Dark

SPX20260918C7500
SPX Sep 18 2026 7500.00 Call (SPX260918C07500000)
option OPRA

EOD

Jul 8, 2026

204.00-7.357%(-16.20)9,667

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	200.5500	207.4000	195.0000	204.0000	-7.357%	9,667	52,052	0.000%
2026-07-07	230.2100	230.2100	212.2500	220.2000	-10.379%	42	48,699	-7.357%
2026-07-06	236.8900	249.0100	236.8900	245.7000	+20.147%	152	48,695	-16.972%
2026-07-02	245.0000	252.8400	196.8200	204.5000	-10.636%	1,992	47,245	-0.244%
2026-07-01	213.1000	243.8600	213.1000	228.8400	+0.368%	3,120	47,245	-10.855%
2026-06-30	211.0500	242.3900	211.0500	228.0000	+9.895%	14,265	46,535	-10.526%
2026-06-29	199.1000	208.4900	169.3400	207.4700	+18.284%	4,001	37,132	-1.673%
2026-06-26	163.6000	184.8100	163.6000	175.4000	-6.777%	989	35,980	+16.306%
2026-06-25	200.0000	207.0000	176.7500	188.1500	-3.115%	481	36,233	+8.424%
2026-06-24	209.1000	213.3500	178.2000	194.2000	-0.113%	835	36,309	+5.046%
2026-06-23	220.3700	220.3700	193.0800	194.4200	-20.865%	2,733	36,212	+4.927%
2026-06-22	274.3000	274.3000	241.6100	245.6800	-7.080%	2,118	33,611	-16.965%
2026-06-18	254.8300	270.4300	250.6200	264.4000	+14.459%	21,499	14,187	-22.844%
2026-06-17	279.8500	280.9000	221.9500	231.0000	-16.817%	1,970	14,187	-11.688%
2026-06-16	295.6300	300.9800	277.7000	277.7000	-9.426%	22	14,187	-26.539%
2026-06-15	292.5000	316.9400	292.5000	306.6000	+26.825%	166	12,543	-33.464%
2026-06-12	217.5000	257.8000	217.5000	241.7500	+5.476%	2,027	12,543	-15.615%
2026-06-11	190.8200	238.1000	184.0500	229.2000	+32.104%	123	12,543	-10.995%
2026-06-10	227.7000	232.9300	172.0300	173.5000	-23.094%	2,599	12,541	+17.579%
2026-06-09	262.8800	262.8800	169.6500	225.6000	-4.673%	1,348	11,769	-9.574%
2026-06-08	252.0400	265.1200	236.6600	236.6600	-1.272%	91	10,819	-13.800%
2026-06-05	300.1000	301.4000	232.0000	239.7100	-32.552%	579	10,777	-14.897%
2026-06-04	326.2700	355.4000	321.8800	355.4000	+6.923%	441	10,397	-42.600%
2026-06-03	354.0000	354.0000	332.3900	332.3900	-10.339%	36	10,164	-38.626%
2026-06-02	369.0000	371.5500	362.5100	370.7200	+2.710%	36	10,153	-44.972%
2026-06-01	340.4900	369.4600	340.4900	360.9400	+4.378%	41	10,172	-43.481%
2026-05-29	357.9300	357.9300	340.0400	345.8000	+0.828%	575	10,177	-41.006%
2026-05-28	330.9100	343.9900	330.5600	342.9600	+7.242%	485	9,989	-40.518%
2026-05-27	318.8000	319.8000	314.0400	319.8000	-1.902%	19	10,073	-36.210%
2026-05-26	313.0500	326.8800	313.0500	326.0000	+9.772%	139	10,068	-37.423%
2026-05-22	304.4300	311.5200	296.4300	296.9800	+5.349%	61	10,064	-31.309%
2026-05-21	262.3700	285.3800	253.1400	281.9000	+2.696%	487	9,977	-27.634%
2026-05-20	239.8900	276.0000	239.8900	274.5000	+17.393%	38	9,977	-25.683%
2026-05-19	230.3100	255.2000	225.1300	233.8300	-10.609%	28	9,792	-12.757%
2026-05-18	261.1100	265.5000	249.8000	261.5800	-2.841%	393	9,792	-22.012%
2026-05-15	282.3000	301.8000	269.2300	269.2300	-19.924%	29	9,792	-24.228%
2026-05-14	322.4700	346.4000	322.3300	336.2200	+9.304%	1,742	9,555	-39.325%
2026-05-13	270.0000	307.6000	270.0000	307.6000	+11.127%	689	8,741	-33.680%
2026-05-12	262.6700	276.8000	244.4000	276.8000	-2.535%	166	8,741	-26.301%
2026-05-11	271.6700	292.0000	271.6700	284.0000	+5.643%	578	8,741	-28.169%
2026-05-08	257.5000	276.5000	257.5000	268.8300	+15.180%	646	8,736	-24.116%
2026-05-07	254.2900	260.4900	233.1000	233.4000	-7.436%	303	8,902	-12.596%
2026-05-06	223.6000	252.1500	223.2600	252.1500	+27.439%	1,600	9,714	-19.096%
2026-05-05	186.4000	197.8600	186.4000	197.8600	+16.183%	86	9,411	+3.103%
2026-05-04	176.5000	176.5000	168.3000	170.3000	-8.833%	26	9,444	+19.789%
2026-05-01	185.7900	197.0000	185.5900	186.8000	+10.598%	241	9,451	+9.208%
2026-04-30	146.2500	168.9000	146.2500	168.9000	+20.043%	697	9,451	+20.782%
2026-04-29	140.7000	140.7000	140.7000	140.7000	-5.526%	477	9,105	+44.989%
2026-04-28	154.5000	154.5000	147.5000	148.9300	-10.932%	19	9,228	+36.977%
2026-04-27	161.6700	169.7000	161.6700	167.2100	+0.186%	83	9,242	+22.002%
2026-04-24	156.2300	167.2000	156.2300	166.9000	+19.745%	51	9,239	+22.229%
2026-04-23	151.8300	155.9200	139.3800	139.3800	-7.450%	81	9,245	+46.362%
2026-04-22	149.3000	150.6000	147.9000	150.6000	+16.771%	517	9,261	+35.458%
2026-04-21	156.2500	156.2500	128.9700	128.9700	-11.361%	549	9,131	+58.176%
2026-04-20	148.9100	149.7000	140.7000	145.5000	-1.954%	500	9,131	+40.206%
2026-04-17	134.3500	153.3600	133.4100	148.4000	+28.485%	101	9,285	+37.466%
2026-04-16	113.9500	124.6500	110.9900	115.5000	+4.167%	722	9,145	+76.623%
2026-04-15	91.3600	110.9300	90.5000	110.8800	+25.643%	1,842	8,880	+83.983%
2026-04-14	75.1800	88.2500	75.1800	88.2500	+36.822%	1,443	9,477	+131.161%
2026-04-13	51.7000	64.7900	51.6000	64.5000	+17.060%	740	8,872	+216.279%
2026-04-10	56.7500	59.0000	55.1000	55.1000	+0.364%	154	9,079	+270.236%
2026-04-09	50.6800	57.1200	48.6700	54.9000	+7.059%	882	9,172	+271.585%
2026-04-08	50.6000	52.5800	49.1900	51.2800	+46.514%	851	9,465	+297.816%
2026-04-07	32.8000	35.0000	30.0000	35.0000	+6.383%	582	9,246	+482.857%
2026-04-06	34.0000	35.0000	31.1000	32.9000	+2.174%	501	9,535	+520.061%
2026-04-02	27.8500	33.3000	27.8500	32.2000	-5.294%	117	9,325	+533.540%
2026-04-01	35.1600	35.6000	33.3000	34.0000	+10.175%	119	9,325	+500.000%
2026-03-31	24.8000	30.8600	24.8000	30.8600	+50.537%	232	8,366	+561.050%
2026-03-30	25.7200	25.7300	20.5000	20.5000	-13.902%	203	8,352	+895.122%
2026-03-27	27.4000	28.8000	23.8100	23.8100	-20.368%	1,087	8,430	+756.783%
2026-03-26	38.3100	38.9400	29.9000	29.9000	-27.515%	169	7,608	+582.274%
2026-03-25	42.7800	42.9400	41.2500	41.2500	+0.659%	42	7,652	+394.545%
2026-03-24	39.9500	43.6000	39.9500	40.9800	-7.285%	172	7,641	+397.804%
2026-03-23	46.6900	51.3000	44.2000	44.2000	+9.677%	1,277	7,640	+361.538%
2026-03-20	43.0000	43.4000	40.3000	40.3000	-17.671%	106	7,496	+406.203%
2026-03-19	49.2600	49.6000	45.0000	48.9500	-16.752%	1,509	7,264	+316.752%
2026-03-18	59.9400	59.9400	58.3500	58.8000	-7.981%	7	7,489	+246.939%
2026-03-17	64.2000	64.2000	63.9000	63.9000	-4.054%	503	7,497	+219.249%
2026-03-16	69.5100	69.5100	66.1000	66.6000	+7.160%	14	7,628	+206.306%
2026-03-13	71.1700	75.0000	62.1500	62.1500	-10.871%	939	7,632	+228.238%
2026-03-12	75.2100	76.6600	69.7300	69.7300	-14.505%	294	6,935	+192.557%
2026-03-11	86.2000	86.2000	81.5600	81.5600	-8.872%	1,390	7,104	+150.123%
2026-03-10	86.2300	92.0900	86.1000	89.5000	+12.649%	138	7,130	+127.933%
2026-03-09	65.1100	80.4900	64.7800	79.4500	-1.780%	799	7,238	+156.765%
2026-03-06	83.4000	85.1700	78.0300	80.8900	-12.551%	1,305	6,862	+152.194%
2026-03-05	96.8000	96.8000	84.6000	92.5000	-10.654%	279	6,047	+120.541%
2026-03-04	98.0000	103.5300	92.9800	103.5300	+10.965%	528	5,881	+97.044%
2026-03-03	88.0000	94.6400	82.6200	93.3000	-11.530%	126	5,626	+118.650%
2026-03-02	96.0000	109.9000	96.0000	105.4600	+0.438%	371	5,673	+93.438%
2026-02-27	106.8000	106.8000	101.0000	105.0000	-8.996%	64	5,463	+94.286%
2026-02-26	123.1000	123.2000	109.5000	115.3800	-11.450%	171	5,469	+76.807%
2026-02-25	123.8400	131.6000	123.2700	130.3000	+12.134%	186	5,400	+56.562%
2026-02-24	105.7200	117.0800	103.0000	116.2000	+10.984%	387	5,400	+75.559%
2026-02-23	111.7000	111.7000	101.9000	104.7000	-13.385%	1,719	5,280	+94.842%
2026-02-20	116.7700	122.1700	112.2200	120.8800	+9.791%	940	6,582	+68.762%
2026-02-19	115.9000	115.9000	110.1000	110.1000	-0.362%	157	6,175	+85.286%
2026-02-18	121.1000	121.7000	110.4600	110.5000	+3.377%	18	6,249	+84.615%
2026-02-17	106.2800	110.7900	106.2800	106.8900	-6.987%	992	6,251	+90.850%
2026-02-13	110.9500	116.6200	110.9500	114.9200	+0.719%	211	6,136	+77.515%
2026-02-12	130.2000	130.2000	114.1000	114.1000	-17.498%	130	6,136	+78.791%
2026-02-11	140.8500	140.8500	138.3000	138.3000	-7.597%	241	6,060	+47.505%
2026-02-10	152.4000	152.4000	148.2000	149.6700	-0.393%	118	6,018	+36.300%
2026-02-09	147.4000	150.3000	147.4000	150.2600	+13.276%	611	6,031	+35.765%
2026-02-06	118.9000	132.6500	118.9000	132.6500	+22.258%	247	5,594	+53.788%
2026-02-05	108.2700	116.3000	105.2500	108.5000	-13.683%	403	5,875	+88.018%
2026-02-04	136.9000	136.9000	125.7000	125.7000	-2.934%	727	5,759	+62.291%
2026-02-03	139.1000	139.1000	129.5000	129.5000	-19.093%	118	5,518	+57.529%
2026-02-02	144.3000	160.0600	144.3000	160.0600	+11.076%	63	5,356	+27.452%
2026-01-30	152.8700	152.8700	139.3000	144.1000	-0.263%	158	5,360	+41.568%
2026-01-29	141.2000	147.6700	132.5000	144.4800	-11.795%	77	5,416	+41.196%
2026-01-28	170.7600	170.7600	163.8000	163.8000	+0.269%	205	5,414	+24.542%
2026-01-27	164.1000	164.1000	162.7000	163.3600	+6.285%	10	5,414	+24.878%
2026-01-26	147.7000	153.7000	147.7000	153.7000	+11.814%	7	5,414	+32.726%
2026-01-23	134.5600	139.1000	134.5600	137.4600	-1.596%	29	5,415	+48.407%
2026-01-22	139.2000	146.0500	137.8000	139.6900	+20.839%	176	5,416	+46.038%
2026-01-21	122.0000	122.0000	115.6000	115.6000	+3.122%	103	5,321	+76.471%
2026-01-20	130.1500	130.2000	111.5000	112.1000	-29.492%	86	5,373	+81.980%
2026-01-16	157.6000	158.9900	157.6000	158.9900	-4.338%	3	5,401	+28.310%
2026-01-15	163.2200	168.5000	162.7500	166.2000	+9.957%	808	5,401	+22.744%
2026-01-14	150.4000	151.1500	149.4300	151.1500	-8.116%	69	4,938	+34.965%
2026-01-13	169.9000	169.9000	164.5000	164.5000	-3.801%	5	4,943	+24.012%
2026-01-12	167.8000	171.0000	167.7000	171.0000	+2.457%	4	4,942	+19.298%
2026-01-09	157.9000	168.4800	157.9000	166.9000	+7.442%	30	4,942	+22.229%
2026-01-08	153.4000	155.3400	153.4000	155.3400	-1.409%	9	4,938	+31.325%
2026-01-07	164.7500	169.8000	157.5600	157.5600	-4.015%	1,109	4,934	+29.474%
2026-01-06	156.6000	164.1500	152.9300	164.1500	+12.048%	207	4,630	+24.277%
2026-01-05	143.9400	153.4000	143.9400	146.5000	+4.905%	214	4,673	+39.249%
2025-12-31	139.6500	139.6500	139.6500	139.6500	-5.540%	4	4,472	+46.079%
2025-12-30	148.8900	148.8900	147.8400	147.8400	-2.480%	10	4,472	+37.987%
2025-12-29	146.2000	151.6000	145.9000	151.6000	-5.604%	100	4,478	+34.565%
2025-12-26	163.9000	163.9000	160.4000	160.6000	-1.108%	6	4,462	+27.024%
2025-12-24	162.0700	162.4000	162.0700	162.4000	+6.772%	43	4,420	+25.616%
2025-12-23	142.2500	152.6000	139.9000	152.1000	+7.491%	139	4,420	+34.122%
2025-12-22	141.1000	143.3000	141.1000	141.5000	+6.471%	74	4,313	+44.170%
2025-12-19	132.9000	132.9000	132.9000	132.9000	+4.096%	91	4,243	+53.499%
2025-12-18	127.6700	127.6700	127.6700	127.6700	+8.461%	268	4,217	+59.787%
2025-12-17	117.6700	117.7100	117.6700	117.7100	-7.823%	852	3,949	+73.307%
2025-12-16	133.3600	136.4400	126.6000	127.7000	-11.504%	19	3,512	+59.749%
2025-12-15	143.1000	146.2000	143.1000	144.3000	-5.041%	20	3,799	+41.372%
2025-12-12	151.9600	151.9600	151.9600	151.9600	-13.299%	1	3,799	+34.246%
2025-12-11	169.8600	175.3400	167.9000	175.2700	-1.329%	90	3,799	+16.392%
2025-12-10	165.9000	183.2900	165.9000	177.6300	+4.402%	62	3,799	+14.845%
2025-12-09	175.4800	175.4800	170.1300	170.1400	-0.217%	138	3,737	+19.901%
2025-12-08	170.0100	170.6500	169.4300	170.5100	-4.476%	184	3,651	+19.641%
2025-12-05	178.8700	186.2300	178.5000	178.5000	+3.269%	191	3,651	+14.286%
2025-12-04	175.7200	177.0000	172.8500	172.8500	-0.547%	270	3,493	+18.021%
2025-12-03	171.4700	174.6400	169.8400	173.8000	+1.489%	215	3,742	+17.376%
2025-12-02	167.0000	171.2500	167.0000	171.2500	+3.001%	144	3,742	+19.124%
2025-12-01	169.9900	170.3400	165.4000	166.2600	-7.117%	484	3,722	+22.699%
2025-11-28	179.0000	179.0000	179.0000	179.0000	+2.649%	3	3,633	+13.966%
2025-11-26	165.0000	174.3800	164.7000	174.3800	+17.840%	39	3,618	+16.986%
2025-11-25	148.0000	148.0000	147.9800	147.9800	+2.055%	6	3,618	+37.856%
2025-11-24	135.1000	145.9000	135.1000	145.0000	+10.560%	157	3,618	+40.690%
2025-11-21	131.0600	131.1500	130.7300	131.1500	+12.875%	140	3,536	+55.547%
2025-11-20	116.4600	116.4600	116.1900	116.1900	-16.211%	2	3,394	+75.574%
2025-11-19	139.3200	139.3200	138.6700	138.6700	+3.702%	2	3,395	+47.112%
2025-11-18	146.1000	146.2300	133.7200	133.7200	-11.220%	142	3,396	+52.558%
2025-11-17	163.5200	165.9900	150.1800	150.6200	-15.358%	42	3,279	+35.440%
2025-11-14	148.4100	177.9500	148.0300	177.9500	-1.413%	246	3,277	+14.639%
2025-11-13	180.8800	180.8800	180.5000	180.5000	-13.184%	6	3,193	+13.019%
2025-11-11	192.2100	208.1200	188.9000	207.9100	+11.576%	16	3,193	-1.881%
2025-11-10	184.4300	186.8200	184.3100	186.3400	+24.268%	1,204	3,201	+9.477%
2025-11-07	148.7900	150.4800	148.7900	149.9500	-9.576%	160	3,116	+36.045%
2025-11-06	171.7500	171.8100	164.0300	165.8300	-14.675%	519	3,011	+23.018%
2025-11-05	183.2300	194.4400	183.2300	194.3500	+2.075%	9	2,787	+4.965%
2025-11-04	202.3300	202.4100	189.6900	190.4000	-12.741%	132	2,783	+7.143%
2025-11-03	217.9000	218.4400	214.2500	218.2000	+2.886%	7	2,761	-6.508%
2025-10-31	212.0800	212.0800	212.0800	212.0800	+3.237%	120	2,761	-3.810%
2025-10-30	217.9000	217.9000	205.4300	205.4300	-10.799%	626	2,720	-0.696%
2025-10-29	230.3000	230.3000	230.3000	230.3000	+1.588%	1	2,965	-11.420%
2025-10-28	212.6000	228.1000	212.5000	226.7000	+12.061%	140	2,961	-10.013%
2025-10-27	192.3000	202.3000	192.3000	202.3000	+15.468%	72	2,931	+0.840%
2025-10-24	175.1800	175.2000	175.1800	175.2000	+13.105%	2	2,931	+16.438%
2025-10-23	149.7000	156.8100	149.7000	154.9000	+2.924%	150	2,932	+31.698%
2025-10-22	154.5600	154.5600	150.5000	150.5000	-5.483%	2	2,825	+35.548%
2025-10-21	158.5000	159.4800	157.2200	159.2300	+0.334%	346	2,823	+28.117%
2025-10-20	151.4700	158.7000	150.2900	158.7000	+9.478%	211	2,815	+28.544%
2025-10-17	138.6300	144.9600	138.5400	144.9600	-9.315%	232	2,792	+40.728%
2025-10-15	163.9500	164.1700	159.7000	159.8500	+13.048%	268	2,926	+27.620%
2025-10-13	142.7900	142.7900	141.4000	141.4000	+9.876%	4	2,230	+44.272%
2025-10-10	174.5000	174.5000	128.6900	128.6900	-23.193%	12	2,226	+58.520%
2025-10-09	170.0000	170.0000	166.7000	167.5500	-3.150%	7	2,230	+21.755%
2025-10-08	173.0000	173.0000	173.0000	173.0000	+6.403%	2	2,227	+17.919%
2025-10-07	167.9200	168.5000	157.8000	162.5900	+0.160%	222	2,029	+25.469%
2025-10-06	162.2700	162.3300	162.2700	162.3300	+5.498%	2	862	+25.670%
2025-10-02	153.6000	153.8700	153.6000	153.8700	+10.380%	2	862	+32.579%
2025-09-30	133.7100	139.4000	131.8300	139.4000	+1.411%	5	861	+46.341%
2025-09-29	138.7000	138.7000	137.4600	137.4600	+3.020%	87	858	+48.407%
2025-09-26	134.5900	134.7200	133.3900	133.4300	+7.362%	86	858	+52.889%
2025-09-25	123.5000	129.3000	122.7500	124.2800	-11.883%	304	816	+64.145%
2025-09-24	146.9800	148.0100	140.7300	141.0400	-3.225%	30	542	+44.640%
2025-09-23	155.5400	155.6300	144.6200	145.7400	-6.144%	183	529	+39.975%
2025-09-22	141.5400	155.3800	141.5400	155.2800	+11.528%	88	502	+31.376%
2025-09-19	131.5000	139.2300	131.5000	139.2300	0.000%	503	0	+46.520%

.dark-mode .tBXVbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tBXVbr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7500SPX Sep 18 2026 7500.00 Call (SPX260918C07500000)option OPRA

SPX20260918C7500
SPX Sep 18 2026 7500.00 Call (SPX260918C07500000)
option OPRA