Dark

SPX20260918C7525
SPX Sep 18 2026 7525.00 Call (SPX260918C07525000)
option OPRA

EOD

Sep 10, 2026

116.88-21.934%(-32.84)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	114.3100	120.0000	110.3100	116.8800	-21.934%	57	7,641	0.000%
2026-09-09	155.6000	155.6000	141.3500	149.7200	-18.630%	18	7,604	-21.934%
2026-09-08	188.3000	189.0400	184.0000	184.0000	-12.693%	5	7,604	-36.478%
2026-09-04	238.9800	238.9800	210.7500	210.7500	+15.240%	2	7,607	-44.541%
2026-09-02	184.2000	184.2000	182.8800	182.8800	+10.368%	6	7,607	-36.089%
2026-09-01	163.3900	165.7000	159.1100	165.7000	-24.832%	8	7,604	-29.463%
2026-08-28	234.7000	234.7000	220.4400	220.4400	+2.278%	26	7,604	-46.979%
2026-08-26	209.4200	215.5300	209.3100	215.5300	+11.500%	19	7,608	-45.771%
2026-08-24	193.3000	193.3000	193.3000	193.3000	-9.052%	3	7,605	-39.534%
2026-08-20	232.5000	232.5000	212.5400	212.5400	-21.961%	5	7,604	-45.008%
2026-08-19	272.3500	272.3500	272.3500	272.3500	-13.242%	1	7,601	-57.085%
2026-08-17	313.9200	313.9200	313.9200	313.9200	+7.739%	1	7,600	-62.768%
2026-08-11	299.9200	299.9200	291.3700	291.3700	-2.323%	3	7,621	-59.886%
2026-08-06	306.0000	307.9000	298.3000	298.3000	-2.793%	21	7,619	-60.818%
2026-08-05	352.6500	352.6500	306.8700	306.8700	+3.358%	4	7,640	-61.912%
2026-08-04	262.9500	296.9000	256.1500	296.9000	+42.125%	14	7,697	-60.633%
2026-08-03	178.5700	209.2000	178.5700	208.9000	+44.069%	357	7,559	-44.050%
2026-07-31	138.2500	146.0000	115.5500	145.0000	+14.444%	875	7,668	-19.393%
2026-07-30	101.6200	126.7000	101.1400	126.7000	+50.941%	766	7,455	-7.751%
2026-07-29	126.5900	126.5900	81.1800	83.9400	-35.346%	441	7,068	+39.242%
2026-07-28	131.2500	134.9700	129.8300	129.8300	+2.228%	40	7,088	-9.975%
2026-07-27	149.8000	153.0000	117.0000	127.0000	+2.008%	168	7,087	-7.969%
2026-07-24	124.8500	124.8500	124.5000	124.5000	-8.009%	46	7,023	-6.120%
2026-07-23	146.9800	146.9800	129.1000	135.3400	-24.911%	46	6,996	-13.640%
2026-07-22	188.3800	188.3800	180.2400	180.2400	+3.289%	41	6,974	-35.153%
2026-07-21	166.4500	174.5000	166.4500	174.5000	+3.820%	394	6,949	-33.020%
2026-07-20	173.5000	173.5000	168.0800	168.0800	-1.437%	951	6,807	-30.462%
2026-07-17	180.7000	187.8700	170.5300	170.5300	-15.833%	1,906	6,764	-31.461%
2026-07-16	225.5000	225.5000	201.8300	202.6100	-10.429%	226	5,808	-42.313%
2026-07-15	233.1000	233.1000	226.2000	226.2000	+6.098%	10	5,988	-48.329%
2026-07-14	209.4000	213.2000	202.3000	213.2000	+1.883%	943	5,992	-45.178%
2026-07-13	209.2600	209.2600	209.2600	209.2600	-7.908%	25	5,195	-44.146%
2026-07-09	193.7400	227.2300	193.7400	227.2300	+19.910%	357	5,208	-48.563%
2026-07-08	183.0000	191.5000	181.7900	189.5000	-0.105%	4,002	5,104	-38.322%
2026-07-02	191.6000	191.6000	186.9700	189.7000	-9.451%	1,101	3,729	-38.387%
2026-07-01	203.1600	220.3800	202.8000	209.5000	-4.097%	496	3,729	-44.210%
2026-06-30	206.0000	218.4500	206.0000	218.4500	+21.025%	721	3,239	-46.496%
2026-06-29	185.1000	185.1000	180.5000	180.5000	+10.195%	5	3,497	-35.247%
2026-06-26	163.8000	163.8000	163.8000	163.8000	-17.356%	1	3,495	-28.645%
2026-06-24	191.4000	198.2000	191.4000	198.2000	+0.609%	2	3,499	-41.029%
2026-06-23	184.5000	197.0000	184.5000	197.0000	-12.534%	13	3,499	-40.670%
2026-06-22	248.1000	248.1000	225.2300	225.2300	-11.362%	54	3,518	-48.106%
2026-06-18	240.5000	254.7500	240.5000	254.1000	-4.614%	23	3,419	-54.002%
2026-06-17	264.9000	266.9900	264.9000	266.3900	-1.044%	189	3,419	-56.124%
2026-06-16	276.2700	279.2300	269.2000	269.2000	-7.903%	8	3,419	-56.582%
2026-06-15	292.3000	292.3000	292.3000	292.3000	+29.451%	1	3,185	-60.014%
2026-06-12	229.8900	229.8900	223.4000	225.8000	+13.126%	685	3,185	-48.237%
2026-06-11	195.1000	204.3700	194.8000	199.6000	+6.487%	10	3,185	-41.443%
2026-06-10	185.9500	187.4400	185.9500	187.4400	-0.404%	32	3,187	-37.644%
2026-06-09	238.5300	238.5300	188.2000	188.2000	-21.485%	12	3,199	-37.896%
2026-06-08	239.7000	239.7000	239.7000	239.7000	+8.905%	221	3,199	-51.239%
2026-06-05	283.1000	283.1000	220.1000	220.1000	-31.454%	9	3,397	-46.897%
2026-06-03	323.2000	323.2000	321.1000	321.1000	-3.225%	4	3,400	-63.600%
2026-05-29	338.1800	338.1800	331.8000	331.8000	+6.661%	91	3,397	-64.774%
2026-05-28	311.0800	311.0800	311.0800	311.0800	+3.832%	1	3,453	-62.428%
2026-05-27	300.3200	300.3200	299.3000	299.6000	-2.689%	63	3,449	-60.988%
2026-05-26	307.8800	307.8800	307.8800	307.8800	+9.263%	1	3,480	-62.037%
2026-05-22	281.3300	281.7800	281.3300	281.7800	+4.595%	2	3,479	-58.521%
2026-05-21	269.4000	269.4000	269.4000	269.4000	+19.362%	200	3,479	-56.615%
2026-05-19	225.7000	225.7000	225.7000	225.7000	-27.052%	28	3,479	-48.214%
2026-05-14	302.2000	309.4000	302.2000	309.4000	+11.207%	4	3,458	-62.224%
2026-05-13	254.1000	278.2200	254.1000	278.2200	+14.730%	42	3,459	-57.990%
2026-05-12	233.3300	242.5000	233.3300	242.5000	-11.946%	3	3,459	-51.802%
2026-05-11	265.9000	275.4000	262.4000	275.4000	+9.338%	6	3,459	-57.560%
2026-05-08	258.2300	258.4800	251.8700	251.8800	+3.272%	93	3,450	-53.597%
2026-05-07	235.1900	243.9000	235.1900	243.9000	+6.432%	4	3,362	-52.079%
2026-05-06	213.3000	229.1600	212.1000	229.1600	+21.197%	269	3,360	-48.996%
2026-05-05	181.9700	189.0800	181.9700	189.0800	+18.271%	50	3,199	-38.185%
2026-05-04	159.8700	159.8700	159.8700	159.8700	-8.147%	2	3,194	-26.891%
2026-05-01	175.5900	175.5900	173.8800	174.0500	+10.459%	41	3,196	-32.847%
2026-04-30	157.5700	157.5700	157.5700	157.5700	+16.494%	4	3,196	-25.823%
2026-04-29	135.1100	135.2600	135.1100	135.2600	-7.375%	22	3,206	-13.589%
2026-04-28	146.0300	146.0300	146.0300	146.0300	-7.978%	1	3,214	-19.962%
2026-04-27	158.6900	158.6900	158.6900	158.6900	+9.988%	2,401	3,214	-26.347%
2026-04-24	135.6200	144.2800	135.6200	144.2800	+3.896%	2	3,663	-18.991%
2026-04-22	132.1000	138.8700	132.1000	138.8700	+12.082%	1,202	3,664	-15.835%
2026-04-21	141.7900	141.7900	123.9000	123.9000	-7.330%	1,209	1,962	-5.666%
2026-04-20	133.7000	133.7000	133.7000	133.7000	-3.256%	1	1,962	-12.580%
2026-04-17	125.1500	143.8000	125.1500	138.2000	+26.325%	53	1,961	-15.427%
2026-04-16	109.4000	109.4000	109.4000	109.4000	+8.715%	1	1,928	+6.837%
2026-04-15	86.7100	100.7300	86.7100	100.6300	+26.420%	90	1,928	+16.148%
2026-04-14	79.6000	79.6000	79.6000	79.6000	+45.654%	6	1,924	+46.834%
2026-04-13	47.4300	54.6500	47.3200	54.6500	+6.926%	11	1,921	+113.870%
2026-04-10	51.1100	51.1100	51.1100	51.1100	+3.671%	1	1,926	+128.683%
2026-04-09	45.7000	49.3000	45.7000	49.3000	+68.836%	2	1,925	+137.079%
2026-04-02	28.5000	29.3000	28.5000	29.2000	+9.281%	6	1,925	+300.274%
2026-03-31	24.2800	26.8000	23.5600	26.7200	+25.446%	335	1,925	+337.425%
2026-03-30	21.3000	21.3000	21.3000	21.3000	-1.934%	7	1,995	+448.732%
2026-03-27	24.5000	24.5700	21.7200	21.7200	-38.470%	36	1,995	+438.122%
2026-03-26	35.3000	35.3000	35.3000	35.3000	-14.940%	1	1,988	+231.105%
2026-03-25	41.5000	41.5000	41.5000	41.5000	+13.543%	1	1,989	+181.639%
2026-03-24	36.5500	36.5500	36.5500	36.5500	-7.351%	1	1,989	+219.781%
2026-03-20	40.7000	40.7000	39.4500	39.4500	-11.448%	12	1,989	+196.274%
2026-03-19	44.9500	44.9500	44.5500	44.5500	-26.485%	9	1,990	+162.357%
2026-03-16	62.8000	62.8000	59.6000	60.6000	+5.263%	23	1,990	+92.871%
2026-03-13	59.4000	59.4000	57.5700	57.5700	-16.262%	2	2,001	+103.022%
2026-03-12	69.3400	69.3400	68.7400	68.7500	-16.566%	28	2,003	+70.007%
2026-03-10	82.4000	82.4000	82.4000	82.4000	+21.893%	1	2,016	+41.845%
2026-03-09	67.6000	67.6000	67.6000	67.6000	-13.599%	3	2,016	+72.899%
2026-03-06	75.2000	78.2400	75.2000	78.2400	-0.331%	53	2,016	+49.387%
2026-03-05	90.3000	90.3000	78.5000	78.5000	-16.587%	8	2,016	+48.892%
2026-03-04	86.4000	94.7700	86.4000	94.1100	+23.992%	8	2,015	+24.195%
2026-03-03	78.2000	78.2000	75.8300	75.9000	-25.661%	9	2,008	+53.992%
2026-03-02	97.3000	102.1000	97.3000	102.1000	+4.077%	3	2,007	+14.476%
2026-02-27	97.2000	98.4000	95.7000	98.1000	-6.304%	8	2,007	+19.144%
2026-02-26	103.8000	107.7000	102.4000	104.7000	-13.198%	7	2,004	+11.633%
2026-02-25	119.9000	120.6200	119.9000	120.6200	+10.428%	9	2,007	-3.101%
2026-02-24	109.0900	109.2300	107.5300	109.2300	+12.492%	26	2,007	+7.004%
2026-02-23	100.4000	100.4000	95.0000	97.1000	-4.990%	8	1,995	+20.371%
2026-02-19	106.4000	106.4000	100.5400	102.2000	-2.574%	1,004	1,988	+14.364%
2026-02-18	111.5400	112.9800	104.9000	104.9000	+3.126%	8	1,988	+11.420%
2026-02-13	101.7200	101.7200	101.7200	101.7200	-26.757%	2	1,983	+14.904%
2026-02-10	140.6200	140.6200	138.8800	138.8800	+10.617%	4	1,983	-15.841%
2026-02-06	112.3000	125.5500	112.3000	125.5500	-4.684%	7	1,985	-6.906%
2026-02-04	131.7200	131.7200	131.7200	131.7200	+7.967%	3	1,629	-11.266%
2026-02-03	141.6200	141.6200	122.0000	122.0000	-18.203%	5	1,629	-4.197%
2026-02-02	147.7000	149.1500	147.4000	149.1500	-2.580%	17	1,629	-21.636%
2026-01-28	161.1200	161.3900	153.1000	153.1000	-0.065%	4	1,638	-23.658%
2026-01-27	153.2000	153.2000	153.2000	153.2000	+5.874%	149	1,638	-23.708%
2026-01-26	144.7000	144.7000	144.7000	144.7000	+11.479%	6	1,585	-19.226%
2026-01-22	131.0000	131.0000	129.8000	129.8000	+6.796%	15	1,582	-9.954%
2026-01-21	121.5400	121.5400	121.5400	121.5400	-19.664%	7	1,597	-3.834%
2026-01-16	151.6600	151.8200	151.2900	151.2900	-1.420%	66	665	-22.744%
2026-01-15	153.2700	154.4400	153.2700	153.4700	+7.623%	102	665	-23.842%
2026-01-14	142.6000	142.6000	142.6000	142.6000	-7.101%	2	614	-18.036%
2026-01-13	153.0400	153.5000	153.0400	153.5000	-5.311%	13	614	-23.857%
2026-01-09	149.0000	162.1100	149.0000	162.1100	+11.148%	42	614	-27.901%
2026-01-08	144.7500	145.8500	144.7500	145.8500	-6.859%	50	614	-19.863%
2026-01-07	156.5900	156.5900	156.5900	156.5900	+0.597%	2	598	-25.359%
2026-01-06	155.6600	155.6600	155.6600	155.6600	+7.500%	2	598	-24.913%
2026-01-05	144.0000	145.5000	144.0000	144.8000	+21.988%	9	596	-19.282%
2026-01-02	118.7000	118.7000	118.7000	118.7000	-5.876%	337	596	-1.533%
2025-12-31	137.4000	137.4000	126.1100	126.1100	-10.063%	8	263	-7.319%
2025-12-30	140.2200	140.2200	140.2200	140.2200	-1.607%	6	263	-16.645%
2025-12-29	140.4000	142.5100	137.9800	142.5100	-5.522%	46	257	-17.985%
2025-12-26	155.4800	155.4800	150.2000	150.8400	-1.540%	110	218	-22.514%
2025-12-24	153.7000	154.6000	152.8000	153.2000	+6.909%	18	173	-23.708%
2025-12-23	140.1000	143.9000	140.1000	143.3000	+15.565%	91	173	-18.437%
2025-12-18	124.0000	124.0000	124.0000	124.0000	+14.687%	6	159	-5.742%
2025-12-17	108.0800	108.1200	108.0800	108.1200	-20.994%	66	160	+8.102%
2025-12-15	136.8500	136.8500	136.8500	136.8500	-4.046%	6	160	-14.593%
2025-12-12	142.4900	142.6200	142.4900	142.6200	-10.415%	6	154	-18.048%
2025-12-11	163.2600	163.5000	159.2000	159.2000	-6.955%	7	150	-26.583%
2025-12-05	176.2000	177.1300	169.6900	171.1000	+4.821%	66	149	-31.689%
2025-12-03	163.2300	163.2300	163.2300	163.2300	+2.816%	4	123	-28.396%
2025-12-02	167.4200	167.9600	158.7600	158.7600	+1.095%	78	123	-26.379%
2025-12-01	160.5100	162.1600	156.3000	157.0400	-2.411%	26	87	-25.573%
2025-11-26	160.9200	160.9200	160.9200	160.9200	+14.152%	6	67	-27.368%
2025-11-25	141.0300	141.0300	140.9700	140.9700	+1.134%	6	67	-17.089%
2025-11-24	139.3900	139.3900	139.3900	139.3900	-2.579%	6	64	-16.149%
2025-11-17	155.3100	155.3100	142.9800	143.0800	-14.630%	8	81	-18.311%
2025-11-13	166.8600	167.6000	166.8600	167.6000	-5.498%	66	78	-30.263%
2025-11-10	177.7600	178.4600	177.0100	177.3500	+13.540%	48	24	-34.096%
2025-11-07	156.7000	156.7000	156.2000	156.2000	-5.253%	4	22	-25.173%
2025-11-06	164.7900	164.8600	164.7900	164.8600	-12.722%	60	24	-29.103%
2025-11-05	183.5900	189.2300	183.5900	188.8900	-0.970%	8	25	-38.123%
2025-11-04	187.8500	190.7400	187.8500	190.7400	-6.893%	10	26	-38.723%
2025-10-31	205.0000	205.0000	204.8600	204.8600	-7.675%	4	26	-42.946%
2025-10-29	227.5200	227.5200	221.7600	221.8900	+5.808%	8	26	-47.325%
2025-10-28	210.1600	210.1600	209.7100	209.7100	0.000%	44	22	-44.266%

.dark-mode .bGbj5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bGbj5V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7525SPX Sep 18 2026 7525.00 Call (SPX260918C07525000)option OPRA

SPX20260918C7525
SPX Sep 18 2026 7525.00 Call (SPX260918C07525000)
option OPRA