Dark

SPX20260918C7625
SPX Sep 18 2026 7625.00 Call (SPX260918C07625000)
option OPRA

EOD

Sep 10, 2026

52.06-31.229%(-23.64)652

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.8600	58.3800	49.0000	52.0600	-31.229%	652	6,435	0.000%
2026-09-09	81.3200	81.3200	67.8000	75.7000	-22.865%	19	6,193	-31.229%
2026-09-08	101.4400	101.4400	97.9400	98.1400	-22.688%	6	6,193	-46.953%
2026-09-04	147.4200	147.4200	125.5500	126.9400	-19.658%	13	6,201	-58.988%
2026-09-03	132.2200	163.2000	124.6600	158.0000	+46.745%	25	6,201	-67.051%
2026-09-02	92.7100	115.3200	92.7100	107.6700	+17.236%	85	6,193	-51.649%
2026-09-01	90.5000	106.0500	85.4500	91.8400	-28.025%	664	6,116	-43.314%
2026-08-31	115.0500	127.6000	115.0500	127.6000	-12.170%	99	6,031	-59.201%
2026-08-28	157.5900	165.1500	145.2800	145.2800	-9.001%	22	6,041	-64.166%
2026-08-27	147.9200	172.7900	147.4500	159.6500	+12.588%	30	6,035	-67.391%
2026-08-26	134.7300	141.8000	134.7300	141.8000	+3.822%	5	6,034	-63.286%
2026-08-25	141.8100	141.8100	130.4000	136.5800	+6.612%	59	6,020	-61.883%
2026-08-24	134.6000	134.6000	121.9700	128.1100	-11.471%	49	6,036	-59.363%
2026-08-21	141.3000	154.7800	141.3000	144.7100	+9.629%	3	6,042	-64.025%
2026-08-20	157.4000	157.4000	132.0000	132.0000	-27.936%	138	6,134	-60.561%
2026-08-19	179.5100	183.1700	179.5100	183.1700	+5.458%	4	6,181	-71.578%
2026-08-18	180.2100	180.2100	173.6900	173.6900	-19.112%	9	6,183	-70.027%
2026-08-17	229.2400	229.2400	214.7300	214.7300	-10.192%	2	6,183	-75.756%
2026-08-13	235.8400	239.1000	235.8200	239.1000	+8.731%	254	6,183	-78.227%
2026-08-12	219.9000	219.9000	219.9000	219.9000	-3.515%	2	6,425	-76.326%
2026-08-10	225.9000	227.9100	225.9000	227.9100	-0.667%	2	6,425	-77.158%
2026-08-07	229.4400	229.4400	229.4400	229.4400	+7.820%	1	6,425	-77.310%
2026-08-06	206.5700	212.8000	204.3600	212.8000	-8.145%	24	6,425	-75.536%
2026-08-05	231.6700	231.6700	231.6700	231.6700	-6.426%	2	6,411	-77.528%
2026-08-04	179.6600	247.5800	179.6600	247.5800	+71.931%	34	6,413	-78.972%
2026-08-03	109.0400	148.4000	109.0400	144.0000	+47.829%	2,850	6,417	-63.847%
2026-07-31	91.0000	97.4100	75.9600	97.4100	+22.298%	990	5,573	-46.556%
2026-07-30	61.6600	79.6500	59.7800	79.6500	+63.485%	69	5,818	-34.639%
2026-07-29	77.6000	77.6000	48.7200	48.7200	-42.138%	21	4,722	+6.856%
2026-07-28	72.5900	84.2000	70.3000	84.2000	+14.216%	19	4,731	-38.171%
2026-07-27	78.0200	78.0200	70.8700	73.7200	-7.270%	71	4,726	-29.381%
2026-07-24	84.1500	94.2500	79.5000	79.5000	-2.094%	355	4,743	-34.516%
2026-07-23	94.7000	94.7000	81.2000	81.2000	-35.977%	351	4,663	-35.887%
2026-07-22	122.3300	126.8300	122.3300	126.8300	+2.863%	4	4,457	-58.953%
2026-07-21	118.6900	127.8800	118.6900	123.3000	+20.000%	988	4,458	-57.778%
2026-07-20	127.9500	127.9500	102.7500	102.7500	-9.071%	129	4,264	-49.333%
2026-07-17	115.3000	126.6000	113.0000	113.0000	-22.015%	420	4,242	-53.929%
2026-07-16	153.1000	161.9000	139.2000	144.9000	-13.544%	30	3,734	-64.072%
2026-07-15	171.8400	171.8400	152.6400	167.6000	+5.078%	334	3,760	-68.938%
2026-07-14	156.8000	159.5000	153.2500	159.5000	+5.489%	6	3,675	-67.361%
2026-07-13	165.7000	167.6000	151.2000	151.2000	-15.294%	127	3,676	-65.569%
2026-07-10	168.0800	180.5000	161.8000	178.5000	+9.509%	2,161	3,603	-70.835%
2026-07-09	159.2000	163.2000	159.2000	163.0000	+20.003%	142	3,011	-68.061%
2026-07-08	123.6500	137.2000	121.1000	135.8300	-7.485%	39	2,875	-61.673%
2026-07-07	152.7900	153.5300	145.1500	146.8200	-14.381%	234	2,862	-64.542%
2026-07-06	161.6000	172.8800	161.6000	171.4800	+30.383%	180	2,841	-69.641%
2026-07-02	131.5200	131.5200	131.5200	131.5200	-16.389%	3	2,668	-60.417%
2026-07-01	146.0000	168.5000	146.0000	157.3000	+10.139%	17	2,668	-66.904%
2026-06-30	142.8200	142.8200	142.8200	142.8200	+0.281%	3	2,680	-63.549%
2026-06-29	136.1900	142.4200	136.1900	142.4200	+22.776%	4	2,677	-63.446%
2026-06-26	116.0000	116.0000	116.0000	116.0000	-3.414%	1	2,678	-55.121%
2026-06-25	133.5000	133.5000	120.1000	120.1000	-2.674%	65	2,732	-56.653%
2026-06-24	147.3000	147.3000	123.4000	123.4000	-9.131%	31	2,710	-57.812%
2026-06-23	132.9000	136.5000	132.9000	135.8000	-20.770%	5	2,695	-61.664%
2026-06-22	174.9000	174.9000	171.4000	171.4000	-9.489%	6	2,686	-69.627%
2026-06-18	192.8300	193.8000	180.7700	189.3700	+1.100%	15	2,626	-72.509%
2026-06-17	202.5700	211.5500	187.3100	187.3100	-11.813%	32	2,626	-72.207%
2026-06-16	218.1000	220.1000	211.0000	212.4000	-7.249%	758	2,626	-75.490%
2026-06-15	237.1000	239.1000	228.1900	229.0000	+36.342%	1,660	1,312	-77.266%
2026-06-12	167.9600	167.9600	167.9600	167.9600	+35.342%	1	1,312	-69.005%
2026-06-10	141.8900	141.8900	123.7000	124.1000	-15.319%	102	1,312	-58.050%
2026-06-09	197.1200	197.1200	146.5500	146.5500	-14.138%	3	1,370	-64.476%
2026-06-08	186.5000	186.5000	170.6800	170.6800	-15.295%	15	1,370	-69.498%
2026-06-05	206.0000	206.0000	201.5000	201.5000	-26.245%	2	1,371	-74.164%
2026-06-04	273.2000	273.2000	273.2000	273.2000	+5.523%	4	1,371	-80.944%
2026-06-03	258.9000	258.9000	258.9000	258.9000	-8.315%	10	1,375	-79.892%
2026-06-02	291.3300	291.3300	282.3800	282.3800	-1.231%	6	1,375	-81.564%
2026-06-01	285.9000	285.9000	285.9000	285.9000	+5.110%	5	1,377	-81.791%
2026-05-29	273.6600	273.6600	272.0000	272.0000	+1.911%	2	1,372	-80.860%
2026-05-28	236.7600	266.9000	236.7600	266.9000	+9.520%	387	1,371	-80.495%
2026-05-27	243.6000	243.7000	243.6000	243.7000	+1.881%	213	1,112	-78.638%
2026-05-26	241.6300	241.6300	239.2000	239.2000	+6.193%	5	926	-78.236%
2026-05-22	225.2500	225.2500	225.2500	225.2500	+8.189%	1	929	-76.888%
2026-05-21	214.2000	214.2000	199.8000	208.2000	-0.383%	10	930	-74.995%
2026-05-20	209.0000	209.0000	209.0000	209.0000	+17.979%	1	930	-75.091%
2026-05-19	177.1500	177.1500	177.1500	177.1500	-22.303%	2	931	-70.612%
2026-05-15	216.6100	228.0000	216.6100	228.0000	-2.954%	6	931	-77.167%
2026-05-13	211.1000	234.9400	211.1000	234.9400	+11.505%	3	934	-77.841%
2026-05-12	187.3000	210.7000	183.8700	210.7000	-2.607%	24	934	-75.292%
2026-05-11	218.0600	218.0600	216.3400	216.3400	+5.532%	48	934	-75.936%
2026-05-08	207.3500	207.3500	204.9300	205.0000	+18.020%	45	971	-74.605%
2026-05-07	186.2300	197.3000	173.7000	173.7000	-8.915%	72	987	-70.029%
2026-05-06	177.8100	192.0500	174.0800	190.7000	+32.735%	529	1,041	-72.701%
2026-05-05	134.6600	143.6700	134.6600	143.6700	+20.246%	7	910	-63.764%
2026-05-04	127.2400	130.0700	119.4800	119.4800	-7.573%	15	716	-56.428%
2026-05-01	132.1700	139.4500	129.2700	129.2700	+4.124%	17	723	-59.728%
2026-04-30	104.5100	124.1500	99.7000	124.1500	+32.384%	97	723	-58.067%
2026-04-29	95.7500	103.6000	93.3500	93.7800	-14.613%	251	671	-44.487%
2026-04-28	109.8300	109.8300	109.8300	109.8300	-3.088%	1	577	-52.599%
2026-04-27	118.0700	118.0700	113.3300	113.3300	+9.551%	4	577	-54.063%
2026-04-24	103.4500	103.4500	103.4500	103.4500	+6.430%	1	575	-49.676%
2026-04-23	96.8000	97.2000	96.8000	97.2000	-3.715%	110	575	-46.440%
2026-04-22	101.0200	101.0500	100.9500	100.9500	+6.656%	12	579	-48.430%
2026-04-21	108.2000	108.2000	93.5700	94.6500	-9.504%	18	565	-44.997%
2026-04-20	104.5900	104.5900	104.5900	104.5900	+0.471%	20	565	-50.225%
2026-04-17	92.4800	110.5800	92.4800	104.1000	+36.257%	43	565	-49.990%
2026-04-16	78.1900	78.1900	76.3000	76.4000	+3.903%	149	534	-31.859%
2026-04-15	69.9000	73.9100	69.9000	73.5300	+31.916%	116	427	-29.199%
2026-04-14	55.8500	55.8500	55.7400	55.7400	+61.565%	2	541	-6.602%
2026-04-10	35.0000	35.0000	34.5000	34.5000	+5.634%	16	541	+50.899%
2026-04-08	32.6700	32.6700	32.6600	32.6600	+49.132%	2	552	+59.400%
2026-04-07	20.9500	21.9000	20.9500	21.9000	+4.286%	4	552	+137.717%
2026-04-01	21.3300	22.1700	21.0000	21.0000	+42.180%	49	551	+147.905%
2026-03-30	14.9100	14.9100	14.7700	14.7700	-1.533%	2	505	+252.471%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-27.536%	2	505	+247.067%
2026-03-26	20.7000	20.7000	20.7000	20.7000	-27.190%	3	506	+151.498%
2026-03-20	28.4300	28.4300	28.4300	28.4300	-10.032%	4	411	+83.116%
2026-03-19	31.6000	31.6000	31.6000	31.6000	-18.262%	1	415	+64.747%
2026-03-18	38.6600	38.6600	38.6600	38.6600	-9.461%	4	415	+34.661%
2026-03-17	42.7000	42.7000	42.7000	42.7000	-10.313%	1	415	+21.920%
2026-03-13	47.6800	47.6800	47.6100	47.6100	-5.573%	6	415	+9.347%
2026-03-12	50.5500	50.5500	50.4200	50.4200	-7.892%	2	415	+3.253%
2026-03-11	58.0800	58.0800	54.7400	54.7400	-8.918%	6	416	-4.896%
2026-03-10	60.0600	61.1200	60.0500	60.1000	+19.960%	4	414	-13.378%
2026-03-09	47.4600	50.1000	47.4600	50.1000	-12.718%	22	414	+3.912%
2026-03-05	66.6000	66.6000	57.4000	57.4000	-8.453%	8	444	-9.303%
2026-03-03	62.6000	62.7000	62.6000	62.7000	-16.954%	2	441	-16.970%
2026-03-02	68.6100	75.5000	68.6100	75.5000	+4.426%	3	441	-31.046%
2026-02-27	72.0000	72.3000	70.8000	72.3000	-7.426%	7	440	-27.994%
2026-02-26	74.5000	80.7000	74.5000	78.1000	-13.987%	4	437	-33.342%
2026-02-25	90.8000	90.8000	90.8000	90.8000	+10.194%	1	436	-42.665%
2026-02-24	81.3000	82.4000	81.3000	82.4000	+13.499%	2	436	-36.820%
2026-02-23	76.2000	76.2000	71.3000	72.6000	-9.679%	24	434	-28.292%
2026-02-20	78.2800	80.3800	78.2800	80.3800	+5.347%	5	445	-35.233%
2026-02-19	80.0000	80.0000	74.9000	76.3000	-3.295%	3	446	-31.769%
2026-02-18	81.5000	81.5000	78.9000	78.9000	+4.753%	5	445	-34.018%
2026-02-13	75.4600	75.4600	75.2700	75.3200	-15.731%	24	444	-30.882%
2026-02-12	89.3800	89.3800	89.3800	89.3800	-13.139%	1	444	-41.754%
2026-02-11	102.1500	102.9000	102.1500	102.9000	-8.043%	5	444	-49.407%
2026-02-10	111.7000	111.9000	111.7000	111.9000	+1.922%	20	444	-53.476%
2026-02-09	109.0600	109.7900	109.0600	109.7900	+39.717%	6	434	-52.582%
2026-02-05	78.5800	78.5800	78.5800	78.5800	-16.092%	1	436	-33.749%
2026-02-04	93.6500	93.6500	93.6500	93.6500	+2.015%	2	436	-44.410%
2026-02-03	96.2000	96.2000	91.8000	91.8000	-21.538%	2	434	-43.290%
2026-02-02	117.0800	117.0800	117.0000	117.0000	+7.804%	6	434	-55.504%
2026-01-30	110.5000	110.5000	108.5300	108.5300	-10.306%	12	434	-52.032%
2026-01-28	121.0000	121.0000	121.0000	121.0000	-1.128%	1	441	-56.975%
2026-01-27	122.3800	122.3800	122.3800	122.3800	+31.014%	1	442	-57.460%
2026-01-21	93.4100	93.4100	93.4100	93.4100	+16.836%	1	442	-44.267%
2026-01-20	79.9500	79.9500	79.9500	79.9500	-29.292%	1	442	-34.884%
2026-01-16	113.0700	113.0700	113.0700	113.0700	-6.065%	50	392	-53.958%
2026-01-15	120.5100	120.5100	120.3700	120.3700	+12.812%	90	392	-56.750%
2026-01-14	105.9000	106.7000	105.5000	106.7000	-16.510%	4	386	-51.209%
2026-01-12	122.4900	127.8000	121.3300	127.8000	+16.182%	131	387	-59.264%
2026-01-05	111.3000	114.9000	110.0000	110.0000	+17.899%	20	297	-52.673%
2026-01-02	89.8000	93.3000	89.8000	93.3000	-4.786%	22	297	-44.202%
2025-12-19	97.9900	97.9900	97.9900	97.9900	+12.697%	6	283	-46.872%
2025-12-17	86.9900	86.9900	86.9500	86.9500	-20.009%	42	304	-40.127%
2025-12-15	107.2000	109.5000	107.2000	108.7000	-4.440%	9	289	-52.107%
2025-12-12	113.7500	113.7500	113.7500	113.7500	-16.928%	100	283	-54.233%
2025-12-11	136.7300	136.9300	136.7300	136.9300	-1.581%	6	209	-61.981%
2025-12-10	139.1300	139.1300	139.1300	139.1300	+5.481%	6	203	-62.582%
2025-12-09	131.9000	131.9000	131.3000	131.9000	-0.068%	8	197	-60.531%
2025-12-03	126.5000	132.1100	126.3700	131.9900	+12.361%	6	189	-60.558%
2025-11-25	114.1000	117.5000	114.1000	117.4700	+10.487%	12	188	-55.682%
2025-11-24	106.1900	106.3200	106.1900	106.3200	-4.740%	6	185	-51.035%
2025-11-18	107.0500	111.6100	101.3100	111.6100	-18.180%	122	182	-53.355%
2025-11-13	140.6700	140.6700	134.2500	136.4100	+22.981%	145	159	-61.836%
2025-11-07	112.5400	112.6100	110.9200	110.9200	-26.103%	10	37	-53.065%
2025-11-04	158.4300	158.4300	150.1000	150.1000	-14.184%	36	37	-65.316%
2025-11-03	174.8500	175.0900	174.6000	174.9100	+3.915%	36	1	-70.236%
2025-10-31	168.6200	168.6200	168.3200	168.3200	0.000%	2	1	-69.071%

.dark-mode .ftJjg9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftJjg9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7625SPX Sep 18 2026 7625.00 Call (SPX260918C07625000)option OPRA

SPX20260918C7625
SPX Sep 18 2026 7625.00 Call (SPX260918C07625000)
option OPRA