Dark

SPX20260918C7550
SPX Sep 18 2026 7550.00 Call (SPX260918C07550000)
option OPRA

EOD

Sep 10, 2026

99.50-22.211%(-28.41)336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	97.1800	108.2400	93.0000	99.5000	-22.211%	336	36,127	0.000%
2026-09-09	135.3000	140.2600	119.6000	127.9100	-20.740%	87	36,185	-22.211%
2026-09-08	162.9000	168.3900	161.0000	161.3800	-15.908%	60	36,225	-38.344%
2026-09-04	199.9300	199.9300	184.9000	191.9100	-16.090%	62	36,241	-48.153%
2026-09-03	187.9600	228.7100	187.9600	228.7100	+40.485%	2	36,241	-56.495%
2026-09-02	156.5100	167.0000	156.5100	162.8000	+12.633%	13	36,243	-38.882%
2026-09-01	145.4000	162.0000	135.8700	144.5400	-17.978%	124	36,243	-31.161%
2026-08-31	185.0000	185.0000	173.5300	176.2200	-11.934%	402	36,359	-43.536%
2026-08-28	229.6400	229.8700	200.1000	200.1000	-7.733%	16	36,726	-50.275%
2026-08-27	203.5700	235.1600	198.3000	216.8700	+13.059%	52	36,719	-54.120%
2026-08-26	184.9400	199.3000	178.9000	191.8200	+2.168%	12	36,672	-48.128%
2026-08-25	185.8000	187.7500	185.8000	187.7500	+4.760%	2	36,679	-47.004%
2026-08-24	179.4700	190.8100	179.2200	179.2200	-12.276%	11	36,679	-44.482%
2026-08-21	204.3000	204.3000	204.3000	204.3000	+1.921%	3	36,677	-51.297%
2026-08-20	219.6500	219.6500	200.4500	200.4500	-13.075%	14	36,680	-50.362%
2026-08-19	244.2600	258.3900	230.6000	230.6000	+0.694%	51	36,688	-56.852%
2026-08-18	242.3500	242.5500	228.7900	229.0100	-17.542%	140	36,736	-56.552%
2026-08-17	287.4000	288.6000	277.7300	277.7300	-6.677%	16	36,774	-64.174%
2026-08-14	301.6500	302.6000	296.7300	297.6000	-6.936%	10	36,768	-66.566%
2026-08-13	301.9100	319.7800	301.9100	319.7800	+15.083%	7	36,768	-68.885%
2026-08-12	278.6900	278.6900	275.7000	277.8700	+2.968%	9	36,768	-64.192%
2026-08-11	292.3900	292.3900	266.1500	269.8600	-6.945%	31	36,769	-63.129%
2026-08-10	291.1200	296.5800	284.3900	290.0000	-0.990%	156	36,769	-65.690%
2026-08-07	274.7600	293.1100	274.5800	292.9000	+10.299%	167	36,767	-66.029%
2026-08-06	278.7000	285.8000	259.1200	265.5500	-7.513%	15	36,788	-62.531%
2026-08-05	331.4400	334.5100	287.1200	287.1200	-6.023%	83	36,788	-65.346%
2026-08-04	213.8000	305.9600	213.8000	305.5200	+57.258%	178	36,795	-67.433%
2026-08-03	140.0000	195.7700	140.0000	194.2800	+39.499%	2,029	36,747	-48.785%
2026-07-31	106.1000	139.2700	106.1000	139.2700	+23.774%	25	35,527	-28.556%
2026-07-30	101.3000	112.5200	98.0000	112.5200	+41.713%	1,268	35,450	-11.571%
2026-07-29	115.0000	116.2000	79.4000	79.4000	-32.712%	321	34,954	+25.315%
2026-07-28	108.4000	121.4200	108.4000	118.0000	+5.310%	46	34,788	-15.678%
2026-07-27	124.3800	124.3800	106.9100	112.0500	-1.016%	27	34,791	-11.200%
2026-07-24	117.5900	122.4000	113.2000	113.2000	-7.539%	151	34,785	-12.102%
2026-07-23	130.1000	137.3300	111.6000	122.4300	-24.431%	482	34,694	-18.729%
2026-07-22	161.3000	174.7000	160.4000	162.0100	-3.422%	5,853	34,539	-38.584%
2026-07-21	159.6300	171.5500	156.6500	167.7500	+19.370%	4,139	30,684	-40.686%
2026-07-20	171.0800	174.4400	140.5300	140.5300	-5.874%	3,394	29,820	-29.197%
2026-07-17	150.2300	168.5700	149.3000	149.3000	-21.218%	320	27,535	-33.356%
2026-07-16	195.4800	208.8000	181.3700	189.5100	-8.872%	720	27,494	-47.496%
2026-07-15	219.2000	219.2000	197.0500	207.9600	+1.197%	2,384	27,201	-52.154%
2026-07-14	193.1000	206.2100	193.1000	205.5000	+7.637%	928	25,635	-51.582%
2026-07-13	213.5200	213.5200	188.8800	190.9200	-15.485%	195	25,703	-47.884%
2026-07-10	212.2000	225.9000	203.6700	225.9000	+9.078%	390	25,571	-55.954%
2026-07-09	192.2500	209.5400	192.2500	207.1000	+18.383%	4,271	25,585	-51.956%
2026-07-08	163.7000	177.5000	160.2800	174.9400	-7.439%	438	22,001	-43.123%
2026-07-07	196.5000	197.3100	184.5500	189.0000	-11.355%	2,671	21,777	-47.354%
2026-07-06	198.3300	218.4700	194.8500	213.2100	+15.124%	5,080	21,235	-53.332%
2026-07-02	204.9200	219.7500	167.4600	185.2000	-3.697%	3,480	14,113	-46.274%
2026-07-01	190.1300	212.1000	190.0700	192.3100	-3.362%	3,594	14,113	-48.261%
2026-06-30	189.9000	207.2100	187.5500	199.0000	+12.684%	4,941	13,590	-50.000%
2026-06-29	166.5000	180.8000	158.3000	176.6000	+20.382%	24	11,795	-43.658%
2026-06-26	139.9100	164.6000	139.9100	146.7000	-3.929%	18	11,777	-32.175%
2026-06-25	167.9400	168.0200	152.3000	152.7000	-0.196%	242	11,768	-34.840%
2026-06-24	170.2000	189.4000	153.0000	153.0000	-10.317%	12	11,623	-34.967%
2026-06-23	166.5000	187.2000	166.5000	170.6000	-19.269%	5	11,619	-41.676%
2026-06-22	223.4800	223.4800	211.3200	211.3200	-9.808%	2,416	10,918	-52.915%
2026-06-18	225.5000	236.5000	225.5000	234.3000	+17.620%	3,110	9,250	-57.533%
2026-06-17	248.3600	254.7000	193.4000	199.2000	-21.392%	1,132	9,250	-50.050%
2026-06-16	277.0800	277.0800	253.4100	253.4100	-11.022%	6,169	9,250	-60.736%
2026-06-15	276.5100	284.8000	276.4000	284.8000	+35.684%	733	3,214	-65.063%
2026-06-12	208.1000	215.9000	208.1000	209.9000	+3.165%	53	3,214	-52.596%
2026-06-11	158.7000	203.4600	158.7000	203.4600	+32.894%	20	3,214	-51.096%
2026-06-10	184.4000	184.8600	153.1000	153.1000	-17.997%	24	3,216	-35.010%
2026-06-09	233.6100	233.6100	174.7000	186.7000	-14.121%	21	3,228	-46.706%
2026-06-08	227.5000	233.3800	216.8000	217.4000	+3.524%	93	3,176	-54.232%
2026-06-05	280.1900	280.1900	209.1000	210.0000	-33.962%	107	3,180	-52.619%
2026-06-04	293.4400	321.3000	293.4400	318.0000	+3.820%	574	3,197	-68.711%
2026-06-03	306.3000	306.3000	306.3000	306.3000	-8.485%	1	2,825	-67.516%
2026-06-02	334.9700	337.3700	330.7000	334.7000	-0.212%	37	2,825	-70.272%
2026-06-01	309.2200	335.4100	306.9200	335.4100	+6.635%	15	2,791	-70.335%
2026-05-29	324.8200	324.8200	311.5300	314.5400	+0.643%	32	2,799	-68.367%
2026-05-28	309.0000	312.5300	309.0000	312.5300	+9.583%	939	2,754	-68.163%
2026-05-27	285.3000	285.5000	283.3000	285.2000	+0.246%	6	2,232	-65.112%
2026-05-26	284.5000	284.5000	284.5000	284.5000	+5.797%	200	2,229	-65.026%
2026-05-22	271.6000	276.2400	268.9100	268.9100	+4.998%	17	2,179	-62.999%
2026-05-21	231.3000	256.1100	231.3000	256.1100	+5.953%	2	2,196	-61.150%
2026-05-20	213.1900	247.1200	213.1900	241.7200	+15.595%	37	2,196	-58.837%
2026-05-19	205.4400	228.4500	205.4400	209.1100	-4.394%	50	2,197	-52.417%
2026-05-18	233.4700	233.4700	218.7200	218.7200	-18.960%	21	2,197	-54.508%
2026-05-15	255.3800	273.7700	255.3800	269.8900	-14.195%	107	2,197	-63.133%
2026-05-14	287.3000	314.5400	287.3000	314.5400	+14.399%	91	2,235	-68.367%
2026-05-13	242.3000	274.9500	242.3000	274.9500	+25.137%	23	2,203	-63.812%
2026-05-12	235.5400	235.5400	219.7200	219.7200	-13.970%	62	2,203	-54.715%
2026-05-11	254.7500	262.8000	251.7000	255.4000	+6.461%	513	2,203	-61.042%
2026-05-08	230.1000	244.5000	230.1000	239.9000	+8.769%	58	2,228	-58.524%
2026-05-07	235.5000	235.7000	220.5600	220.5600	-3.390%	5	2,252	-54.888%
2026-05-06	210.9900	229.4000	210.9900	228.3000	+29.775%	36	2,256	-56.417%
2026-05-05	169.4900	176.4500	169.4900	175.9200	+22.303%	408	2,250	-43.440%
2026-05-04	155.9500	162.0800	143.8400	143.8400	-11.814%	31	1,974	-30.826%
2026-05-01	164.1700	164.1700	163.1100	163.1100	+10.135%	53	2,002	-38.998%
2026-04-30	135.6000	148.1000	135.6000	148.1000	+18.575%	7	2,002	-32.816%
2026-04-29	125.6300	125.7600	124.9000	124.9000	-1.436%	14	2,009	-20.336%
2026-04-28	130.4600	130.4600	126.7200	126.7200	-14.175%	6	2,013	-21.480%
2026-04-27	143.1000	147.6500	143.1000	147.6500	+4.858%	28	2,001	-32.611%
2026-04-24	130.7600	142.3000	130.7600	140.8100	+6.626%	36	2,011	-29.337%
2026-04-23	132.1900	132.1900	132.0600	132.0600	+1.827%	2	2,012	-24.655%
2026-04-22	126.9600	130.5000	125.8300	129.6900	+9.619%	17	2,011	-23.279%
2026-04-21	121.1000	121.1000	111.4900	118.3100	-9.410%	7	2,005	-15.899%
2026-04-17	113.3400	133.7200	113.3400	130.6000	+27.365%	31	2,005	-23.813%
2026-04-16	98.8000	102.5400	98.8000	102.5400	+15.110%	425	1,996	-2.965%
2026-04-15	88.3400	89.2600	88.3400	89.0800	+22.683%	8	1,596	+11.697%
2026-04-14	61.2900	72.9000	61.2700	72.6100	+46.984%	120	1,588	+37.033%
2026-04-13	43.1000	49.4000	43.1000	49.4000	+7.391%	27	1,656	+101.417%
2026-04-10	48.1500	48.6000	45.8000	46.0000	-0.947%	39	1,630	+116.304%
2026-04-09	41.7500	46.4400	41.7500	46.4400	+13.296%	4	1,667	+114.255%
2026-04-08	41.2600	42.8000	40.7700	40.9900	+41.345%	307	1,668	+142.742%
2026-04-07	27.5000	29.0000	27.5000	29.0000	+9.848%	3	1,740	+243.103%
2026-04-02	26.4000	26.4000	26.4000	26.4000	-5.070%	1	1,738	+276.894%
2026-04-01	28.3400	30.7900	27.8000	27.8100	+7.791%	504	1,738	+257.785%
2026-03-31	22.0100	25.8000	22.0100	25.8000	+41.758%	15	1,370	+285.659%
2026-03-30	18.4900	18.4900	18.2000	18.2000	-7.379%	204	1,362	+446.703%
2026-03-27	22.4200	22.4200	19.6500	19.6500	-35.234%	15	1,413	+406.361%
2026-03-26	30.4600	30.4600	30.3400	30.3400	-24.339%	2	1,413	+227.950%
2026-03-23	40.1000	40.1000	40.1000	40.1000	+13.727%	10	1,413	+148.130%
2026-03-20	36.4500	36.9100	35.2400	35.2600	-13.409%	22	1,403	+182.189%
2026-03-19	40.7200	40.7200	40.7200	40.7200	-28.107%	3	1,404	+144.352%
2026-03-16	57.3200	57.3600	56.5500	56.6400	+6.526%	288	1,404	+75.671%
2026-03-13	56.3200	56.6200	53.1700	53.1700	-25.584%	56	1,364	+87.136%
2026-03-11	71.4500	71.4500	71.4500	71.4500	-8.643%	1	1,388	+39.258%
2026-03-10	71.3800	78.8000	71.3800	78.2100	+21.917%	13	1,388	+27.222%
2026-03-09	56.4000	64.1500	56.4000	64.1500	-8.917%	11	1,397	+55.105%
2026-03-06	69.7000	71.5500	69.5000	70.4300	-4.696%	20	1,396	+41.275%
2026-03-05	84.1000	84.1000	73.4000	73.9000	-15.870%	9	1,382	+34.641%
2026-03-04	82.8000	87.8400	82.8000	87.8400	+9.118%	3	1,381	+13.274%
2026-03-03	70.2600	80.7000	70.2600	80.5000	-14.995%	4	1,378	+23.602%
2026-03-02	90.3000	94.7000	89.5700	94.7000	+3.272%	12	1,377	+5.069%
2026-02-27	89.8000	91.7000	87.2000	91.7000	-7.654%	27	1,377	+8.506%
2026-02-26	98.6400	101.1000	92.8500	99.3000	-13.396%	27	1,366	+0.201%
2026-02-25	111.9000	114.6600	111.9000	114.6600	+13.761%	6	1,358	-13.222%
2026-02-24	100.9000	102.3000	100.7900	100.7900	+11.493%	128	1,358	-1.280%
2026-02-23	95.8000	96.3000	88.0000	90.4000	-7.368%	41	1,368	+10.066%
2026-02-20	97.6600	97.6600	97.5900	97.5900	+1.868%	12	1,347	+1.957%
2026-02-19	100.9000	100.9000	92.9800	95.8000	-2.345%	8	1,353	+3.862%
2026-02-18	101.2000	101.2000	98.1000	98.1000	+2.156%	5	1,346	+1.427%
2026-02-17	91.8000	96.0300	91.8000	96.0300	-0.785%	12	1,347	+3.613%
2026-02-13	96.7900	96.7900	96.7900	96.7900	-6.184%	1	1,348	+2.800%
2026-02-12	103.1700	103.1700	103.1700	103.1700	-18.171%	1	1,348	-3.557%
2026-02-10	130.3000	132.1100	126.0800	126.0800	-2.993%	112	1,347	-21.082%
2026-02-09	129.9700	129.9700	129.9700	129.9700	+10.660%	1	1,414	-23.444%
2026-02-06	107.4900	117.5700	107.4900	117.4500	+24.417%	145	1,413	-15.283%
2026-02-05	94.4000	94.4000	94.4000	94.4000	-17.193%	1	1,401	+5.403%
2026-02-03	128.6000	128.6000	114.0000	114.0000	-17.091%	6	1,401	-12.719%
2026-02-02	134.5400	140.9000	134.4500	137.5000	+11.807%	32	1,252	-27.636%
2026-01-30	128.6000	129.6600	119.9000	122.9800	-7.080%	39	1,237	-19.093%
2026-01-29	118.4000	132.3500	118.4000	132.3500	-8.913%	7	1,259	-24.821%
2026-01-28	145.3000	145.3000	145.3000	145.3000	+0.623%	1	1,259	-31.521%
2026-01-27	137.3000	144.4000	137.3000	144.4000	+8.003%	134	1,259	-31.094%
2026-01-26	133.3000	133.8800	131.3000	133.7000	+9.590%	19	1,323	-25.580%
2026-01-23	122.0000	122.0000	122.0000	122.0000	-3.082%	2	1,316	-18.443%
2026-01-22	126.0600	126.1200	125.8500	125.8800	+23.533%	13	1,314	-20.956%
2026-01-21	101.9000	101.9000	101.9000	101.9000	+2.567%	1	1,317	-2.355%
2026-01-20	99.3500	99.3500	99.3500	99.3500	-32.314%	1	1,317	+0.151%
2026-01-15	146.6300	146.7800	146.5200	146.7800	+12.046%	12	1,317	-32.211%
2026-01-14	131.0000	131.0000	131.0000	131.0000	-11.486%	1	1,323	-24.046%
2026-01-13	148.0000	148.0000	148.0000	148.0000	-3.482%	8	1,323	-32.770%
2026-01-12	153.3400	153.3400	153.3400	153.3400	+3.315%	426	1,323	-35.112%
2026-01-09	140.4000	148.4200	140.4000	148.4200	+11.343%	13	1,523	-32.961%
2026-01-08	133.3000	133.3000	133.3000	133.3000	-11.370%	5	1,523	-25.356%
2026-01-07	150.4000	150.4000	150.4000	150.4000	+6.440%	1	1,518	-33.843%
2026-01-06	141.3000	141.3000	141.3000	141.3000	+5.448%	6	1,519	-29.582%
2026-01-05	134.0000	134.0000	134.0000	134.0000	+13.820%	151	1,632	-25.746%
2026-01-02	122.1900	122.1900	117.7300	117.7300	-0.658%	100	1,632	-15.485%
2025-12-31	118.5100	118.5100	118.5100	118.5100	-10.070%	4	1,624	-16.041%
2025-12-30	131.0800	132.1500	131.0800	131.7800	+0.228%	14	1,624	-24.495%
2025-12-29	139.2000	139.2000	130.0000	131.4800	-8.056%	213	1,634	-24.323%
2025-12-26	147.7000	147.7000	142.5000	143.0000	+14.400%	17	1,584	-30.420%
2025-12-22	125.0000	125.0000	125.0000	125.0000	+16.063%	815	1,552	-20.400%
2025-12-18	107.7000	107.7000	107.7000	107.7000	+8.459%	322	1,442	-7.614%
2025-12-17	106.4900	106.4900	99.3000	99.3000	-11.497%	100	1,536	+0.201%
2025-12-16	116.9200	118.0100	112.2000	112.2000	-20.000%	54	1,536	-11.319%
2025-12-15	140.3900	140.3900	140.2500	140.2500	+6.816%	4	1,586	-29.055%
2025-12-12	131.3000	131.3000	131.3000	131.3000	-16.930%	2	1,586	-24.219%
2025-12-11	152.1000	158.0600	151.6000	158.0600	-3.563%	28	1,584	-37.049%
2025-12-10	149.9000	163.9000	149.8000	163.9000	+9.121%	63	1,562	-39.292%
2025-12-09	153.7300	153.7300	150.2000	150.2000	+0.274%	136	1,538	-33.755%
2025-12-08	158.3500	158.5100	149.7900	149.7900	-7.078%	28	1,416	-33.574%
2025-12-05	161.2000	161.2000	161.2000	161.2000	+4.438%	4	1,397	-38.275%
2025-12-03	155.0900	155.0900	154.3500	154.3500	+0.097%	4	1,393	-35.536%
2025-12-02	153.9200	154.2000	148.4000	154.2000	+3.171%	30	1,393	-35.473%
2025-12-01	149.4600	149.4600	149.4600	149.4600	+12.503%	6	1,378	-33.427%
2025-11-25	133.3500	133.3500	132.8500	132.8500	-2.603%	6	1,372	-25.104%
2025-11-17	136.4000	136.4000	136.4000	136.4000	-14.467%	100	1,007	-27.053%
2025-11-13	159.8600	160.1700	159.4700	159.4700	-7.826%	42	943	-37.606%
2025-11-10	167.9800	173.0100	167.9200	173.0100	+16.060%	12	922	-42.489%
2025-11-07	148.9500	149.6500	148.5600	149.0700	-0.534%	66	922	-33.253%
2025-11-06	149.7200	149.8700	149.7200	149.8700	-16.414%	2	949	-33.609%
2025-11-05	171.9000	181.2800	170.8200	179.3000	+5.266%	25	948	-44.506%
2025-11-04	177.2700	186.5300	170.3200	170.3300	-14.321%	398	960	-41.584%
2025-11-03	198.8000	198.8000	198.8000	198.8000	+0.914%	4	863	-49.950%
2025-10-31	196.6400	197.7000	194.8000	197.0000	+2.551%	170	863	-49.492%
2025-10-30	198.8100	200.5900	192.1000	192.1000	-11.597%	48	874	-48.204%
2025-10-29	216.3600	217.3000	216.3600	217.3000	+3.378%	5	860	-54.211%
2025-10-28	195.4200	210.2000	195.4200	210.2000	+15.304%	29	859	-52.664%
2025-10-27	171.3800	182.3000	171.3800	182.3000	+15.329%	9	877	-45.420%
2025-10-24	152.6800	158.0800	152.6800	158.0700	+13.662%	4	877	-37.053%
2025-10-23	138.7400	139.0700	138.7400	139.0700	-2.380%	8	877	-28.453%
2025-10-21	142.3300	142.4600	142.3300	142.4600	-0.656%	4	877	-30.156%
2025-10-20	136.5000	143.4000	136.4000	143.4000	+10.104%	67	877	-30.614%
2025-10-16	140.8800	141.6600	127.2000	130.2400	-5.280%	25	877	-23.603%
2025-10-15	138.1000	144.6000	135.2800	137.5000	+2.935%	40	904	-27.636%
2025-10-14	118.4700	134.8000	118.1200	133.5800	+4.441%	30	934	-25.513%
2025-10-13	128.3000	132.8000	123.8000	127.9000	+8.206%	56	959	-22.205%
2025-10-10	123.2000	123.2000	115.4000	118.2000	-21.095%	25	964	-15.821%
2025-10-09	150.5000	150.6000	148.7300	149.8000	+4.645%	10	978	-33.578%
2025-10-03	143.1100	143.1500	143.1100	143.1500	+16.439%	2	988	-30.492%
2025-09-29	122.9400	122.9400	122.9400	122.9400	+7.710%	2	988	-19.066%
2025-09-25	114.3200	114.3200	113.8400	114.1400	-10.147%	44	986	-12.826%
2025-09-24	126.2500	127.0300	126.2500	127.0300	-3.641%	352	986	-21.672%
2025-09-23	141.4000	141.4000	130.1700	131.8300	-0.917%	79	639	-24.524%
2025-09-22	123.5300	133.0500	123.5000	133.0500	+5.411%	366	626	-25.216%
2025-09-19	118.8700	127.0400	115.8600	126.2200	0.000%	262	0	-21.169%

.dark-mode .jqm5Pn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqm5Pn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7550SPX Sep 18 2026 7550.00 Call (SPX260918C07550000)option OPRA

SPX20260918C7550
SPX Sep 18 2026 7550.00 Call (SPX260918C07550000)
option OPRA