.1000	138.1000	+1.254%	4	731	+91.890%
2026-01-20	150.6100	151.3300	136.3900	136.3900	-25.632%	95	733	+94.296%
2026-01-16	187.1000	187.1000	183.4000	183.4000	+1.640%	164	638	+44.493%
2026-01-14	179.1000	180.4400	179.1000	180.4400	-8.988%	3	638	+46.863%
2026-01-12	197.0000	198.2600	197.0000	198.2600	+6.021%	4	637	+33.663%
2026-01-09	185.9000	187.0000	185.9000	187.0000	+4.126%	32	639	+41.711%
2026-01-08	179.2000	181.5000	179.2000	179.5900	+17.996%	6	607	+47.558%
2026-01-02	152.2000	152.2000	152.2000	152.2000	-13.870%	2	601	+74.113%
2025-12-30	179.7000	179.7000	176.7100	176.7100	-2.262%	31	599	+49.963%
2025-12-23	171.7000	181.1000	171.7000	180.8000	+6.579%	72	628	+46.571%
2025-12-22	169.6400	169.6400	169.6400	169.6400	+7.435%	3	569	+56.213%
2025-12-19	157.9000	157.9000	157.9000	157.9000	+0.445%	88	566	+67.828%
2025-12-18	147.5000	157.2000	147.5000	157.2000	+10.587%	31	494	+68.575%
2025-12-17	141.5300	142.1500	141.4300	142.1500	-17.609%	4	463	+86.423%
2025-12-15	173.2200	173.2200	172.5300	172.5300	-5.005%	2	462	+53.596%
2025-12-12	177.3000	181.6200	177.3000	181.6200	-7.384%	12	462	+45.909%
2025-12-11	196.1000	196.1000	196.1000	196.1000	-4.379%	4	462	+35.135%
2025-12-02	204.6900	205.0800	204.6900	205.0800	-0.702%	60	462	+29.218%
2025-11-28	206.5700	206.5700	206.5300	206.5300	+1.330%	60	462	+28.311%
2025-11-26	204.4000	204.5000	203.8200	203.8200	+10.328%	7	483	+30.017%
2025-11-25	180.5400	184.7400	180.5400	184.7400	+11.102%	5	483	+43.445%
2025-11-24	160.9400	166.2800	160.9300	166.2800	+19.557%	7	478	+59.370%
2025-11-21	138.7500	139.0800	138.7500	139.0800	-26.541%	4	473	+90.538%
2025-11-20	189.3300	189.3300	189.3300	189.3300	+22.623%	3	471	+39.967%
2025-11-18	156.8100	157.0900	153.4100	154.4000	-7.473%	10	471	+71.632%
2025-11-17	193.7000	193.7000	162.5500	166.8700	-8.799%	73	466	+58.806%
2025-11-14	176.6500	182.9700	176.6300	182.9700	-6.734%	16	424	+44.832%
2025-11-13	222.1400	222.1400	196.1800	196.1800	-17.363%	24	418	+35.080%
2025-11-11	237.6800	237.8000	236.1600	237.4000	+40.848%	46	406	+11.626%
2025-11-07	171.8500	171.8500	162.6800	168.5500	-11.135%	106	428	+57.223%
2025-11-06	197.3300	199.3100	186.6800	189.6700	-13.234%	368	380	+39.716%
2025-11-04	218.5600	218.9500	218.5600	218.6000	-9.200%	12	266	+21.226%
2025-10-30	240.6300	240.7500	240.6300	240.7500	-7.805%	2	269	+10.073%
2025-10-29	262.3800	262.5100	261.1100	261.1300	+1.319%	30	268	+1.482%
2025-10-28	257.7400	257.7400	257.7300	257.7300	0.000%	256	253	+2.821%

.dark-mode .rpHs4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rpHs4q{ 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