Dark

SPX20260918C7575
SPX Sep 18 2026 7575.00 Call (SPX260918C07575000)
option OPRA

EOD

Sep 10, 2026

81.60-27.344%(-30.71)239

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.4400	87.3200	77.1200	81.6000	-27.344%	239	11,757	0.000%
2026-09-09	117.0100	120.4500	103.6900	112.3100	-45.791%	37	11,677	-27.344%
2026-09-03	165.4000	207.4500	165.4000	207.1800	+68.248%	14	11,644	-60.614%
2026-09-01	122.0700	123.1500	117.5400	123.1400	-22.211%	55	11,649	-33.734%
2026-08-31	155.4700	158.3000	155.4700	158.3000	-14.344%	4	11,664	-48.452%
2026-08-28	185.0400	185.0400	184.8100	184.8100	-0.672%	4	11,668	-55.847%
2026-08-27	186.0600	186.0600	186.0600	186.0600	+6.765%	1	11,668	-56.143%
2026-08-26	162.5000	174.2700	162.5000	174.2700	+4.447%	13	11,667	-53.176%
2026-08-25	166.8500	166.8500	166.8500	166.8500	+1.800%	1	11,677	-51.094%
2026-08-24	163.9000	163.9000	163.9000	163.9000	-9.876%	400	11,676	-50.214%
2026-08-21	172.7700	181.8600	172.7700	181.8600	+3.365%	13	11,826	-55.130%
2026-08-20	189.9100	189.9100	175.9300	175.9400	-16.537%	10	11,829	-53.621%
2026-08-19	210.8000	210.8000	210.8000	210.8000	+1.055%	40	11,834	-61.290%
2026-08-18	208.6000	208.6000	208.6000	208.6000	-26.013%	700	11,852	-60.882%
2026-08-14	281.9400	281.9400	281.9400	281.9400	-6.787%	1	11,152	-71.058%
2026-08-13	302.4700	302.4700	302.4700	302.4700	+19.771%	2	11,153	-73.022%
2026-08-12	252.5400	252.5400	252.5400	252.5400	+3.572%	1	11,155	-67.688%
2026-08-11	246.1100	246.1100	243.8300	243.8300	-9.946%	6	11,154	-66.534%
2026-08-10	270.7600	270.7600	270.7600	270.7600	-1.538%	1	11,154	-69.863%
2026-08-07	271.0000	276.5100	271.0000	274.9900	+1.532%	8	11,153	-70.326%
2026-08-05	273.0300	273.0300	270.8400	270.8400	+21.835%	3	11,145	-69.872%
2026-08-04	198.9300	229.1000	198.9300	222.3000	+27.371%	15	11,145	-63.293%
2026-08-03	137.0000	177.0500	137.0000	174.5300	+39.479%	550	11,159	-53.246%
2026-07-31	108.4000	125.1300	108.4000	125.1300	+23.378%	7	10,749	-34.788%
2026-07-30	77.2000	101.4200	77.2000	101.4200	+9.893%	1,032	10,746	-19.542%
2026-07-29	85.6900	92.2900	76.5500	92.2900	-13.909%	3	10,791	-11.583%
2026-07-28	92.0000	109.3000	92.0000	107.2000	+8.283%	302	10,794	-23.881%
2026-07-27	125.1600	125.1600	99.0000	99.0000	-1.049%	24	10,838	-17.576%
2026-07-24	108.3000	121.6200	100.0500	100.0500	-3.890%	112	10,838	-18.441%
2026-07-23	120.4000	120.4000	104.1000	104.1000	-30.134%	48	10,866	-21.614%
2026-07-22	148.9700	154.5700	147.2500	149.0000	-2.102%	22	10,867	-45.235%
2026-07-21	156.2500	156.2500	152.2000	152.2000	+19.673%	353	10,866	-46.386%
2026-07-20	156.8500	156.8500	127.1800	127.1800	-10.994%	163	10,987	-35.839%
2026-07-17	137.9300	156.5000	137.9300	142.8900	-17.879%	135	11,095	-42.893%
2026-07-16	190.3300	190.3300	166.2000	174.0000	-10.723%	2,632	10,975	-53.103%
2026-07-15	194.6000	197.3600	194.6000	194.9000	+5.312%	858	9,259	-58.132%
2026-07-14	182.0000	185.0700	182.0000	185.0700	+3.797%	1,333	8,815	-55.909%
2026-07-13	190.7000	190.7000	176.7000	178.3000	-8.891%	268	8,238	-54.234%
2026-07-10	195.7000	195.7000	195.7000	195.7000	+1.980%	246	8,133	-58.304%
2026-07-09	191.9000	191.9000	191.9000	191.9000	+17.730%	1,846	8,125	-57.478%
2026-07-08	149.0500	163.0000	149.0500	163.0000	-5.671%	26	7,266	-49.939%
2026-07-07	171.8500	172.8000	171.8500	172.8000	-11.958%	677	7,265	-52.778%
2026-07-06	191.5000	197.3000	190.0000	196.2700	+21.005%	1,051	6,707	-58.425%
2026-07-02	198.8600	198.8600	158.4200	162.2000	-14.257%	325	5,943	-49.692%
2026-07-01	185.5000	198.0000	185.5000	189.1700	-3.583%	717	5,943	-56.864%
2026-06-30	189.7000	196.2000	189.4000	196.2000	+43.947%	30	5,779	-58.410%
2026-06-26	157.1900	157.1900	136.2000	136.3000	-6.708%	91	5,775	-40.132%
2026-06-25	146.1000	146.1000	146.1000	146.1000	-3.628%	2	5,775	-44.148%
2026-06-24	157.6000	157.6000	144.7000	151.6000	-2.821%	19	5,774	-46.174%
2026-06-23	170.4000	170.4000	154.9000	156.0000	-20.611%	147	5,760	-47.692%
2026-06-22	227.4100	227.4100	196.5000	196.5000	-12.277%	572	5,789	-58.473%
2026-06-18	209.3100	224.0000	206.0400	224.0000	+4.987%	1,903	3,707	-63.571%
2026-06-17	233.0000	237.5100	213.3600	213.3600	-7.037%	2,049	3,707	-61.755%
2026-06-16	247.1500	247.1500	229.5100	229.5100	-13.130%	1,114	3,707	-64.446%
2026-06-15	267.1000	269.1000	264.2000	264.2000	+32.232%	5	2,781	-69.114%
2026-06-12	198.6000	199.8000	196.7000	199.8000	+6.333%	15	2,781	-59.159%
2026-06-11	146.6300	187.9000	146.6300	187.9000	+15.029%	15	2,781	-56.573%
2026-06-10	168.3000	168.3000	163.3500	163.3500	+0.833%	2	2,777	-50.046%
2026-06-09	184.0000	184.0000	162.0000	162.0000	-20.315%	6	2,777	-49.630%
2026-06-08	203.3000	203.3000	203.3000	203.3000	-9.524%	1	2,778	-59.862%
2026-06-05	255.9900	255.9900	224.0000	224.7000	-22.837%	12	2,779	-63.685%
2026-06-03	291.2000	291.2000	291.2000	291.2000	-7.728%	1	2,701	-71.978%
2026-06-02	315.5900	315.5900	315.5900	315.5900	+7.344%	8	2,701	-74.144%
2026-06-01	291.1500	294.0000	291.1400	294.0000	-3.607%	55	2,693	-72.245%
2026-05-29	304.4700	305.0000	296.2000	305.0000	+9.397%	6	2,666	-73.246%
2026-05-28	278.8000	278.8000	278.8000	278.8000	+1.566%	11	2,663	-70.732%
2026-05-27	271.9000	274.5000	271.9000	274.5000	+1.569%	30	2,652	-70.273%
2026-05-26	270.2600	270.2600	270.2600	270.2600	+3.691%	7	2,628	-69.807%
2026-05-22	260.6400	260.6400	260.6400	260.6400	+11.575%	1	2,641	-68.692%
2026-05-21	234.1000	234.6000	233.5000	233.6000	+15.552%	13	2,641	-65.068%
2026-05-18	216.0500	216.2000	202.1600	202.1600	-19.650%	20	2,641	-59.636%
2026-05-15	238.0000	251.6000	238.0000	251.6000	-9.675%	10	2,649	-67.568%
2026-05-14	278.5500	278.5500	278.5500	278.5500	+13.462%	1	2,643	-70.705%
2026-05-13	227.2000	246.1000	227.2000	245.5000	+8.580%	18	2,643	-66.762%
2026-05-12	211.2000	226.1000	206.5700	226.1000	-8.536%	11	2,643	-63.910%
2026-05-11	241.2500	248.5000	241.2500	247.2000	+8.222%	22	2,643	-66.990%
2026-05-08	228.7000	232.9000	228.2000	228.4200	+8.989%	16	2,631	-64.276%
2026-05-07	209.5800	209.5800	209.5800	209.5800	-1.684%	1	3,874	-61.065%
2026-05-06	201.4800	213.1700	199.3000	213.1700	+29.453%	24	3,881	-61.721%
2026-05-05	164.1300	164.6700	164.1300	164.6700	+19.067%	7	3,899	-50.446%
2026-05-04	136.6300	138.3000	135.8600	138.3000	-10.037%	21	3,906	-40.998%
2026-05-01	160.0700	160.1400	153.7300	153.7300	+22.008%	16	3,285	-46.920%
2026-04-30	115.4900	126.0000	115.4900	126.0000	+8.340%	19	3,285	-35.238%
2026-04-29	113.0000	116.5000	113.0000	116.3000	-15.602%	13	3,285	-29.837%
2026-04-27	132.4600	137.8000	132.4600	137.8000	+3.882%	4	3,275	-40.784%
2026-04-24	117.6900	132.6500	117.6900	132.6500	+17.806%	13	3,271	-38.485%
2026-04-23	112.6000	112.6000	112.6000	112.6000	-9.245%	5	3,263	-27.531%
2026-04-22	117.6200	124.0700	117.5500	124.0700	+10.284%	28	3,261	-34.231%
2026-04-21	124.9000	124.9000	112.5000	112.5000	-1.186%	3	3,249	-27.467%
2026-04-20	114.3000	114.3000	113.8500	113.8500	-6.373%	11	3,249	-28.327%
2026-04-17	105.4500	122.9200	105.4500	121.6000	+44.042%	24	3,247	-32.895%
2026-04-15	81.7500	84.9500	81.7500	84.4200	+28.532%	110	435	-3.340%
2026-04-14	64.9600	65.6800	64.9600	65.6800	+33.577%	116	437	+24.239%
2026-04-13	45.1000	49.1700	45.1000	49.1700	+17.351%	15	329	+65.955%
2026-04-10	43.2000	43.2000	41.7000	41.9000	-1.179%	34	340	+94.749%
2026-04-09	42.4000	42.4000	42.4000	42.4000	+8.718%	3	356	+92.453%
2026-04-08	39.0000	39.0000	39.0000	39.0000	+53.543%	1	356	+109.231%
2026-04-01	25.5400	25.7700	25.4000	25.4000	+19.249%	3	355	+221.260%
2026-03-31	20.0100	21.4000	19.6000	21.3000	+28.313%	44	354	+283.099%
2026-03-30	18.6400	18.8400	16.6000	16.6000	-10.319%	7	356	+391.566%
2026-03-27	19.4500	19.4500	18.5100	18.5100	-41.424%	8	351	+340.843%
2026-03-24	31.6000	31.6000	31.6000	31.6000	-13.661%	1	345	+158.228%
2026-03-23	36.0000	36.6000	36.0000	36.6000	+17.308%	16	344	+122.951%
2026-03-20	31.2000	31.2000	31.2000	31.2000	-21.013%	15	344	+161.538%
2026-03-19	38.2000	39.5000	38.2000	39.5000	-17.364%	2	344	+106.582%
2026-03-18	47.8000	47.8000	47.8000	47.8000	-6.823%	1	344	+70.711%
2026-03-13	53.1000	53.1000	50.5000	51.3000	-7.233%	33	344	+59.064%
2026-03-12	55.3000	55.3000	55.3000	55.3000	-15.970%	2	315	+47.559%
2026-03-11	68.9400	68.9400	65.8100	65.8100	-6.520%	7	313	+23.993%
2026-03-10	72.5500	72.6800	69.8700	70.4000	+3.682%	103	314	+15.909%
2026-03-09	52.3000	67.9000	51.9000	67.9000	+2.413%	15	309	+20.177%
2026-03-06	63.7000	66.3000	63.7000	66.3000	-1.045%	5	304	+23.077%
2026-03-05	77.8000	77.8000	67.0000	67.0000	-9.704%	8	303	+21.791%
2026-03-04	74.2000	74.2000	74.2000	74.2000	+0.815%	2	302	+9.973%
2026-03-03	65.4000	73.6000	65.4000	73.6000	-16.268%	5	303	+10.870%
2026-03-02	83.6000	87.9000	83.6000	87.9000	+4.147%	4	301	-7.167%
2026-02-27	84.2000	84.6000	82.6000	84.4000	-8.251%	8	301	-3.318%
2026-02-26	91.7000	92.9000	91.4000	91.9900	-13.209%	4	299	-11.295%
2026-02-25	104.3000	107.4000	104.3000	105.9900	+11.217%	7	294	-23.012%
2026-02-24	93.9000	95.3000	93.9000	95.3000	+13.317%	2	294	-14.376%
2026-02-23	88.5000	88.5000	81.7000	84.1000	-13.903%	10	294	-2.973%
2026-02-20	90.8600	97.6800	90.6200	97.6800	+9.630%	33	294	-16.462%
2026-02-19	92.8000	92.8000	86.8000	89.1000	-2.410%	3	292	-8.418%
2026-02-18	94.2000	94.2000	91.3000	91.3000	-2.665%	5	290	-10.624%
2026-02-13	95.7000	95.7000	93.3000	93.8000	-21.637%	30	284	-13.006%
2026-02-12	119.7000	119.7000	119.7000	119.7000	+2.395%	83	284	-31.830%
2026-02-11	116.9000	116.9000	116.9000	116.9000	+3.773%	2	324	-30.197%
2026-02-06	108.3700	112.6500	108.1900	112.6500	+28.449%	7	292	-27.563%
2026-02-05	87.7000	87.7000	87.7000	87.7000	-15.996%	2	287	-6.956%
2026-02-03	110.0000	110.0000	104.4000	104.4000	-20.403%	2	286	-21.839%
2026-02-02	131.1600	131.1600	131.1600	131.1600	+8.040%	1	285	-37.786%
2026-01-30	116.2000	121.4000	113.5000	121.4000	-11.257%	17	284	-32.784%
2026-01-28	136.8000	136.8000	136.8000	136.8000	-0.073%	1	297	-40.351%
2026-01-27	132.8000	136.9000	132.8000	136.9000	+6.703%	8	298	-40.394%
2026-01-26	125.2000	128.3000	124.4000	128.3000	+7.436%	14	302	-36.399%
2026-01-22	113.0200	119.4200	113.0200	119.4200	-10.224%	7	299	-31.670%
2026-01-16	132.9500	133.0800	132.7800	133.0200	-6.046%	78	266	-38.656%
2026-01-15	141.5800	141.5800	141.5800	141.5800	-2.095%	6	266	-42.365%
2026-01-12	136.4000	144.6100	136.4000	144.6100	+6.175%	84	272	-43.572%
2026-01-09	136.2000	136.2000	136.2000	136.2000	-2.282%	5	188	-40.088%
2026-01-07	139.3800	139.3800	139.3800	139.3800	+10.619%	3	183	-41.455%
2026-01-06	126.0000	126.0000	126.0000	126.0000	+0.937%	6	183	-35.238%
2025-12-30	123.4300	124.8600	123.4300	124.8300	+0.848%	8	183	-34.631%
2025-12-29	126.4000	126.4000	123.5500	123.7800	-8.141%	13	188	-34.077%
2025-12-26	135.2000	135.2000	134.4300	134.7500	+10.279%	85	182	-39.443%
2025-12-23	122.1900	122.1900	122.1900	122.1900	+1.067%	1	168	-33.219%
2025-12-15	124.5000	124.5000	120.9000	120.9000	-20.960%	4	169	-32.506%
2025-12-11	147.7700	152.9600	147.7700	152.9600	-2.349%	12	172	-46.653%
2025-12-10	150.5600	156.6400	150.5600	156.6400	+9.538%	23	164	-47.906%
2025-12-09	143.0000	143.0000	143.0000	143.0000	-5.191%	6	154	-42.937%
2025-12-04	150.8100	150.8300	150.8100	150.8300	+3.877%	2	148	-45.899%
2025-12-03	144.0900	146.8800	144.0900	145.2000	-0.575%	51	148	-43.802%
2025-12-02	146.0400	146.0400	146.0400	146.0400	+0.738%	6	147	-44.125%
2025-12-01	144.9700	144.9700	144.9700	144.9700	-5.415%	6	141	-43.712%
2025-11-28	153.3000	153.3000	153.2700	153.2700	+5.572%	60	141	-46.761%
2025-11-26	146.1500	146.1500	145.1800	145.1800	+14.135%	12	144	-43.794%
2025-11-25	122.5700	127.3000	122.2300	127.2000	+2.996%	15	144	-35.849%
2025-11-24	124.9000	124.9000	123.5000	123.5000	-18.147%	9	138	-33.927%
2025-11-14	151.1000	151.1500	150.8800	150.8800	+0.459%	6	132	-45.917%
2025-11-13	151.8100	151.8100	150.1900	150.1900	-16.751%	8	123	-45.669%
2025-11-11	180.0700	180.4100	180.0700	180.4100	+11.820%	53	119	-54.770%
2025-11-10	161.2000	161.3400	161.2000	161.3400	+14.078%	6	133	-49.424%
2025-11-07	141.4300	141.4300	141.4300	141.4300	-18.291%	2	133	-42.304%
2025-11-04	178.4700	179.0300	172.9500	173.0900	-10.092%	54	134	-52.857%
2025-11-03	191.1500	192.5400	190.6900	192.5200	-5.936%	96	36	-57.615%
2025-10-29	204.6400	204.6700	204.6400	204.6700	+5.844%	4	36	-60.131%
2025-10-28	184.4400	193.3700	184.4400	193.3700	0.000%	78	36	-57.801%

.dark-mode .nzlmdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzlmdb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7575SPX Sep 18 2026 7575.00 Call (SPX260918C07575000)option OPRA

SPX20260918C7575
SPX Sep 18 2026 7575.00 Call (SPX260918C07575000)
option OPRA