Dark

SPX20260918C7450
SPX Sep 18 2026 7450.00 Call (SPX260918C07450000)
option OPRA

EOD

Jul 7, 2026

252.59+6.668%(+15.79)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	249.3400	259.7800	247.9700	252.5900	+6.668%	33	43,121	0.000%
2026-07-02	282.3000	283.3100	227.2800	236.8000	-8.529%	237	43,133	+6.668%
2026-07-01	247.2500	266.2000	247.2500	258.8800	-0.396%	5,013	43,133	-2.430%
2026-06-30	242.7000	267.5000	242.7000	259.9100	+10.789%	76	38,138	-2.816%
2026-06-29	228.3400	237.5000	197.5000	234.6000	+16.024%	10,044	38,178	+7.668%
2026-06-26	189.3700	224.5000	189.3700	202.2000	-1.419%	1,214	31,193	+24.921%
2026-06-25	207.0200	234.0800	202.8000	205.1100	-1.654%	5,495	30,982	+23.149%
2026-06-24	231.2600	247.2400	206.2000	208.5600	-7.096%	9,964	29,223	+21.111%
2026-06-23	218.8000	245.1700	218.8000	224.4900	-19.015%	8,609	22,540	+12.517%
2026-06-22	280.7000	281.4000	277.2000	277.2000	-6.256%	21	16,024	-8.878%
2026-06-18	284.9500	303.5000	284.0000	295.7000	+15.161%	58	16,022	-14.579%
2026-06-17	311.6300	314.6300	256.7700	256.7700	-18.444%	48	16,022	-1.628%
2026-06-16	345.0000	345.0000	314.8400	314.8400	-7.460%	91	16,022	-19.772%
2026-06-15	325.1900	341.1000	325.1900	340.2200	+26.848%	4	8,105	-25.757%
2026-06-12	245.1200	269.4500	245.1200	268.2100	+4.301%	8,487	8,105	-5.824%
2026-06-11	223.4000	266.9000	223.4000	257.1500	+12.391%	266	8,105	-1.773%
2026-06-10	256.8300	256.8300	225.3000	228.8000	+9.218%	23	8,070	+10.398%
2026-06-09	303.7800	303.7800	209.4900	209.4900	-21.235%	320	8,089	+20.574%
2026-06-08	294.1000	294.1000	265.9700	265.9700	+0.670%	1,017	7,280	-5.031%
2026-06-05	343.8000	343.8000	264.2000	264.2000	-30.612%	29	6,394	-4.394%
2026-06-04	360.6000	380.7600	360.6000	380.7600	+2.369%	30	6,369	-33.662%
2026-06-03	371.9500	371.9500	371.9500	371.9500	-8.165%	1	6,373	-32.090%
2026-06-01	392.1700	405.0200	392.1700	405.0200	+7.432%	8	6,374	-37.635%
2026-05-29	382.8000	386.8000	377.0000	377.0000	+0.255%	10	6,379	-33.000%
2026-05-28	364.6400	376.0400	364.5500	376.0400	+7.143%	13	6,373	-32.829%
2026-05-27	357.4600	357.4600	350.9700	350.9700	+0.720%	3	6,364	-28.031%
2026-05-26	350.8900	358.9300	344.9400	348.4600	+3.770%	32	6,368	-27.512%
2026-05-22	336.0800	336.0800	335.8000	335.8000	+7.415%	4	6,339	-24.780%
2026-05-21	311.0000	314.8000	311.0000	312.6200	+3.723%	376	6,339	-19.202%
2026-05-20	268.8400	303.9000	268.5000	301.4000	+13.947%	540	6,339	-16.194%
2026-05-19	258.0500	277.4000	255.4900	264.5100	-4.887%	33	6,206	-4.506%
2026-05-18	274.9000	278.1000	270.2500	278.1000	-14.370%	343	6,206	-9.173%
2026-05-15	324.7700	324.7700	324.7700	324.7700	-9.834%	1,460	6,206	-22.225%
2026-05-14	360.1800	360.3200	360.1800	360.1900	+6.843%	15	6,580	-29.873%
2026-05-13	298.7700	341.2600	298.7700	337.1200	+14.706%	431	7,879	-25.074%
2026-05-12	273.2000	293.9000	273.2000	293.9000	-6.225%	323	7,879	-14.056%
2026-05-11	311.3600	315.2000	308.9000	313.4100	+4.760%	501	7,879	-19.406%
2026-05-08	300.8000	300.8000	299.1700	299.1700	+13.494%	365	7,911	-15.570%
2026-05-07	271.8100	271.8100	257.5200	263.6000	-5.009%	163	7,665	-4.177%
2026-05-06	252.9000	277.5000	252.9000	277.5000	+23.663%	6,371	7,536	-8.977%
2026-05-05	214.9700	224.4000	214.9700	224.4000	+15.909%	4	4,246	+12.562%
2026-05-04	193.3000	194.0000	193.3000	193.6000	-13.802%	30	4,247	+30.470%
2026-05-01	223.6000	224.6000	213.5000	224.6000	+13.618%	4	4,281	+12.462%
2026-04-30	174.4900	197.6800	174.4900	197.6800	+19.661%	207	4,281	+27.777%
2026-04-28	165.2000	165.2000	165.2000	165.2000	-9.855%	1	4,391	+52.900%
2026-04-27	184.7100	184.7100	183.2600	183.2600	-1.266%	6	4,393	+37.831%
2026-04-24	175.0800	186.8500	175.0800	185.6100	+3.774%	1,331	4,399	+36.086%
2026-04-23	171.1000	178.8600	171.1000	178.8600	+4.109%	21	4,773	+41.222%
2026-04-22	172.0000	172.0000	171.8000	171.8000	+11.849%	3	4,788	+47.026%
2026-04-21	153.7000	153.7000	151.6000	153.6000	-5.302%	1,204	3,618	+64.447%
2026-04-20	162.2000	162.2000	162.2000	162.2000	-5.500%	1	3,618	+55.727%
2026-04-17	153.6000	174.5700	153.6000	171.6400	+31.818%	69	3,618	+47.163%
2026-04-16	132.7900	140.2000	129.0100	130.2100	+2.471%	51	3,644	+93.987%
2026-04-15	117.4000	127.0700	117.1200	127.0700	+29.663%	27	3,600	+98.780%
2026-04-14	86.1900	98.0000	86.1900	98.0000	+47.368%	223	3,603	+157.745%
2026-04-13	62.0000	66.5000	62.0000	66.5000	-0.598%	1,052	3,840	+279.835%
2026-04-10	68.1000	68.1000	66.9000	66.9000	-0.298%	17	4,188	+277.564%
2026-04-09	60.9600	68.8000	58.3900	67.1000	+5.553%	108	4,186	+276.438%
2026-04-08	61.2000	63.5700	59.7000	63.5700	+47.494%	67	4,085	+297.342%
2026-04-07	43.1000	43.1000	43.1000	43.1000	+6.921%	2	4,085	+486.056%
2026-04-06	41.2600	41.2600	40.3100	40.3100	+1.716%	2	4,085	+526.619%
2026-04-02	39.7300	39.7300	39.6300	39.6300	-4.113%	50	4,037	+537.371%
2026-04-01	43.7400	43.7400	40.4100	41.3300	+9.745%	5	4,037	+511.154%
2026-03-31	32.1600	37.6600	31.0500	37.6600	+53.339%	1,122	4,037	+570.712%
2026-03-30	28.4000	29.5200	24.5600	24.5600	-25.236%	13	2,983	+928.461%
2026-03-27	32.5500	32.8500	32.5500	32.8500	-13.026%	50	2,994	+668.919%
2026-03-26	46.0000	46.0000	37.7700	37.7700	-24.566%	203	3,009	+568.758%
2026-03-25	54.7000	54.7000	49.9800	50.0700	+7.446%	17	3,009	+404.474%
2026-03-20	46.6000	46.6000	46.6000	46.6000	-10.745%	4	2,927	+442.039%
2026-03-19	60.2000	60.2000	52.1500	52.2100	-25.222%	173	2,923	+383.796%
2026-03-18	72.5000	72.5000	69.8200	69.8200	-9.560%	4	2,897	+261.773%
2026-03-17	77.2000	77.2000	77.2000	77.2000	-0.336%	452	2,895	+227.189%
2026-03-16	81.5000	81.5000	77.4600	77.4600	+1.123%	17	2,680	+226.091%
2026-03-13	84.4000	84.4000	76.6000	76.6000	-7.152%	564	2,680	+229.752%
2026-03-12	88.9000	88.9000	82.5000	82.5000	-17.110%	13	2,158	+206.170%
2026-03-11	102.7800	102.7800	99.5300	99.5300	-4.390%	22	2,153	+153.783%
2026-03-10	101.6600	104.1000	101.6600	104.1000	+3.582%	5	2,132	+142.642%
2026-03-09	79.3900	100.5000	79.3900	100.5000	+3.704%	7	2,127	+151.333%
2026-03-06	93.3000	96.9100	93.3000	96.9100	-7.731%	6	2,131	+160.644%
2026-03-05	112.5000	112.5000	99.4000	105.0300	-11.180%	12	2,127	+140.493%
2026-03-04	108.3900	118.2500	108.3900	118.2500	+8.080%	40	2,124	+113.607%
2026-03-03	97.5000	109.4100	94.0900	109.4100	-13.304%	39	2,122	+130.866%
2026-03-02	120.6000	126.2000	119.0900	126.2000	+4.470%	9	2,131	+100.151%
2026-02-27	121.5700	121.8000	118.4000	120.8000	-8.968%	8	2,128	+109.098%
2026-02-26	127.5000	132.7000	127.5000	132.7000	-10.392%	334	2,122	+90.347%
2026-02-25	146.3000	150.0000	146.3000	148.0900	+13.740%	8	2,267	+70.565%
2026-02-24	130.2000	130.2000	130.2000	130.2000	+8.590%	402	2,267	+94.002%
2026-02-23	126.2100	126.2100	117.0000	119.9000	-9.829%	19	2,145	+110.667%
2026-02-20	132.9700	132.9700	132.9700	132.9700	+5.868%	54	2,144	+89.960%
2026-02-19	132.3000	132.3000	122.1500	125.6000	-2.333%	762	2,100	+101.107%
2026-02-18	132.1000	133.0000	128.6000	128.6000	+3.045%	427	1,557	+96.415%
2026-02-17	122.8900	124.9000	122.8900	124.8000	+1.886%	15	1,135	+102.396%
2026-02-13	122.4900	122.4900	122.4900	122.4900	-21.601%	2	1,133	+106.213%
2026-02-11	157.5200	157.7300	156.2400	156.2400	-3.071%	11	1,133	+61.668%
2026-02-10	166.9200	166.9200	161.1900	161.1900	-3.658%	203	1,122	+56.703%
2026-02-09	166.8600	167.3100	166.8600	167.3100	+11.540%	6	1,179	+50.971%
2026-02-06	141.8300	150.0000	141.6800	150.0000	+16.641%	8	1,175	+68.393%
2026-02-05	127.8000	128.6000	127.8000	128.6000	-12.158%	2	1,179	+96.415%
2026-02-04	151.3100	151.3100	146.4000	146.4000	-4.214%	12	1,179	+72.534%
2026-02-03	161.2000	161.2000	144.5000	152.8400	-15.004%	261	1,167	+65.264%
2026-02-02	175.9100	179.8900	175.8500	179.8200	+10.932%	89	1,072	+40.468%
2026-01-30	172.2000	172.7900	162.1000	162.1000	-0.123%	95	1,094	+55.824%
2026-01-29	155.0000	162.3000	155.0000	162.3000	-11.793%	11	1,134	+55.632%
2026-01-28	184.0000	184.0000	184.0000	184.0000	+8.889%	1	1,134	+37.277%
2026-01-26	168.9800	168.9800	168.9800	168.9800	+7.699%	1	1,134	+49.479%
2026-01-23	158.6000	158.6000	156.9000	156.9000	-2.328%	251	1,133	+60.988%
2026-01-22	160.6400	160.6400	160.6400	160.6400	+9.674%	6	974	+57.240%
2026-01-21	146.4100	146.4700	146.4100	146.4700	+11.937%	5	974	+72.452%
2026-01-20	144.9000	148.6900	130.8500	130.8500	-25.851%	39	975	+93.038%
2026-01-16	176.4700	176.4700	176.4700	176.4700	-0.299%	1	982	+43.135%
2026-01-15	185.1600	185.1600	177.0000	177.0000	-4.808%	10	982	+42.706%
2026-01-13	192.3700	192.3700	179.7400	185.9400	-2.675%	26	984	+35.845%
2026-01-12	189.8900	191.0500	189.8900	191.0500	+1.229%	8	964	+32.211%
2026-01-09	176.0000	188.7300	176.0000	188.7300	+9.472%	141	966	+33.837%
2026-01-08	170.9500	172.4000	170.9500	172.4000	-8.322%	42	954	+46.514%
2026-01-07	188.0500	188.0500	188.0500	188.0500	+10.035%	1	913	+34.321%
2026-01-06	170.9000	170.9000	170.9000	170.9000	+0.945%	1	912	+47.800%
2026-01-05	168.6500	169.3000	168.6500	169.3000	+20.182%	43	870	+49.197%
2026-01-02	140.8700	140.8700	140.8700	140.8700	-15.702%	1	870	+79.307%
2025-12-30	166.9000	167.1100	166.9000	167.1100	-6.928%	10	871	+51.152%
2025-12-26	179.5500	179.5500	179.5500	179.5500	+5.135%	1	873	+40.679%
2025-12-23	170.7300	170.8200	170.7300	170.7800	+7.436%	138	874	+47.904%
2025-12-22	158.9800	159.2500	158.7000	158.9600	+7.529%	46	1,006	+58.902%
2025-12-19	147.8300	147.8300	147.8300	147.8300	-0.719%	6	1,004	+70.865%
2025-12-18	149.7000	149.8800	148.9000	148.9000	+0.881%	322	1,004	+69.637%
2025-12-17	147.6000	147.6000	147.6000	147.6000	-1.139%	210	704	+71.131%
2025-12-16	147.1600	149.3000	142.2400	149.3000	-9.734%	18	721	+69.183%
2025-12-12	165.3800	165.4100	165.3600	165.4000	-14.557%	96	719	+52.715%
2025-12-08	193.6000	193.6000	193.5800	193.5800	+0.535%	2	720	+30.484%
2025-12-04	192.5500	192.5500	192.5500	192.5500	-1.785%	1	720	+31.182%
2025-12-03	197.4000	197.4000	196.0500	196.0500	+1.349%	187	719	+28.840%
2025-12-02	193.4400	193.4400	193.4400	193.4400	+2.474%	4	719	+30.578%
2025-12-01	188.7700	188.7700	188.7700	188.7700	-3.418%	6	723	+33.808%
2025-11-28	197.1200	197.1200	195.4500	195.4500	+1.003%	3	723	+29.235%
2025-11-26	182.0000	193.5100	181.9000	193.5100	+10.344%	8	717	+30.531%
2025-11-25	162.0000	175.9700	161.8000	175.3700	+9.606%	41	717	+44.033%
2025-11-24	161.6000	161.7000	160.0000	160.0000	+17.019%	168	701	+57.869%
2025-11-20	180.4600	185.6900	136.6300	136.7300	-5.534%	29	580	+84.736%
2025-11-18	145.3600	145.3600	144.7400	144.7400	-16.816%	4	563	+74.513%
2025-11-14	165.3800	187.6500	162.5600	174.0000	-9.252%	114	561	+45.167%
2025-11-13	191.8600	191.8600	191.7400	191.7400	-15.227%	16	562	+31.736%
2025-11-11	226.1600	226.1800	226.1600	226.1800	+10.873%	2	554	+11.677%
2025-11-10	203.2800	204.0100	203.2300	204.0000	+28.044%	8	555	+23.819%
2025-11-07	166.6500	167.6600	159.3200	159.3200	-14.761%	60	555	+58.543%
2025-11-06	187.8300	187.8800	180.3600	186.9100	-9.443%	101	548	+35.140%
2025-11-05	206.4000	206.4000	206.4000	206.4000	-6.615%	1	548	+22.379%
2025-11-04	221.5000	221.5000	221.0200	221.0200	-13.039%	4	547	+14.284%
2025-10-29	257.2400	257.2400	254.1600	254.1600	+1.786%	164	549	-0.618%
2025-10-28	247.8900	249.7000	246.9200	249.7000	+13.114%	350	581	+1.157%
2025-10-27	208.2000	220.7500	208.2000	220.7500	+29.389%	858	1,188	+14.424%
2025-10-23	171.2700	171.3800	170.6100	170.6100	+8.662%	4	1,188	+48.051%
2025-10-16	156.9600	157.0100	156.9600	157.0100	-5.118%	2	1,188	+60.875%
2025-10-14	165.0400	165.4800	165.0400	165.4800	+6.336%	50	1,273	+52.641%
2025-10-13	154.0000	155.7700	154.0000	155.6200	-15.917%	168	1,245	+62.312%
2025-10-07	185.1700	185.1700	185.0800	185.0800	+2.988%	2	1,165	+36.476%
2025-10-06	178.7600	182.6300	178.1000	179.7100	+6.149%	22	1,165	+40.554%
2025-10-01	169.3000	169.3000	169.3000	169.3000	+10.006%	4	1,160	+49.197%
2025-09-29	154.8000	155.0000	153.9000	153.9000	+9.905%	50	1,160	+64.126%
2025-09-26	140.2500	140.2500	139.9400	140.0300	-12.797%	50	1,177	+80.383%
2025-09-23	172.3000	172.6700	160.5500	160.5800	-5.072%	279	1,127	+57.299%
2025-09-22	160.1000	169.1600	160.0000	169.1600	+9.709%	934	850	+49.320%
2025-09-19	154.1900	154.1900	154.1900	154.1900	0.000%	1	0	+63.817%

.dark-mode .qtR6N5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtR6N5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7450SPX Sep 18 2026 7450.00 Call (SPX260918C07450000)option OPRA

SPX20260918C7450
SPX Sep 18 2026 7450.00 Call (SPX260918C07450000)
option OPRA