Dark

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

EOD

Sep 10, 2026

176.82-16.048%(-33.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	174.5700	176.8200	170.0100	176.8200	-16.048%	15	48,098	0.000%
2026-09-09	219.2000	219.2000	206.1600	210.6200	-25.629%	21	48,104	-16.048%
2026-09-04	303.7400	303.7400	275.6700	283.2000	-9.231%	77	48,077	-37.564%
2026-09-03	312.0000	312.0000	312.0000	312.0000	+30.108%	1	48,077	-43.327%
2026-09-01	239.8000	239.8000	239.8000	239.8000	-11.053%	1	48,077	-26.264%
2026-08-31	259.3200	269.6000	253.0000	269.6000	-8.112%	108	48,078	-34.414%
2026-08-28	285.0000	293.4000	285.0000	293.4000	-4.252%	2	48,080	-39.734%
2026-08-27	297.6600	318.6500	297.6600	306.4300	+12.807%	23	48,082	-42.297%
2026-08-25	279.3400	279.3400	271.6400	271.6400	+3.218%	3	48,083	-34.906%
2026-08-24	262.8600	268.1200	260.4900	263.1700	-7.595%	7	48,083	-32.811%
2026-08-21	286.3200	286.3200	284.1600	284.8000	+8.640%	5	48,080	-37.914%
2026-08-20	298.0400	298.0400	262.1500	262.1500	-19.149%	23	48,083	-32.550%
2026-08-19	329.6000	337.5600	323.1000	324.2400	+4.013%	17	48,084	-45.466%
2026-08-18	310.6000	311.7300	310.6000	311.7300	-16.478%	96	48,084	-43.278%
2026-08-17	377.2700	377.2700	373.2300	373.2300	-2.039%	50	48,086	-52.624%
2026-08-14	390.4500	390.4500	381.0000	381.0000	-3.373%	2	48,058	-53.591%
2026-08-13	389.4300	400.5000	388.5000	394.3000	+8.614%	33	48,058	-55.156%
2026-08-12	363.0300	363.0300	363.0300	363.0300	-0.220%	2	48,059	-51.293%
2026-08-11	376.1400	376.1400	363.8300	363.8300	-2.672%	22	48,059	-51.400%
2026-08-10	372.5000	373.8200	367.5900	373.8200	-0.633%	1,095	48,171	-52.699%
2026-08-07	362.1500	376.2000	362.1500	376.2000	+9.202%	679	48,169	-52.998%
2026-08-06	370.8900	370.8900	344.5000	344.5000	-3.420%	27	48,512	-48.673%
2026-08-05	414.1400	417.0300	356.7000	356.7000	-5.259%	25	48,514	-50.429%
2026-08-04	305.2000	387.7800	305.2000	376.5000	+41.589%	95	48,521	-53.036%
2026-08-03	222.4000	265.9100	222.4000	265.9100	+33.879%	276	48,532	-33.504%
2026-07-31	180.4600	199.9000	156.6000	198.6200	+17.736%	876	48,684	-10.976%
2026-07-30	140.2200	171.2500	140.2200	168.7000	+36.765%	865	47,972	+4.813%
2026-07-29	162.0000	177.5200	123.3500	123.3500	-29.835%	13,404	46,805	+43.348%
2026-07-28	159.3200	179.0700	159.3200	175.8000	+5.396%	4,532	45,369	+0.580%
2026-07-27	192.5100	192.5100	155.5500	166.8000	-0.773%	1,574	44,576	+6.007%
2026-07-24	170.7000	196.1100	166.5000	168.1000	-6.089%	5,935	44,213	+5.187%
2026-07-23	192.5800	192.5800	167.7200	179.0000	-20.968%	5,524	44,296	-1.218%
2026-07-22	235.5600	235.5700	226.4900	226.4900	-2.417%	66	43,229	-21.930%
2026-07-21	213.0900	232.1000	213.0900	232.1000	+15.100%	590	43,294	-23.817%
2026-07-20	210.4400	210.7300	201.6500	201.6500	-4.277%	16	43,235	-12.313%
2026-07-17	214.0000	230.7700	209.5500	210.6600	-16.491%	259	43,237	-16.064%
2026-07-16	260.1300	277.5300	252.2600	252.2600	-8.492%	139	43,133	-29.906%
2026-07-15	288.0000	288.0000	272.5400	275.6700	+1.461%	9	42,997	-35.858%
2026-07-14	271.7000	271.7000	271.7000	271.7000	+3.683%	2	42,998	-34.921%
2026-07-13	274.5600	274.5600	259.7600	262.0500	-11.221%	43	42,996	-32.524%
2026-07-10	277.5000	295.1700	277.5000	295.1700	+8.614%	102	43,038	-40.096%
2026-07-09	249.6000	271.7600	249.6000	271.7600	+14.875%	95	43,118	-34.935%
2026-07-08	230.8000	236.5700	225.3000	236.5700	-6.342%	16	43,124	-25.257%
2026-07-07	249.3400	259.7800	247.9700	252.5900	+6.668%	33	43,121	-29.997%
2026-07-02	282.3000	283.3100	227.2800	236.8000	-8.529%	237	43,133	-25.329%
2026-07-01	247.2500	266.2000	247.2500	258.8800	-0.396%	5,013	43,133	-31.698%
2026-06-30	242.7000	267.5000	242.7000	259.9100	+10.789%	76	38,138	-31.969%
2026-06-29	228.3400	237.5000	197.5000	234.6000	+16.024%	10,044	38,178	-24.629%
2026-06-26	189.3700	224.5000	189.3700	202.2000	-1.419%	1,214	31,193	-12.552%
2026-06-25	207.0200	234.0800	202.8000	205.1100	-1.654%	5,495	30,982	-13.793%
2026-06-24	231.2600	247.2400	206.2000	208.5600	-7.096%	9,964	29,223	-15.219%
2026-06-23	218.8000	245.1700	218.8000	224.4900	-19.015%	8,609	22,540	-21.235%
2026-06-22	280.7000	281.4000	277.2000	277.2000	-6.256%	21	16,024	-36.212%
2026-06-18	284.9500	303.5000	284.0000	295.7000	+15.161%	58	16,022	-40.203%
2026-06-17	311.6300	314.6300	256.7700	256.7700	-18.444%	48	16,022	-31.137%
2026-06-16	345.0000	345.0000	314.8400	314.8400	-7.460%	91	16,022	-43.838%
2026-06-15	325.1900	341.1000	325.1900	340.2200	+26.848%	4	8,105	-48.028%
2026-06-12	245.1200	269.4500	245.1200	268.2100	+4.301%	8,487	8,105	-34.074%
2026-06-11	223.4000	266.9000	223.4000	257.1500	+12.391%	266	8,105	-31.239%
2026-06-10	256.8300	256.8300	225.3000	228.8000	+9.218%	23	8,070	-22.719%
2026-06-09	303.7800	303.7800	209.4900	209.4900	-21.235%	320	8,089	-15.595%
2026-06-08	294.1000	294.1000	265.9700	265.9700	+0.670%	1,017	7,280	-33.519%
2026-06-05	343.8000	343.8000	264.2000	264.2000	-30.612%	29	6,394	-33.073%
2026-06-04	360.6000	380.7600	360.6000	380.7600	+2.369%	30	6,369	-53.561%
2026-06-03	371.9500	371.9500	371.9500	371.9500	-8.165%	1	6,373	-52.461%
2026-06-01	392.1700	405.0200	392.1700	405.0200	+7.432%	8	6,374	-56.343%
2026-05-29	382.8000	386.8000	377.0000	377.0000	+0.255%	10	6,379	-53.098%
2026-05-28	364.6400	376.0400	364.5500	376.0400	+7.143%	13	6,373	-52.978%
2026-05-27	357.4600	357.4600	350.9700	350.9700	+0.720%	3	6,364	-49.620%
2026-05-26	350.8900	358.9300	344.9400	348.4600	+3.770%	32	6,368	-49.257%
2026-05-22	336.0800	336.0800	335.8000	335.8000	+7.415%	4	6,339	-47.344%
2026-05-21	311.0000	314.8000	311.0000	312.6200	+3.723%	376	6,339	-43.439%
2026-05-20	268.8400	303.9000	268.5000	301.4000	+13.947%	540	6,339	-41.334%
2026-05-19	258.0500	277.4000	255.4900	264.5100	-4.887%	33	6,206	-33.152%
2026-05-18	274.9000	278.1000	270.2500	278.1000	-14.370%	343	6,206	-36.419%
2026-05-15	324.7700	324.7700	324.7700	324.7700	-9.834%	1,460	6,206	-45.555%
2026-05-14	360.1800	360.3200	360.1800	360.1900	+6.843%	15	6,580	-50.909%
2026-05-13	298.7700	341.2600	298.7700	337.1200	+14.706%	431	7,879	-47.550%
2026-05-12	273.2000	293.9000	273.2000	293.9000	-6.225%	323	7,879	-39.837%
2026-05-11	311.3600	315.2000	308.9000	313.4100	+4.760%	501	7,879	-43.582%
2026-05-08	300.8000	300.8000	299.1700	299.1700	+13.494%	365	7,911	-40.896%
2026-05-07	271.8100	271.8100	257.5200	263.6000	-5.009%	163	7,665	-32.921%
2026-05-06	252.9000	277.5000	252.9000	277.5000	+23.663%	6,371	7,536	-36.281%
2026-05-05	214.9700	224.4000	214.9700	224.4000	+15.909%	4	4,246	-21.203%
2026-05-04	193.3000	194.0000	193.3000	193.6000	-13.802%	30	4,247	-8.667%
2026-05-01	223.6000	224.6000	213.5000	224.6000	+13.618%	4	4,281	-21.273%
2026-04-30	174.4900	197.6800	174.4900	197.6800	+19.661%	207	4,281	-10.552%
2026-04-28	165.2000	165.2000	165.2000	165.2000	-9.855%	1	4,391	+7.034%
2026-04-27	184.7100	184.7100	183.2600	183.2600	-1.266%	6	4,393	-3.514%
2026-04-24	175.0800	186.8500	175.0800	185.6100	+3.774%	1,331	4,399	-4.736%
2026-04-23	171.1000	178.8600	171.1000	178.8600	+4.109%	21	4,773	-1.141%
2026-04-22	172.0000	172.0000	171.8000	171.8000	+11.849%	3	4,788	+2.922%
2026-04-21	153.7000	153.7000	151.6000	153.6000	-5.302%	1,204	3,618	+15.117%
2026-04-20	162.2000	162.2000	162.2000	162.2000	-5.500%	1	3,618	+9.014%
2026-04-17	153.6000	174.5700	153.6000	171.6400	+31.818%	69	3,618	+3.018%
2026-04-16	132.7900	140.2000	129.0100	130.2100	+2.471%	51	3,644	+35.796%
2026-04-15	117.4000	127.0700	117.1200	127.0700	+29.663%	27	3,600	+39.152%
2026-04-14	86.1900	98.0000	86.1900	98.0000	+47.368%	223	3,603	+80.429%
2026-04-13	62.0000	66.5000	62.0000	66.5000	-0.598%	1,052	3,840	+165.895%
2026-04-10	68.1000	68.1000	66.9000	66.9000	-0.298%	17	4,188	+164.305%
2026-04-09	60.9600	68.8000	58.3900	67.1000	+5.553%	108	4,186	+163.517%
2026-04-08	61.2000	63.5700	59.7000	63.5700	+47.494%	67	4,085	+178.150%
2026-04-07	43.1000	43.1000	43.1000	43.1000	+6.921%	2	4,085	+310.255%
2026-04-06	41.2600	41.2600	40.3100	40.3100	+1.716%	2	4,085	+338.650%
2026-04-02	39.7300	39.7300	39.6300	39.6300	-4.113%	50	4,037	+346.177%
2026-04-01	43.7400	43.7400	40.4100	41.3300	+9.745%	5	4,037	+327.825%
2026-03-31	32.1600	37.6600	31.0500	37.6600	+53.339%	1,122	4,037	+369.517%
2026-03-30	28.4000	29.5200	24.5600	24.5600	-25.236%	13	2,983	+619.951%
2026-03-27	32.5500	32.8500	32.5500	32.8500	-13.026%	50	2,994	+438.265%
2026-03-26	46.0000	46.0000	37.7700	37.7700	-24.566%	203	3,009	+368.149%
2026-03-25	54.7000	54.7000	49.9800	50.0700	+7.446%	17	3,009	+253.146%
2026-03-20	46.6000	46.6000	46.6000	46.6000	-10.745%	4	2,927	+279.442%
2026-03-19	60.2000	60.2000	52.1500	52.2100	-25.222%	173	2,923	+238.671%
2026-03-18	72.5000	72.5000	69.8200	69.8200	-9.560%	4	2,897	+153.251%
2026-03-17	77.2000	77.2000	77.2000	77.2000	-0.336%	452	2,895	+129.041%
2026-03-16	81.5000	81.5000	77.4600	77.4600	+1.123%	17	2,680	+128.273%
2026-03-13	84.4000	84.4000	76.6000	76.6000	-7.152%	564	2,680	+130.836%
2026-03-12	88.9000	88.9000	82.5000	82.5000	-17.110%	13	2,158	+114.327%
2026-03-11	102.7800	102.7800	99.5300	99.5300	-4.390%	22	2,153	+77.655%
2026-03-10	101.6600	104.1000	101.6600	104.1000	+3.582%	5	2,132	+69.856%
2026-03-09	79.3900	100.5000	79.3900	100.5000	+3.704%	7	2,127	+75.940%
2026-03-06	93.3000	96.9100	93.3000	96.9100	-7.731%	6	2,131	+82.458%
2026-03-05	112.5000	112.5000	99.4000	105.0300	-11.180%	12	2,127	+68.352%
2026-03-04	108.3900	118.2500	108.3900	118.2500	+8.080%	40	2,124	+49.531%
2026-03-03	97.5000	109.4100	94.0900	109.4100	-13.304%	39	2,122	+61.612%
2026-03-02	120.6000	126.2000	119.0900	126.2000	+4.470%	9	2,131	+40.111%
2026-02-27	121.5700	121.8000	118.4000	120.8000	-8.968%	8	2,128	+46.374%
2026-02-26	127.5000	132.7000	127.5000	132.7000	-10.392%	334	2,122	+33.248%
2026-02-25	146.3000	150.0000	146.3000	148.0900	+13.740%	8	2,267	+19.400%
2026-02-24	130.2000	130.2000	130.2000	130.2000	+8.590%	402	2,267	+35.806%
2026-02-23	126.2100	126.2100	117.0000	119.9000	-9.829%	19	2,145	+47.473%
2026-02-20	132.9700	132.9700	132.9700	132.9700	+5.868%	54	2,144	+32.977%
2026-02-19	132.3000	132.3000	122.1500	125.6000	-2.333%	762	2,100	+40.780%
2026-02-18	132.1000	133.0000	128.6000	128.6000	+3.045%	427	1,557	+37.496%
2026-02-17	122.8900	124.9000	122.8900	124.8000	+1.886%	15	1,135	+41.683%
2026-02-13	122.4900	122.4900	122.4900	122.4900	-21.601%	2	1,133	+44.355%
2026-02-11	157.5200	157.7300	156.2400	156.2400	-3.071%	11	1,133	+13.172%
2026-02-10	166.9200	166.9200	161.1900	161.1900	-3.658%	203	1,122	+9.697%
2026-02-09	166.8600	167.3100	166.8600	167.3100	+11.540%	6	1,179	+5.684%
2026-02-06	141.8300	150.0000	141.6800	150.0000	+16.641%	8	1,175	+17.880%
2026-02-05	127.8000	128.6000	127.8000	128.6000	-12.158%	2	1,179	+37.496%
2026-02-04	151.3100	151.3100	146.4000	146.4000	-4.214%	12	1,179	+20.779%
2026-02-03	161.2000	161.2000	144.5000	152.8400	-15.004%	261	1,167	+15.690%
2026-02-02	175.9100	179.8900	175.8500	179.8200	+10.932%	89	1,072	-1.668%
2026-01-30	172.2000	172.7900	162.1000	162.1000	-0.123%	95	1,094	+9.081%
2026-01-29	155.0000	162.3000	155.0000	162.3000	-11.793%	11	1,134	+8.946%
2026-01-28	184.0000	184.0000	184.0000	184.0000	+8.889%	1	1,134	-3.902%
2026-01-26	168.9800	168.9800	168.9800	168.9800	+7.699%	1	1,134	+4.640%
2026-01-23	158.6000	158.6000	156.9000	156.9000	-2.328%	251	1,133	+12.696%
2026-01-22	160.6400	160.6400	160.6400	160.6400	+9.674%	6	974	+10.072%
2026-01-21	146.4100	146.4700	146.4100	146.4700	+11.937%	5	974	+20.721%
2026-01-20	144.9000	148.6900	130.8500	130.8500	-25.851%	39	975	+35.132%
2026-01-16	176.4700	176.4700	176.4700	176.4700	-0.299%	1	982	+0.198%
2026-01-15	185.1600	185.1600	177.0000	177.0000	-4.808%	10	982	-0.102%
2026-01-13	192.3700	192.3700	179.7400	185.9400	-2.675%	26	984	-4.905%
2026-01-12	189.8900	191.0500	189.8900	191.0500	+1.229%	8	964	-7.448%
2026-01-09	176.0000	188.7300	176.0000	188.7300	+9.472%	141	966	-6.311%
2026-01-08	170.9500	172.4000	170.9500	172.4000	-8.322%	42	954	+2.564%
2026-01-07	188.0500	188.0500	188.0500	188.0500	+10.035%	1	913	-5.972%
2026-01-06	170.9000	170.9000	170.9000	170.9000	+0.945%	1	912	+3.464%
2026-01-05	168.6500	169.3000	168.6500	169.3000	+20.182%	43	870	+4.442%
2026-01-02	140.8700	140.8700	140.8700	140.8700	-15.702%	1	870	+25.520%
2025-12-30	166.9000	167.1100	166.9000	167.1100	-6.928%	10	871	+5.811%
2025-12-26	179.5500	179.5500	179.5500	179.5500	+5.135%	1	873	-1.520%
2025-12-23	170.7300	170.8200	170.7300	170.7800	+7.436%	138	874	+3.537%
2025-12-22	158.9800	159.2500	158.7000	158.9600	+7.529%	46	1,006	+11.236%
2025-12-19	147.8300	147.8300	147.8300	147.8300	-0.719%	6	1,004	+19.610%
2025-12-18	149.7000	149.8800	148.9000	148.9000	+0.881%	322	1,004	+18.751%
2025-12-17	147.6000	147.6000	147.6000	147.6000	-1.139%	210	704	+19.797%
2025-12-16	147.1600	149.3000	142.2400	149.3000	-9.734%	18	721	+18.433%
2025-12-12	165.3800	165.4100	165.3600	165.4000	-14.557%	96	719	+6.904%
2025-12-08	193.6000	193.6000	193.5800	193.5800	+0.535%	2	720	-8.658%
2025-12-04	192.5500	192.5500	192.5500	192.5500	-1.785%	1	720	-8.169%
2025-12-03	197.4000	197.4000	196.0500	196.0500	+1.349%	187	719	-9.809%
2025-12-02	193.4400	193.4400	193.4400	193.4400	+2.474%	4	719	-8.592%
2025-12-01	188.7700	188.7700	188.7700	188.7700	-3.418%	6	723	-6.330%
2025-11-28	197.1200	197.1200	195.4500	195.4500	+1.003%	3	723	-9.532%
2025-11-26	182.0000	193.5100	181.9000	193.5100	+10.344%	8	717	-8.625%
2025-11-25	162.0000	175.9700	161.8000	175.3700	+9.606%	41	717	+0.827%
2025-11-24	161.6000	161.7000	160.0000	160.0000	+17.019%	168	701	+10.513%
2025-11-20	180.4600	185.6900	136.6300	136.7300	-5.534%	29	580	+29.321%
2025-11-18	145.3600	145.3600	144.7400	144.7400	-16.816%	4	563	+22.164%
2025-11-14	165.3800	187.6500	162.5600	174.0000	-9.252%	114	561	+1.621%
2025-11-13	191.8600	191.8600	191.7400	191.7400	-15.227%	16	562	-7.781%
2025-11-11	226.1600	226.1800	226.1600	226.1800	+10.873%	2	554	-21.823%
2025-11-10	203.2800	204.0100	203.2300	204.0000	+28.044%	8	555	-13.324%
2025-11-07	166.6500	167.6600	159.3200	159.3200	-14.761%	60	555	+10.984%
2025-11-06	187.8300	187.8800	180.3600	186.9100	-9.443%	101	548	-5.398%
2025-11-05	206.4000	206.4000	206.4000	206.4000	-6.615%	1	548	-14.331%
2025-11-04	221.5000	221.5000	221.0200	221.0200	-13.039%	4	547	-19.998%
2025-10-29	257.2400	257.2400	254.1600	254.1600	+1.786%	164	549	-30.430%
2025-10-28	247.8900	249.7000	246.9200	249.7000	+13.114%	350	581	-29.187%
2025-10-27	208.2000	220.7500	208.2000	220.7500	+29.389%	858	1,188	-19.900%
2025-10-23	171.2700	171.3800	170.6100	170.6100	+8.662%	4	1,188	+3.640%
2025-10-16	156.9600	157.0100	156.9600	157.0100	-5.118%	2	1,188	+12.617%
2025-10-14	165.0400	165.4800	165.0400	165.4800	+6.336%	50	1,273	+6.853%
2025-10-13	154.0000	155.7700	154.0000	155.6200	-15.917%	168	1,245	+13.623%
2025-10-07	185.1700	185.1700	185.0800	185.0800	+2.988%	2	1,165	-4.463%
2025-10-06	178.7600	182.6300	178.1000	179.7100	+6.149%	22	1,165	-1.608%
2025-10-01	169.3000	169.3000	169.3000	169.3000	+10.006%	4	1,160	+4.442%
2025-09-29	154.8000	155.0000	153.9000	153.9000	+9.905%	50	1,160	+14.893%
2025-09-26	140.2500	140.2500	139.9400	140.0300	-12.797%	50	1,177	+26.273%
2025-09-23	172.3000	172.6700	160.5500	160.5800	-5.072%	279	1,127	+10.113%
2025-09-22	160.1000	169.1600	160.0000	169.1600	+9.709%	934	850	+4.528%
2025-09-19	154.1900	154.1900	154.1900	154.1900	0.000%	1	0	+14.677%

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