Dark

SPX20260918C7600
SPX Sep 18 2026 7600.00 Call (SPX260918C07600000)
option OPRA

EOD

Jul 8, 2026

150.03-6.762%(-10.88)1,450

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	143.2700	150.0300	130.9000	150.0300	-6.762%	1,450	39,749	0.000%
2026-07-07	170.6400	170.6400	157.2000	160.9100	-12.263%	3,735	38,951	-6.762%
2026-07-06	171.7100	186.9500	166.4000	183.4000	+15.878%	1,654	37,017	-18.195%
2026-07-02	176.3200	192.0000	144.1000	158.2700	-3.435%	1,716	35,504	-5.206%
2026-07-01	156.6500	184.6500	154.5000	163.9000	-4.958%	1,161	35,504	-8.462%
2026-06-30	155.4000	179.0700	155.4000	172.4500	+13.964%	730	35,282	-13.001%
2026-06-29	136.8000	154.1900	133.8900	151.3200	+27.235%	575	35,487	-0.852%
2026-06-26	117.8100	142.4000	117.0000	118.9300	-14.623%	328	35,466	+26.150%
2026-06-25	150.6400	150.6400	126.2200	139.3000	+6.093%	2,008	35,508	+7.703%
2026-06-24	149.8200	161.6400	131.3000	131.3000	-10.862%	267	36,079	+14.265%
2026-06-23	143.6000	166.0000	141.9000	147.3000	-21.940%	246	36,091	+1.853%
2026-06-22	207.0000	213.1300	183.4900	188.7000	-10.356%	1,315	36,147	-20.493%
2026-06-18	212.2300	212.2300	194.9700	210.5000	-1.553%	1,388	29,078	-28.727%
2026-06-17	218.5300	222.4000	196.0000	213.8200	-2.941%	6,242	29,078	-29.834%
2026-06-16	245.4000	245.4000	219.5000	220.3000	-9.267%	9,772	29,078	-31.897%
2026-06-15	240.6100	259.5600	238.4200	242.8000	+31.813%	9,990	17,351	-38.208%
2026-06-12	169.2700	201.9200	169.2700	184.2000	+3.833%	196	17,351	-18.550%
2026-06-11	143.0000	184.7000	131.5000	177.4000	+36.462%	170	17,351	-15.428%
2026-06-10	169.5000	172.2000	130.0000	130.0000	-26.149%	413	17,307	+15.408%
2026-06-09	207.0500	207.0500	132.1000	176.0300	-3.545%	1,032	17,318	-14.770%
2026-06-08	197.9000	210.5200	182.1000	182.5000	-2.719%	295	17,114	-17.792%
2026-06-05	240.8700	240.8700	179.3500	187.6000	-34.929%	551	17,190	-20.027%
2026-06-04	259.6000	290.6900	259.6000	288.3000	+5.585%	359	17,179	-47.960%
2026-06-03	297.8400	297.8400	269.0400	273.0500	-9.753%	1,069	17,211	-45.054%
2026-06-02	291.2700	307.5000	291.2700	302.5600	+2.009%	3,274	16,457	-50.413%
2026-06-01	274.0000	304.0600	274.0000	296.6000	+3.320%	1,783	14,428	-49.417%
2026-05-29	278.5500	290.0800	278.5500	287.0700	+3.393%	2,297	14,335	-47.737%
2026-05-28	250.0800	277.7200	250.0800	277.6500	+7.296%	44	13,595	-45.964%
2026-05-27	265.0000	266.3000	250.5300	258.7700	-1.709%	65	13,602	-42.022%
2026-05-26	266.0000	271.8000	252.6000	263.2700	+9.787%	1,714	13,499	-43.013%
2026-05-22	243.4000	251.3600	235.9200	239.8000	+8.091%	138	12,502	-37.435%
2026-05-21	203.3000	227.9000	202.4500	221.8500	+2.756%	345	12,593	-32.373%
2026-05-20	188.6400	218.9000	188.6400	215.9000	+18.888%	41	12,593	-30.509%
2026-05-19	193.0000	204.7000	179.8400	181.6000	-7.569%	226	12,402	-17.384%
2026-05-18	196.4700	196.4700	196.4700	196.4700	-13.761%	10	12,402	-23.637%
2026-05-15	232.7400	242.2000	227.8200	227.8200	-17.790%	1,855	12,402	-34.145%
2026-05-14	265.5000	287.5000	265.5000	277.1200	+11.769%	107	12,724	-45.861%
2026-05-13	218.7000	252.8700	215.5000	247.9400	+17.619%	421	12,757	-39.489%
2026-05-12	215.4000	215.4000	195.9100	210.8000	-9.372%	179	12,757	-28.828%
2026-05-11	225.2000	232.6000	225.2000	232.6000	+5.727%	1,343	12,757	-35.499%
2026-05-08	204.3500	220.5000	204.3500	220.0000	+17.383%	655	13,068	-31.805%
2026-05-07	198.0800	209.5500	185.3300	187.4200	-7.493%	79	13,258	-19.950%
2026-05-06	173.2000	204.0500	172.9000	202.6000	+32.159%	2,002	13,143	-25.948%
2026-05-05	141.8000	153.9700	141.5000	153.3000	+20.132%	322	13,210	-2.133%
2026-05-04	139.8200	139.8200	127.6100	127.6100	-8.042%	72	13,017	+17.569%
2026-05-01	141.9700	151.2900	138.7700	138.7700	+5.625%	525	12,944	+8.114%
2026-04-30	112.8100	133.5500	107.7000	131.3800	+29.656%	84	12,944	+14.195%
2026-04-29	109.2000	111.8500	100.9200	101.3300	-20.507%	352	12,963	+48.061%
2026-04-27	127.0000	129.2000	122.8700	127.4700	+0.134%	21	12,987	+17.698%
2026-04-24	109.9000	127.5000	108.9000	127.3000	+21.935%	1,295	12,970	+17.855%
2026-04-23	112.7600	116.5400	96.6000	104.4000	-8.421%	199	12,247	+43.707%
2026-04-22	106.7900	114.0000	106.7900	114.0000	+17.890%	465	12,276	+31.605%
2026-04-21	116.8000	116.8000	95.2000	96.7000	-12.091%	838	11,914	+55.150%
2026-04-20	109.5100	111.9000	105.9300	110.0000	-1.751%	3,205	11,914	+36.391%
2026-04-17	101.1800	115.0000	98.5100	111.9600	+33.891%	1,662	11,718	+34.003%
2026-04-16	84.5000	91.3100	81.3000	83.6200	+4.695%	2,039	12,051	+79.419%
2026-04-15	64.3000	79.8700	64.3000	79.8700	+26.657%	361	11,648	+87.843%
2026-04-14	51.3500	63.0600	51.3500	63.0600	+52.836%	48	11,949	+137.916%
2026-04-13	35.7000	41.3000	35.7000	41.2600	+8.579%	582	12,158	+263.621%
2026-04-10	38.9700	39.0000	38.0000	38.0000	-2.564%	479	12,160	+294.816%
2026-04-09	34.7600	39.9000	34.5000	39.0000	+8.514%	1,613	12,067	+284.692%
2026-04-08	33.5000	35.9400	33.5000	35.9400	+47.537%	671	11,578	+317.446%
2026-04-07	21.8300	24.3600	20.2100	24.3600	+14.689%	46	11,524	+515.887%
2026-04-02	21.7000	21.7000	21.2400	21.2400	-8.606%	19	12,636	+606.356%
2026-04-01	23.9800	23.9800	22.8000	23.2400	+18.814%	31	12,636	+545.568%
2026-03-31	16.6800	19.5600	16.6800	19.5600	-24.769%	3,793	13,029	+667.025%
2026-03-26	26.1000	26.1000	26.0000	26.0000	-11.202%	277	10,541	+477.038%
2026-03-25	32.1000	32.1000	29.2800	29.2800	+8.969%	6	10,711	+412.398%
2026-03-24	28.1000	29.3200	26.8700	26.8700	-17.068%	1,742	10,708	+458.355%
2026-03-23	34.8300	34.8300	32.0400	32.4000	+13.684%	413	10,842	+363.056%
2026-03-20	30.1000	30.1000	28.4000	28.5000	-32.464%	182	11,247	+426.421%
2026-03-18	42.2000	42.2000	42.2000	42.2000	-6.492%	5	10,364	+255.521%
2026-03-17	46.6000	46.6000	45.1300	45.1300	-8.699%	844	10,364	+232.440%
2026-03-16	49.6000	49.6000	49.4100	49.4300	+3.194%	2,120	9,745	+203.520%
2026-03-13	51.5100	51.5100	47.9000	47.9000	-10.751%	1,213	8,787	+213.215%
2026-03-12	53.5600	53.6700	53.3700	53.6700	-11.640%	513	9,131	+179.542%
2026-03-11	63.4000	63.4000	59.2900	60.7400	-7.097%	1,395	9,119	+147.004%
2026-03-10	63.2500	66.0000	63.0600	65.3800	+5.452%	303	9,667	+129.474%
2026-03-09	51.7300	62.0000	51.7300	62.0000	+2.836%	3,604	10,384	+141.984%
2026-03-06	59.8500	61.2200	59.7900	60.2900	-3.071%	17	7,705	+148.847%
2026-03-05	72.0000	72.4000	62.2000	62.2000	-17.177%	146	7,716	+141.206%
2026-03-04	71.6900	75.4000	71.6900	75.1000	+10.931%	27	7,637	+99.774%
2026-03-03	59.2700	68.9000	59.2700	67.7000	-16.088%	11	7,662	+121.610%
2026-03-02	73.5000	81.5000	73.5000	80.6800	+3.436%	282	7,663	+85.957%
2026-02-27	77.8000	79.0000	74.9000	78.0000	-3.250%	75	7,905	+92.346%
2026-02-26	93.3000	93.3000	80.6200	80.6200	-18.450%	26	7,884	+86.095%
2026-02-25	97.5000	100.1000	97.5000	98.8600	+13.047%	336	7,907	+51.760%
2026-02-24	88.5000	89.2000	87.4500	87.4500	+12.115%	18	7,907	+71.561%
2026-02-23	82.6000	83.2000	76.0000	78.0000	-9.910%	337	7,905	+92.346%
2026-02-20	89.0000	90.8000	84.1400	86.5800	+5.457%	287	8,049	+73.285%
2026-02-19	86.0000	86.0000	82.1000	82.1000	-3.184%	2	7,799	+82.741%
2026-02-18	90.4200	90.4200	84.8000	84.8000	+5.081%	4	7,797	+76.922%
2026-02-13	80.7400	80.7400	80.7000	80.7000	-15.700%	4	7,794	+85.911%
2026-02-12	95.7300	95.7300	95.7300	95.7300	-12.981%	1	7,794	+56.722%
2026-02-10	118.1600	119.6800	110.0100	110.0100	-6.534%	138	7,825	+36.379%
2026-02-09	117.7000	117.7000	117.7000	117.7000	+15.846%	647	7,852	+27.468%
2026-02-06	93.5000	101.6000	93.1000	101.6000	+15.982%	12	7,282	+47.667%
2026-02-05	84.2300	87.6000	84.2300	87.6000	-12.636%	1,363	7,279	+71.267%
2026-02-04	103.0900	103.0900	94.4300	100.2700	+0.471%	11	8,490	+49.626%
2026-02-03	102.9000	102.9000	99.8000	99.8000	-19.968%	1,142	8,482	+50.331%
2026-02-02	118.5300	125.6100	118.5300	124.7000	+9.290%	269	7,258	+20.313%
2026-01-30	117.4000	117.4000	114.1000	114.1000	+6.735%	763	7,372	+31.490%
2026-01-29	104.5000	106.9000	104.5000	106.9000	-15.561%	55	4,992	+40.346%
2026-01-28	134.6000	134.6000	126.6000	126.6000	+0.397%	365	5,420	+18.507%
2026-01-27	124.9000	130.3800	124.9000	126.1000	+5.083%	410	5,264	+18.977%
2026-01-26	116.6300	120.0000	116.6300	120.0000	+15.374%	478	5,264	+25.025%
2026-01-23	108.6000	109.1700	104.0100	104.0100	-2.621%	106	5,169	+44.246%
2026-01-22	106.5400	106.8100	106.5400	106.8100	+20.417%	4	5,093	+40.464%
2026-01-21	88.7000	88.7000	88.7000	88.7000	+1.487%	106	5,097	+69.143%
2026-01-20	97.9000	99.9000	87.4000	87.4000	-28.478%	562	5,059	+71.659%
2026-01-16	125.9600	125.9600	122.2000	122.2000	-4.082%	209	5,385	+22.774%
2026-01-15	127.5100	127.5100	127.4000	127.4000	-5.067%	6	5,385	+17.763%
2026-01-13	134.5000	134.7000	134.2000	134.2000	+0.449%	5	4,386	+11.796%
2026-01-12	132.9000	133.6000	132.9000	133.6000	+10.140%	53	4,384	+12.298%
2026-01-08	122.6000	122.6000	120.7000	121.3000	-1.940%	1,106	4,334	+23.685%
2026-01-07	131.9000	133.1000	123.5500	123.7000	-4.992%	126	4,453	+21.285%
2026-01-06	118.7000	130.2000	118.7000	130.2000	+7.603%	216	4,454	+15.230%
2026-01-05	115.0000	122.2000	114.1000	121.0000	+19.719%	91	4,204	+23.992%
2026-01-02	111.2800	111.2800	100.2200	101.0700	-8.227%	15	4,204	+48.442%
2025-12-31	109.5500	110.1300	109.5500	110.1300	-6.487%	83	4,249	+36.230%
2025-12-30	118.2000	118.2000	115.4900	117.7700	-7.077%	13	4,249	+27.392%
2025-12-26	126.7700	126.7700	126.7400	126.7400	+0.428%	6	4,210	+18.376%
2025-12-24	126.2000	126.2000	126.2000	126.2000	+5.272%	5	4,205	+18.883%
2025-12-23	109.8000	120.1100	109.8000	119.8800	+9.111%	641	4,205	+25.150%
2025-12-22	109.2800	109.8700	107.9300	109.8700	+6.412%	16	4,195	+36.552%
2025-12-19	103.0700	103.2500	103.0700	103.2500	+5.800%	2	4,197	+45.308%
2025-12-18	97.6100	97.6100	97.4400	97.5900	+9.039%	204	4,194	+53.735%
2025-12-17	103.2300	103.2300	87.6000	89.5000	-10.231%	130	4,193	+67.631%
2025-12-16	106.0400	106.0400	99.7000	99.7000	-12.773%	70	4,223	+50.481%
2025-12-15	116.2000	116.2000	114.3000	114.3000	-13.866%	2	4,182	+31.260%
2025-12-12	132.7000	132.7000	132.7000	132.7000	-7.410%	202	4,182	+13.060%
2025-12-11	137.6000	143.3200	131.1800	143.3200	-1.701%	546	4,082	+4.682%
2025-12-10	135.0000	145.8000	135.0000	145.8000	+6.260%	3	4,192	+2.901%
2025-12-09	141.1600	141.2600	137.0200	137.2100	+1.977%	106	4,192	+9.343%
2025-12-08	141.3200	141.3200	133.8900	134.5500	-8.031%	24	4,186	+11.505%
2025-12-05	153.2000	153.6200	145.7500	146.3000	+5.018%	128	4,162	+2.550%
2025-12-04	143.8000	144.1000	139.3100	139.3100	+1.405%	8	4,173	+7.695%
2025-12-03	137.7000	137.7000	137.3800	137.3800	+0.866%	2	4,165	+9.208%
2025-12-02	140.6900	140.6900	133.1800	136.2000	-2.846%	32	4,165	+10.154%
2025-12-01	140.2300	140.2300	140.1900	140.1900	-3.775%	6	4,141	+7.019%
2025-11-28	146.3300	146.3300	145.6900	145.6900	+3.547%	4	4,141	+2.979%
2025-11-26	140.6400	140.7000	140.6400	140.7000	+12.353%	206	4,045	+6.631%
2025-11-25	125.1000	125.2300	125.1000	125.2300	+31.131%	2	4,045	+19.804%
2025-11-21	95.1900	96.0000	94.7300	95.5000	-3.924%	6	4,045	+57.099%
2025-11-20	99.4000	99.4000	99.4000	99.4000	-9.406%	5	4,047	+50.936%
2025-11-18	107.1400	110.0600	107.1400	109.7200	-18.936%	46	4,047	+36.739%
2025-11-14	133.9900	135.3500	133.9900	135.3500	-6.649%	2	4,038	+10.846%
2025-11-13	147.5200	147.5200	141.9700	144.9900	-15.997%	51	4,038	+3.476%
2025-11-11	156.2000	172.6000	156.2000	172.6000	+10.570%	906	3,517	-13.076%
2025-11-10	153.9500	156.1000	150.9700	156.1000	+17.263%	56	3,717	-3.889%
2025-11-07	121.4300	133.1200	117.0600	133.1200	-0.285%	84	3,736	+12.703%
2025-11-06	154.7000	154.7000	133.5000	133.5000	-17.194%	199	3,804	+12.382%
2025-11-05	154.5100	163.8000	154.5100	161.2200	+1.948%	88	3,930	-6.941%
2025-11-04	170.0900	171.0000	155.6000	158.1400	-13.038%	124	3,954	-5.128%
2025-11-03	183.5800	183.5800	173.4700	181.8500	-0.016%	95	4,127	-17.498%
2025-10-31	181.9200	181.9200	181.8800	181.8800	+5.744%	9	4,127	-17.512%
2025-10-30	180.3500	180.3500	170.6600	172.0000	-10.070%	40	4,136	-12.773%
2025-10-29	199.3300	199.6200	187.4000	191.2600	-0.385%	397	4,158	-21.557%
2025-10-28	176.1500	195.1000	176.1500	192.0000	+17.698%	347	3,920	-21.859%
2025-10-27	155.8600	163.1300	155.8600	163.1300	+16.772%	943	3,075	-8.030%
2025-10-24	136.4200	142.1200	136.3800	139.7000	+21.690%	49	3,075	+7.394%
2025-10-22	127.7400	127.7800	113.6800	114.8000	-10.172%	10	3,056	+30.688%
2025-10-21	126.4600	130.3700	126.3700	127.8000	-0.645%	26	3,059	+17.394%
2025-10-20	123.0400	129.2000	122.4100	128.6300	+8.916%	324	3,066	+16.637%
2025-10-17	115.0000	119.7600	110.8000	118.1000	+0.306%	38	3,144	+27.036%
2025-10-16	116.6000	117.7400	113.8000	117.7400	-5.958%	25	3,167	+27.425%
2025-10-15	133.7000	133.7000	125.2000	125.2000	+12.590%	2	3,198	+19.832%
2025-10-14	109.3000	111.2000	107.6000	111.2000	-3.898%	49	3,198	+34.919%
2025-10-13	113.8100	118.3000	113.4200	115.7100	+5.220%	70	3,216	+29.660%
2025-10-10	109.8000	109.9700	109.4700	109.9700	-19.730%	36	3,242	+36.428%
2025-10-09	138.9000	138.9000	137.0000	137.0000	-4.596%	752	3,242	+9.511%
2025-10-08	135.6800	143.8300	135.4100	143.6000	+9.036%	27	2,594	+4.478%
2025-10-07	135.5500	135.5500	131.7000	131.7000	-5.388%	110	2,482	+13.918%
2025-10-06	133.0700	139.8300	130.6600	139.2000	+6.847%	121	2,482	+7.780%
2025-10-03	131.8000	138.9000	129.9100	130.2800	+2.826%	203	2,545	+15.160%
2025-10-02	124.3600	127.6900	123.4000	126.7000	+2.268%	131	2,699	+18.414%
2025-10-01	108.7000	125.0000	108.7000	123.8900	+8.485%	210	2,821	+21.099%
2025-09-30	107.9000	114.2000	106.0900	114.2000	+3.442%	76	2,787	+31.375%
2025-09-29	111.5000	112.0000	110.4000	110.4000	+9.005%	8	2,838	+35.897%
2025-09-26	100.9800	101.2800	100.9800	101.2800	+1.371%	2	2,836	+48.134%
2025-09-25	101.8000	103.3000	99.0000	99.9100	-11.207%	120	2,836	+50.165%
2025-09-24	118.6100	119.7000	112.2300	112.5200	-5.182%	52	2,836	+33.336%
2025-09-23	126.9500	128.2300	116.7500	118.6700	-4.919%	354	2,806	+26.426%
2025-09-22	118.3100	127.0500	118.2000	124.8100	+9.310%	233	2,716	+20.207%
2025-09-19	106.2700	114.1800	106.0700	114.1800	+10.629%	222	2,607	+31.398%
2025-09-18	97.0700	107.7100	97.0700	103.2100	+9.333%	940	2,607	+45.364%
2025-09-17	97.7000	98.0200	93.9900	94.4000	-5.116%	105	1,879	+58.930%
2025-09-16	100.8700	100.8700	97.5700	99.4900	+0.749%	263	1,783	+50.799%
2025-09-15	95.9000	99.1500	95.6000	98.7500	+9.479%	907	1,525	+51.929%
2025-09-12	90.2000	90.2000	90.2000	90.2000	+1.783%	5	710	+66.330%
2025-09-11	82.7900	88.6200	82.7100	88.6200	+11.612%	325	705	+69.296%
2025-09-10	79.2400	79.4000	79.2400	79.4000	+14.179%	2	667	+88.955%
2025-09-08	69.5400	69.5400	69.5400	69.5400	+7.981%	2	667	+115.746%
2025-09-05	64.6000	64.6000	64.4000	64.4000	-1.529%	13	667	+132.966%
2025-09-04	65.4000	65.4000	65.4000	65.4000	+6.688%	188	639	+129.404%
2025-09-03	62.7700	62.7700	61.3000	61.3000	-10.380%	14	566	+144.747%
2025-08-25	68.2000	68.6000	68.2000	68.4000	-0.408%	9	555	+119.342%
2025-08-19	68.9600	68.9600	68.6800	68.6800	-1.731%	2	249	+118.448%
2025-08-18	69.9500	69.9500	69.8900	69.8900	-5.516%	2	249	+114.666%
2025-08-13	75.4000	75.4000	73.9100	73.9700	+19.134%	21	249	+102.825%
2025-08-12	65.6100	65.6100	62.0900	62.0900	+18.992%	5	249	+141.633%
2025-08-05	52.2700	52.2900	52.1700	52.1800	-0.610%	26	249	+187.524%
2025-08-04	52.5000	52.5000	52.5000	52.5000	-27.396%	13	236	+185.771%
2025-07-31	72.0100	72.3100	71.7100	72.3100	+4.434%	4	223	+107.482%
2025-07-28	69.2400	69.2400	69.2400	69.2400	+29.059%	1	221	+116.681%
2025-07-16	54.0500	54.6100	53.5700	53.6500	-8.882%	146	220	+179.646%
2025-07-15	59.5100	59.5100	58.8800	58.8800	-3.158%	6	168	+154.806%
2025-07-10	60.8000	60.8000	60.8000	60.8000	+13.032%	15	168	+146.760%
2025-07-08	54.3700	54.3700	53.0000	53.7900	+3.482%	240	153	+178.918%
2025-07-02	52.0500	52.0500	51.9800	51.9800	+4.693%	2	34	+188.630%
2025-07-01	49.6100	49.6500	49.6100	49.6500	+80.152%	2	33	+202.175%
2025-06-23	27.4800	27.5600	27.4800	27.5600	-21.212%	62	32	+444.376%
2025-06-12	34.9800	34.9800	34.9800	34.9800	+2.430%	1	1	+328.902%
2025-06-11	34.1500	34.1500	34.1500	34.1500	0.000%	1	1	+339.327%

.dark-mode .QJnxvz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJnxvz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7600SPX Sep 18 2026 7600.00 Call (SPX260918C07600000)option OPRA

SPX20260918C7600
SPX Sep 18 2026 7600.00 Call (SPX260918C07600000)
option OPRA