Dark

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

EOD

Jul 8, 2026

135.83-7.485%(-10.99)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	123.6500	137.2000	121.1000	135.8300	-7.485%	39	2,875	0.000%
2026-07-07	152.7900	153.5300	145.1500	146.8200	-14.381%	234	2,862	-7.485%
2026-07-06	161.6000	172.8800	161.6000	171.4800	+30.383%	180	2,841	-20.790%
2026-07-02	131.5200	131.5200	131.5200	131.5200	-16.389%	3	2,668	+3.277%
2026-07-01	146.0000	168.5000	146.0000	157.3000	+10.139%	17	2,668	-13.649%
2026-06-30	142.8200	142.8200	142.8200	142.8200	+0.281%	3	2,680	-4.894%
2026-06-29	136.1900	142.4200	136.1900	142.4200	+22.776%	4	2,677	-4.627%
2026-06-26	116.0000	116.0000	116.0000	116.0000	-3.414%	1	2,678	+17.095%
2026-06-25	133.5000	133.5000	120.1000	120.1000	-2.674%	65	2,732	+13.097%
2026-06-24	147.3000	147.3000	123.4000	123.4000	-9.131%	31	2,710	+10.073%
2026-06-23	132.9000	136.5000	132.9000	135.8000	-20.770%	5	2,695	+0.022%
2026-06-22	174.9000	174.9000	171.4000	171.4000	-9.489%	6	2,686	-20.753%
2026-06-18	192.8300	193.8000	180.7700	189.3700	+1.100%	15	2,626	-28.273%
2026-06-17	202.5700	211.5500	187.3100	187.3100	-11.813%	32	2,626	-27.484%
2026-06-16	218.1000	220.1000	211.0000	212.4000	-7.249%	758	2,626	-36.050%
2026-06-15	237.1000	239.1000	228.1900	229.0000	+36.342%	1,660	1,312	-40.686%
2026-06-12	167.9600	167.9600	167.9600	167.9600	+35.342%	1	1,312	-19.130%
2026-06-10	141.8900	141.8900	123.7000	124.1000	-15.319%	102	1,312	+9.452%
2026-06-09	197.1200	197.1200	146.5500	146.5500	-14.138%	3	1,370	-7.315%
2026-06-08	186.5000	186.5000	170.6800	170.6800	-15.295%	15	1,370	-20.418%
2026-06-05	206.0000	206.0000	201.5000	201.5000	-26.245%	2	1,371	-32.591%
2026-06-04	273.2000	273.2000	273.2000	273.2000	+5.523%	4	1,371	-50.282%
2026-06-03	258.9000	258.9000	258.9000	258.9000	-8.315%	10	1,375	-47.536%
2026-06-02	291.3300	291.3300	282.3800	282.3800	-1.231%	6	1,375	-51.898%
2026-06-01	285.9000	285.9000	285.9000	285.9000	+5.110%	5	1,377	-52.490%
2026-05-29	273.6600	273.6600	272.0000	272.0000	+1.911%	2	1,372	-50.063%
2026-05-28	236.7600	266.9000	236.7600	266.9000	+9.520%	387	1,371	-49.108%
2026-05-27	243.6000	243.7000	243.6000	243.7000	+1.881%	213	1,112	-44.263%
2026-05-26	241.6300	241.6300	239.2000	239.2000	+6.193%	5	926	-43.215%
2026-05-22	225.2500	225.2500	225.2500	225.2500	+8.189%	1	929	-39.698%
2026-05-21	214.2000	214.2000	199.8000	208.2000	-0.383%	10	930	-34.760%
2026-05-20	209.0000	209.0000	209.0000	209.0000	+17.979%	1	930	-35.010%
2026-05-19	177.1500	177.1500	177.1500	177.1500	-22.303%	2	931	-23.325%
2026-05-15	216.6100	228.0000	216.6100	228.0000	-2.954%	6	931	-40.425%
2026-05-13	211.1000	234.9400	211.1000	234.9400	+11.505%	3	934	-42.185%
2026-05-12	187.3000	210.7000	183.8700	210.7000	-2.607%	24	934	-35.534%
2026-05-11	218.0600	218.0600	216.3400	216.3400	+5.532%	48	934	-37.215%
2026-05-08	207.3500	207.3500	204.9300	205.0000	+18.020%	45	971	-33.741%
2026-05-07	186.2300	197.3000	173.7000	173.7000	-8.915%	72	987	-21.802%
2026-05-06	177.8100	192.0500	174.0800	190.7000	+32.735%	529	1,041	-28.773%
2026-05-05	134.6600	143.6700	134.6600	143.6700	+20.246%	7	910	-5.457%
2026-05-04	127.2400	130.0700	119.4800	119.4800	-7.573%	15	716	+13.684%
2026-05-01	132.1700	139.4500	129.2700	129.2700	+4.124%	17	723	+5.075%
2026-04-30	104.5100	124.1500	99.7000	124.1500	+32.384%	97	723	+9.408%
2026-04-29	95.7500	103.6000	93.3500	93.7800	-14.613%	251	671	+44.839%
2026-04-28	109.8300	109.8300	109.8300	109.8300	-3.088%	1	577	+23.673%
2026-04-27	118.0700	118.0700	113.3300	113.3300	+9.551%	4	577	+19.854%
2026-04-24	103.4500	103.4500	103.4500	103.4500	+6.430%	1	575	+31.300%
2026-04-23	96.8000	97.2000	96.8000	97.2000	-3.715%	110	575	+39.743%
2026-04-22	101.0200	101.0500	100.9500	100.9500	+6.656%	12	579	+34.552%
2026-04-21	108.2000	108.2000	93.5700	94.6500	-9.504%	18	565	+43.508%
2026-04-20	104.5900	104.5900	104.5900	104.5900	+0.471%	20	565	+29.869%
2026-04-17	92.4800	110.5800	92.4800	104.1000	+36.257%	43	565	+30.480%
2026-04-16	78.1900	78.1900	76.3000	76.4000	+3.903%	149	534	+77.788%
2026-04-15	69.9000	73.9100	69.9000	73.5300	+31.916%	116	427	+84.727%
2026-04-14	55.8500	55.8500	55.7400	55.7400	+61.565%	2	541	+143.685%
2026-04-10	35.0000	35.0000	34.5000	34.5000	+5.634%	16	541	+293.710%
2026-04-08	32.6700	32.6700	32.6600	32.6600	+49.132%	2	552	+315.891%
2026-04-07	20.9500	21.9000	20.9500	21.9000	+4.286%	4	552	+520.228%
2026-04-01	21.3300	22.1700	21.0000	21.0000	+42.180%	49	551	+546.810%
2026-03-30	14.9100	14.9100	14.7700	14.7700	-1.533%	2	505	+819.634%
2026-03-27	15.0000	15.0000	15.0000	15.0000	-27.536%	2	505	+805.533%
2026-03-26	20.7000	20.7000	20.7000	20.7000	-27.190%	3	506	+556.184%
2026-03-20	28.4300	28.4300	28.4300	28.4300	-10.032%	4	411	+377.770%
2026-03-19	31.6000	31.6000	31.6000	31.6000	-18.262%	1	415	+329.842%
2026-03-18	38.6600	38.6600	38.6600	38.6600	-9.461%	4	415	+251.345%
2026-03-17	42.7000	42.7000	42.7000	42.7000	-10.313%	1	415	+218.103%
2026-03-13	47.6800	47.6800	47.6100	47.6100	-5.573%	6	415	+185.297%
2026-03-12	50.5500	50.5500	50.4200	50.4200	-7.892%	2	415	+169.397%
2026-03-11	58.0800	58.0800	54.7400	54.7400	-8.918%	6	416	+148.137%
2026-03-10	60.0600	61.1200	60.0500	60.1000	+19.960%	4	414	+126.007%
2026-03-09	47.4600	50.1000	47.4600	50.1000	-12.718%	22	414	+171.118%
2026-03-05	66.6000	66.6000	57.4000	57.4000	-8.453%	8	444	+136.638%
2026-03-03	62.6000	62.7000	62.6000	62.7000	-16.954%	2	441	+116.635%
2026-03-02	68.6100	75.5000	68.6100	75.5000	+4.426%	3	441	+79.907%
2026-02-27	72.0000	72.3000	70.8000	72.3000	-7.426%	7	440	+87.870%
2026-02-26	74.5000	80.7000	74.5000	78.1000	-13.987%	4	437	+73.918%
2026-02-25	90.8000	90.8000	90.8000	90.8000	+10.194%	1	436	+49.593%
2026-02-24	81.3000	82.4000	81.3000	82.4000	+13.499%	2	436	+64.842%
2026-02-23	76.2000	76.2000	71.3000	72.6000	-9.679%	24	434	+87.094%
2026-02-20	78.2800	80.3800	78.2800	80.3800	+5.347%	5	445	+68.985%
2026-02-19	80.0000	80.0000	74.9000	76.3000	-3.295%	3	446	+78.021%
2026-02-18	81.5000	81.5000	78.9000	78.9000	+4.753%	5	445	+72.155%
2026-02-13	75.4600	75.4600	75.2700	75.3200	-15.731%	24	444	+80.337%
2026-02-12	89.3800	89.3800	89.3800	89.3800	-13.139%	1	444	+51.969%
2026-02-11	102.1500	102.9000	102.1500	102.9000	-8.043%	5	444	+32.002%
2026-02-10	111.7000	111.9000	111.7000	111.9000	+1.922%	20	444	+21.385%
2026-02-09	109.0600	109.7900	109.0600	109.7900	+39.717%	6	434	+23.718%
2026-02-05	78.5800	78.5800	78.5800	78.5800	-16.092%	1	436	+72.856%
2026-02-04	93.6500	93.6500	93.6500	93.6500	+2.015%	2	436	+45.040%
2026-02-03	96.2000	96.2000	91.8000	91.8000	-21.538%	2	434	+47.963%
2026-02-02	117.0800	117.0800	117.0000	117.0000	+7.804%	6	434	+16.094%
2026-01-30	110.5000	110.5000	108.5300	108.5300	-10.306%	12	434	+25.154%
2026-01-28	121.0000	121.0000	121.0000	121.0000	-1.128%	1	441	+12.256%
2026-01-27	122.3800	122.3800	122.3800	122.3800	+31.014%	1	442	+10.990%
2026-01-21	93.4100	93.4100	93.4100	93.4100	+16.836%	1	442	+45.413%
2026-01-20	79.9500	79.9500	79.9500	79.9500	-29.292%	1	442	+69.894%
2026-01-16	113.0700	113.0700	113.0700	113.0700	-6.065%	50	392	+20.129%
2026-01-15	120.5100	120.5100	120.3700	120.3700	+12.812%	90	392	+12.844%
2026-01-14	105.9000	106.7000	105.5000	106.7000	-16.510%	4	386	+27.301%
2026-01-12	122.4900	127.8000	121.3300	127.8000	+16.182%	131	387	+6.283%
2026-01-05	111.3000	114.9000	110.0000	110.0000	+17.899%	20	297	+23.482%
2026-01-02	89.8000	93.3000	89.8000	93.3000	-4.786%	22	297	+45.584%
2025-12-19	97.9900	97.9900	97.9900	97.9900	+12.697%	6	283	+38.616%
2025-12-17	86.9900	86.9900	86.9500	86.9500	-20.009%	42	304	+56.216%
2025-12-15	107.2000	109.5000	107.2000	108.7000	-4.440%	9	289	+24.959%
2025-12-12	113.7500	113.7500	113.7500	113.7500	-16.928%	100	283	+19.411%
2025-12-11	136.7300	136.9300	136.7300	136.9300	-1.581%	6	209	-0.803%
2025-12-10	139.1300	139.1300	139.1300	139.1300	+5.481%	6	203	-2.372%
2025-12-09	131.9000	131.9000	131.3000	131.9000	-0.068%	8	197	+2.980%
2025-12-03	126.5000	132.1100	126.3700	131.9900	+12.361%	6	189	+2.909%
2025-11-25	114.1000	117.5000	114.1000	117.4700	+10.487%	12	188	+15.630%
2025-11-24	106.1900	106.3200	106.1900	106.3200	-4.740%	6	185	+27.756%
2025-11-18	107.0500	111.6100	101.3100	111.6100	-18.180%	122	182	+21.701%
2025-11-13	140.6700	140.6700	134.2500	136.4100	+22.981%	145	159	-0.425%
2025-11-07	112.5400	112.6100	110.9200	110.9200	-26.103%	10	37	+22.458%
2025-11-04	158.4300	158.4300	150.1000	150.1000	-14.184%	36	37	-9.507%
2025-11-03	174.8500	175.0900	174.6000	174.9100	+3.915%	36	1	-22.343%
2025-10-31	168.6200	168.6200	168.3200	168.3200	0.000%	2	1	-19.303%

.dark-mode .NMvrSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NMvrSJ{ 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