Dark

SPX20260918C7475
SPX Sep 18 2026 7475.00 Call (SPX260918C07475000)
option OPRA

EOD

Sep 10, 2026

155.25-18.908%(-36.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	156.7200	156.7200	152.9500	155.2500	-18.908%	13	9,758	0.000%
2026-09-09	183.8900	191.4500	183.8900	191.4500	-17.762%	4	9,754	-18.908%
2026-09-08	232.8000	232.8000	232.8000	232.8000	-4.746%	1	9,752	-33.312%
2026-08-31	244.4000	244.4000	244.4000	244.4000	-8.581%	2	9,752	-36.477%
2026-08-28	267.3400	267.3400	267.3400	267.3400	+11.718%	3	9,754	-41.928%
2026-08-24	239.3000	239.3000	239.3000	239.3000	-17.952%	1	9,926	-35.123%
2026-08-18	291.6600	291.6600	291.6600	291.6600	-14.607%	2	9,926	-46.770%
2026-08-17	354.5700	354.5700	341.5500	341.5500	-8.993%	5	9,926	-54.545%
2026-08-14	384.7000	384.7000	375.3000	375.3000	+0.133%	8	9,926	-58.633%
2026-08-13	373.9000	393.9400	373.9000	374.8000	+12.071%	7	9,924	-58.578%
2026-08-12	343.1000	343.1000	334.4300	334.4300	+3.667%	7	9,929	-53.578%
2026-08-11	354.8600	354.8600	322.6000	322.6000	-7.697%	2	9,929	-51.875%
2026-08-10	355.8500	355.8500	346.2000	349.5000	+1.984%	19	9,933	-55.579%
2026-08-07	342.7000	342.7000	342.7000	342.7000	+4.715%	12	9,930	-54.698%
2026-08-06	327.2700	327.2700	327.2700	327.2700	+11.468%	1	9,942	-52.562%
2026-08-04	293.6000	293.6000	293.6000	293.6000	+30.148%	2	9,942	-47.122%
2026-08-03	202.1300	225.5900	200.0000	225.5900	+26.936%	4	9,942	-31.180%
2026-07-31	155.6000	177.7200	146.0000	177.7200	+9.812%	4,549	9,909	-12.643%
2026-07-30	142.0000	161.8400	140.2000	161.8400	+5.564%	2,265	6,663	-4.072%
2026-07-29	130.5000	153.4200	125.6600	153.3100	-4.319%	900	5,431	+1.265%
2026-07-28	141.6000	165.0000	141.0400	160.2300	+5.832%	2,823	5,139	-3.108%
2026-07-27	183.4800	183.4800	143.1300	151.4000	-0.786%	254	4,000	+2.543%
2026-07-24	162.8000	173.0700	152.6000	152.6000	-4.350%	517	3,900	+1.737%
2026-07-23	170.9700	180.0000	154.9400	159.5400	-27.051%	1,043	3,783	-2.689%
2026-07-21	195.9400	218.7000	195.9400	218.7000	+18.293%	96	3,383	-29.012%
2026-07-20	218.5000	218.5000	184.8700	184.8800	-4.415%	796	3,415	-16.027%
2026-07-17	204.3500	204.3500	193.4200	193.4200	-21.851%	537	2,805	-19.734%
2026-07-16	247.5000	247.5000	247.5000	247.5000	-2.386%	2	2,701	-37.273%
2026-07-14	240.7000	258.2900	233.6000	253.5500	+4.639%	553	2,701	-38.769%
2026-07-13	244.9900	244.9900	242.3100	242.3100	-12.713%	4	3,109	-35.929%
2026-07-10	264.6000	277.6000	264.6000	277.6000	+6.650%	3	3,111	-44.074%
2026-07-09	240.3000	260.2900	240.3000	260.2900	+20.226%	6	3,110	-40.355%
2026-07-08	220.1000	220.1000	216.5000	216.5000	-7.998%	396	3,097	-28.291%
2026-07-07	228.4000	243.8000	228.4000	235.3200	+3.030%	5	2,975	-34.026%
2026-07-02	250.9300	250.9300	228.4000	228.4000	-7.230%	3	2,977	-32.027%
2026-07-01	233.1200	246.2000	233.1200	246.2000	+3.567%	102	2,977	-36.942%
2026-06-30	241.9900	242.9500	237.7200	237.7200	+7.687%	346	2,927	-34.692%
2026-06-29	205.1000	222.0000	205.1000	220.7500	+16.001%	852	2,506	-29.672%
2026-06-26	190.3000	190.3000	190.3000	190.3000	-1.297%	4	2,075	-18.418%
2026-06-25	216.9300	216.9300	192.8000	192.8000	-0.660%	322	1,948	-19.476%
2026-06-24	218.9000	227.2000	193.7900	194.0800	-6.377%	452	1,962	-20.007%
2026-06-23	234.3000	235.4000	207.3000	207.3000	-27.770%	1,163	1,874	-25.109%
2026-06-18	271.5000	287.0000	271.5000	287.0000	+15.810%	17	1,370	-45.906%
2026-06-17	266.0600	266.0600	247.8200	247.8200	-15.547%	455	1,370	-37.354%
2026-06-16	293.4400	293.4400	293.4400	293.4400	+15.079%	2	1,370	-47.093%
2026-06-12	261.1000	266.3000	254.9900	254.9900	+12.232%	148	1,242	-39.115%
2026-06-11	221.7000	229.7000	221.7000	227.2000	-5.215%	15	1,242	-31.668%
2026-06-09	207.1000	240.7000	207.1000	239.7000	-4.786%	8	1,239	-35.232%
2026-06-08	251.7500	251.7500	251.7500	251.7500	-35.198%	32	1,236	-38.332%
2026-06-02	387.7400	388.4900	387.7400	388.4900	+16.934%	3	1,268	-60.038%
2026-05-28	332.2300	332.2300	332.2300	332.2300	-1.075%	1	1,271	-53.270%
2026-05-27	335.8400	335.8400	335.8400	335.8400	+1.493%	1	1,272	-53.773%
2026-05-26	330.9500	336.0900	330.9000	330.9000	+6.804%	17	1,271	-53.083%
2026-05-22	312.6800	312.6800	309.5200	309.8200	+5.668%	4	1,278	-49.890%
2026-05-21	270.3000	295.1000	270.3000	293.2000	+1.215%	7	1,275	-47.050%
2026-05-20	289.6800	289.6800	289.6800	289.6800	+4.480%	201	1,275	-46.406%
2026-05-18	291.7000	297.3000	268.4000	277.2600	-20.941%	22	1,178	-44.006%
2026-05-14	338.5000	354.4600	338.5000	350.7000	+19.775%	141	1,178	-55.731%
2026-05-13	287.3000	292.8000	287.3000	292.8000	+1.861%	20	1,102	-46.977%
2026-05-12	258.2000	287.4500	258.2000	287.4500	-5.016%	3	1,102	-45.991%
2026-05-11	302.6300	302.6300	302.6300	302.6300	+6.812%	89	1,102	-48.700%
2026-05-08	288.2300	288.2300	281.9000	283.3300	+7.595%	93	1,016	-45.205%
2026-05-07	263.3300	263.3300	263.3300	263.3300	-2.141%	76	924	-41.044%
2026-05-06	252.9000	270.0000	251.7000	269.0900	+27.470%	103	851	-42.306%
2026-05-05	214.7800	214.7800	211.1000	211.1000	+15.166%	5	775	-26.457%
2026-05-04	189.1900	189.1900	181.1500	183.3000	+0.775%	10	779	-15.303%
2026-04-30	160.6700	181.8900	157.8100	181.8900	+14.253%	26	786	-14.646%
2026-04-28	159.2000	159.2000	159.2000	159.2000	-11.556%	1	795	-2.481%
2026-04-27	170.4700	180.0000	170.4700	180.0000	+9.489%	19	794	-13.750%
2026-04-24	164.4000	164.4000	164.4000	164.4000	+2.494%	15	813	-5.566%
2026-04-23	160.4000	160.4000	160.4000	160.4000	-0.125%	1	828	-3.211%
2026-04-22	159.0800	160.6700	159.0800	160.6000	+4.557%	10	828	-3.331%
2026-04-20	157.7500	157.8700	153.4400	153.6000	-3.366%	52	833	+1.074%
2026-04-17	148.0300	164.5000	148.0300	158.9500	+33.024%	32	835	-2.328%
2026-04-16	119.4900	119.4900	119.4900	119.4900	+1.997%	6	835	+29.927%
2026-04-15	97.8600	117.1500	97.7300	117.1500	+28.736%	78	835	+32.522%
2026-04-14	79.0000	94.0300	79.0000	91.0000	+52.941%	237	806	+70.604%
2026-04-13	59.5600	59.5600	59.5000	59.5000	-3.252%	2	657	+160.924%
2026-04-09	61.2900	61.5000	61.2900	61.5000	+7.367%	2	657	+152.439%
2026-04-08	57.2800	57.2800	57.2800	57.2800	+72.530%	20	657	+171.037%
2026-04-07	33.2000	33.2000	33.2000	33.2000	+47.359%	1	657	+367.620%
2026-03-30	22.6300	22.6300	22.5300	22.5300	-14.400%	2	657	+589.081%
2026-03-27	30.4300	30.4400	26.3200	26.3200	-20.242%	37	658	+489.856%
2026-03-26	39.5000	42.0000	33.0000	33.0000	-27.297%	23	590	+370.455%
2026-03-25	49.7000	49.7000	45.3200	45.3900	-6.470%	19	605	+242.036%
2026-03-23	49.5000	51.7700	48.5300	48.5300	+12.599%	4	601	+219.905%
2026-03-20	48.4100	48.4100	43.1000	43.1000	-20.052%	21	599	+260.209%
2026-03-19	53.4800	53.9100	53.4800	53.9100	-12.470%	14	600	+187.980%
2026-03-18	64.3700	64.7100	61.5900	61.5900	-10.804%	12	594	+152.070%
2026-03-17	77.1400	77.1400	69.0500	69.0500	-3.156%	9	588	+124.837%
2026-03-16	75.3000	75.3000	70.6500	71.3000	+2.296%	26	588	+117.742%
2026-03-13	69.7000	69.7000	69.7000	69.7000	-9.574%	256	586	+122.740%
2026-03-12	82.2000	82.2000	77.0800	77.0800	-14.232%	7	613	+101.414%
2026-03-11	93.6600	93.6600	89.1200	89.8700	-6.483%	3	619	+72.750%
2026-03-10	89.4200	99.5400	89.4200	96.1000	+20.125%	269	619	+61.550%
2026-03-09	71.5800	80.0000	71.5800	80.0000	-8.519%	9	441	+94.063%
2026-03-06	84.6800	88.0400	83.5800	87.4500	-4.217%	37	442	+77.530%
2026-03-05	104.3000	104.3000	91.3000	91.3000	-17.733%	8	429	+70.044%
2026-03-04	110.6200	110.9800	109.6100	110.9800	+10.758%	7	426	+39.890%
2026-03-03	90.5000	100.2000	87.5800	100.2000	-12.938%	37	425	+54.940%
2026-03-02	112.3000	117.8000	112.3000	115.0900	+1.580%	23	426	+34.894%
2026-02-27	113.4700	113.6000	110.0000	113.3000	-5.740%	10	416	+37.026%
2026-02-26	120.4300	123.2000	120.2000	120.2000	-14.345%	7	419	+29.160%
2026-02-25	132.2200	140.3300	132.2200	140.3300	+13.160%	14	410	+10.632%
2026-02-24	121.8000	124.5900	120.0700	124.0100	+10.526%	29	410	+25.192%
2026-02-23	116.2000	116.2000	108.9000	112.2000	-12.848%	20	393	+38.369%
2026-02-20	122.6900	128.7400	122.6900	128.7400	+9.753%	7	383	+20.592%
2026-02-19	121.7000	121.7000	117.3000	117.3000	-3.058%	2	382	+32.353%
2026-02-18	130.1000	130.1000	121.0000	121.0000	+6.001%	11	381	+28.306%
2026-02-17	117.7500	119.4700	111.8000	114.1500	-6.227%	9	377	+36.005%
2026-02-12	121.7300	121.7300	121.7300	121.7300	-17.583%	25	376	+27.536%
2026-02-11	153.5000	153.7000	147.7000	147.7000	-8.289%	3	362	+5.112%
2026-02-09	161.0500	161.0500	161.0500	161.0500	+27.413%	5	362	-3.601%
2026-02-06	126.2100	126.4100	126.2000	126.4000	-10.240%	4	359	+22.824%
2026-02-04	145.7000	145.7000	140.8200	140.8200	-2.956%	86	360	+10.247%
2026-02-03	149.9500	149.9500	136.9000	145.1100	-12.878%	5	429	+6.988%
2026-02-02	156.4600	169.0400	156.4600	166.5600	+10.863%	176	427	-6.790%
2026-01-30	150.2400	150.2400	150.2400	150.2400	-4.129%	40	386	+3.335%
2026-01-29	160.2200	160.2200	156.7100	156.7100	-12.000%	9	411	-0.932%
2026-01-28	178.8600	178.8600	177.9300	178.0800	+2.800%	16	409	-12.820%
2026-01-27	173.2300	173.2300	173.2300	173.2300	+19.239%	2	393	-10.379%
2026-01-23	147.2000	148.3000	145.2800	145.2800	-1.638%	25	395	+6.863%
2026-01-22	151.0900	154.9000	147.7000	147.7000	+16.199%	41	385	+5.112%
2026-01-21	127.1100	127.1100	127.1100	127.1100	-8.124%	24	385	+22.138%
2026-01-20	138.3500	138.3500	138.3500	138.3500	-16.531%	3	409	+12.215%
2026-01-16	165.0100	167.9100	165.0100	165.7500	-5.009%	31	389	-6.335%
2026-01-15	174.4900	174.4900	174.4900	174.4900	+12.104%	3	389	-11.026%
2026-01-14	151.5800	155.6500	151.5800	155.6500	-11.260%	50	392	-0.257%
2026-01-13	175.4000	175.4000	175.4000	175.4000	+4.779%	1	342	-11.488%
2026-01-09	171.1300	171.1300	167.4000	167.4000	+1.578%	50	341	-7.258%
2026-01-08	164.8000	164.8000	164.8000	164.8000	-1.045%	15	291	-5.795%
2026-01-07	166.5400	166.5400	166.5400	166.5400	+2.796%	50	276	-6.779%
2026-01-06	167.0000	167.0000	162.0100	162.0100	+1.803%	6	226	-4.173%
2026-01-05	155.6000	159.1400	155.6000	159.1400	+11.929%	89	134	-2.444%
2026-01-02	152.0000	152.0000	142.1800	142.1800	-3.867%	11	134	+9.193%
2025-12-31	154.3900	154.3900	147.9000	147.9000	-4.642%	27	120	+4.970%
2025-12-30	156.3400	156.3400	155.0000	155.1000	-1.342%	34	120	+0.097%
2025-12-29	157.2100	157.2100	157.2100	157.2100	-8.652%	1	104	-1.247%
2025-12-26	173.5000	173.5000	171.1000	172.1000	+4.665%	8	104	-9.791%
2025-12-24	163.4100	164.4300	163.4100	164.4300	+1.632%	40	84	-5.583%
2025-12-23	161.7900	161.7900	161.7900	161.7900	+7.580%	1	84	-4.042%
2025-12-22	150.3900	150.3900	150.3900	150.3900	+7.498%	1	83	+3.232%
2025-12-16	144.8000	144.8000	139.5800	139.9000	-21.953%	14	82	+10.972%
2025-12-08	179.0500	179.2500	179.0500	179.2500	-8.378%	4	91	-13.389%
2025-12-05	195.1900	196.2000	195.1400	195.6400	+5.711%	82	93	-20.645%
2025-12-04	185.0900	185.0900	185.0700	185.0700	+2.674%	2	95	-16.113%
2025-12-02	183.8300	184.9700	176.0300	180.2500	+2.212%	33	95	-13.870%
2025-12-01	179.5800	181.6700	176.3500	176.3500	-4.876%	16	92	-11.965%
2025-11-28	181.1700	185.3900	181.1700	185.3900	+1.445%	7	94	-16.258%
2025-11-26	177.6000	186.8500	173.0000	182.7500	+12.781%	50	91	-15.048%
2025-11-25	152.2100	162.0400	152.2100	162.0400	+6.598%	27	91	-4.190%
2025-11-20	173.8500	173.8500	152.0100	152.0100	-5.124%	26	99	+2.131%
2025-11-17	159.6000	160.2200	159.6000	160.2200	-7.226%	4	89	-3.102%
2025-11-06	171.7100	172.7000	171.7000	172.7000	-12.513%	126	89	-10.104%
2025-11-05	197.4000	197.4000	197.4000	197.4000	-2.711%	1	26	-21.353%
2025-11-04	201.5500	202.9000	201.4400	202.9000	-10.888%	30	25	-23.484%
2025-10-30	229.4800	229.4800	227.6900	227.6900	-4.927%	12	10	-31.815%
2025-10-28	236.3500	239.5000	236.3500	239.4900	+13.234%	12	7	-35.175%
2025-10-27	211.5500	211.5500	211.5000	211.5000	0.000%	2	1	-26.596%

.dark-mode .RJHgr2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RJHgr2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7475SPX Sep 18 2026 7475.00 Call (SPX260918C07475000)option OPRA

SPX20260918C7475
SPX Sep 18 2026 7475.00 Call (SPX260918C07475000)
option OPRA