Dark

SPX20260918C7650
SPX Sep 18 2026 7650.00 Call (SPX260918C07650000)
option OPRA

EOD

Sep 10, 2026

39.60-34.176%(-20.56)1,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.7000	45.4500	35.9000	39.6000	-34.176%	1,642	24,654	0.000%
2026-09-09	65.5000	68.0800	53.6000	60.1600	-22.374%	12,056	23,744	-34.176%
2026-09-08	90.7800	94.8000	77.1100	77.5000	-28.997%	468	17,874	-48.903%
2026-09-04	131.4700	131.4700	104.7800	109.1500	-22.829%	223	17,762	-63.720%
2026-09-03	120.5100	144.6500	107.1400	141.4400	+53.190%	45	17,762	-72.002%
2026-09-02	79.0000	97.7900	78.7000	92.3300	+15.774%	2,782	17,540	-57.110%
2026-09-01	78.6300	91.0000	71.3600	79.7500	-24.835%	6,023	16,288	-50.345%
2026-08-31	104.5300	107.5100	96.7000	106.1000	-15.566%	73	12,832	-62.677%
2026-08-28	150.6600	167.0000	124.9900	125.6600	-13.152%	262	12,847	-68.486%
2026-08-27	129.8900	152.6600	129.8900	144.6900	+16.704%	57	12,724	-72.631%
2026-08-26	119.8200	125.5600	113.9000	123.9800	+1.999%	476	12,742	-68.059%
2026-08-25	126.2000	126.4000	113.2000	121.5500	+8.527%	176	12,731	-67.421%
2026-08-24	111.1000	120.8000	106.2500	112.0000	-13.554%	652	12,616	-64.643%
2026-08-21	131.0000	141.1800	123.2600	129.5600	+9.927%	155	12,314	-69.435%
2026-08-20	139.7000	147.8400	115.1000	117.8600	-23.715%	302	12,173	-66.401%
2026-08-19	168.5700	178.0000	154.5000	154.5000	+0.442%	51	12,047	-74.369%
2026-08-18	162.3300	162.3300	153.1800	153.8200	-19.318%	153	12,027	-74.256%
2026-08-17	216.7700	216.7700	190.2400	190.6500	-11.326%	31	12,105	-79.229%
2026-08-14	235.9000	235.9000	215.0000	215.0000	-3.760%	60	12,098	-81.581%
2026-08-13	216.0000	223.8600	216.0000	223.4000	+11.555%	11	12,127	-82.274%
2026-08-12	213.8000	213.8000	198.9500	200.2600	+4.953%	70	12,125	-80.226%
2026-08-11	213.1600	213.1600	190.8100	190.8100	-10.008%	17	12,123	-79.246%
2026-08-10	209.1600	212.0300	209.1600	212.0300	-0.702%	12	12,124	-81.323%
2026-08-07	215.0100	215.2000	200.6500	213.5300	+13.099%	15	12,124	-81.455%
2026-08-06	205.9000	212.9500	186.2200	188.8000	-11.399%	51	12,115	-79.025%
2026-08-05	260.1500	263.3200	212.8900	213.0900	-5.323%	1,281	12,114	-81.416%
2026-08-04	145.0800	230.0000	145.0800	225.0700	+73.625%	3,231	12,536	-82.405%
2026-08-03	94.6700	134.6800	94.6700	129.6300	+55.749%	1,756	13,460	-69.452%
2026-07-31	77.6500	83.2300	59.0300	83.2300	+19.241%	182	12,385	-52.421%
2026-07-30	52.3700	69.8000	51.9200	69.8000	+68.193%	1,146	12,282	-43.266%
2026-07-29	69.5700	70.2500	41.5000	41.5000	-43.073%	60	12,023	-4.578%
2026-07-28	61.8700	74.8400	61.8700	72.9000	+8.241%	789	12,020	-45.679%
2026-07-27	67.3000	71.2700	63.0700	67.3500	-3.648%	289	11,291	-41.203%
2026-07-24	73.8800	83.9900	68.7500	69.9000	-1.964%	176	11,445	-43.348%
2026-07-23	79.7000	87.9100	71.3000	71.3000	-34.164%	1,323	11,284	-44.460%
2026-07-22	110.0000	118.1000	107.3100	108.3000	-3.648%	1,382	10,274	-63.435%
2026-07-21	100.5200	115.5000	100.5200	112.4000	+21.382%	109	9,759	-64.769%
2026-07-20	115.4500	115.4500	92.6000	92.6000	-8.308%	852	9,680	-57.235%
2026-07-17	104.0000	118.5000	100.6700	100.9900	-21.652%	135	9,261	-60.788%
2026-07-16	141.8000	148.4000	128.9000	128.9000	-13.082%	186	9,296	-69.279%
2026-07-15	151.0000	153.0000	137.5800	148.3000	+0.679%	542	9,217	-73.297%
2026-07-14	136.5000	148.4000	136.5000	147.3000	+8.789%	58	9,343	-73.116%
2026-07-13	153.8000	153.8000	134.7000	135.4000	-18.088%	434	9,378	-70.753%
2026-07-10	154.0000	166.0000	150.0000	165.3000	+13.064%	365	9,469	-76.044%
2026-07-09	146.2000	146.2000	146.2000	146.2000	+18.881%	3	9,220	-72.914%
2026-07-08	120.5000	123.6800	110.0500	122.9800	-9.773%	175	9,328	-67.800%
2026-07-07	146.8300	146.8300	133.6000	136.3000	-13.570%	176	9,232	-70.946%
2026-07-06	154.6000	157.7000	150.3000	157.7000	+26.160%	111	9,284	-74.889%
2026-07-02	160.9200	160.9200	124.0000	125.0000	-15.938%	59	9,181	-68.320%
2026-07-01	143.0000	156.6000	143.0000	148.7000	-1.196%	24	9,181	-73.369%
2026-06-30	144.4800	150.5000	142.1700	150.5000	+15.547%	175	9,181	-73.688%
2026-06-29	123.0700	130.2500	111.0000	130.2500	+25.361%	24	9,080	-69.597%
2026-06-26	99.2500	103.9000	99.2500	103.9000	-11.424%	9	9,076	-61.886%
2026-06-25	112.8200	128.2700	107.7700	117.3000	+4.919%	28	9,068	-66.240%
2026-06-24	136.4000	137.0400	111.8000	111.8000	-10.703%	446	9,074	-64.580%
2026-06-23	129.4000	134.8400	125.2000	125.2000	-25.249%	17	9,104	-68.371%
2026-06-22	164.4700	167.4900	164.4700	167.4900	-8.475%	151	9,103	-76.357%
2026-06-18	170.3500	183.0000	166.8000	183.0000	+22.408%	132	8,138	-78.361%
2026-06-17	191.9400	191.9400	149.5000	149.5000	-29.221%	14	8,138	-73.512%
2026-06-16	212.6000	212.6000	209.9500	211.2200	+0.247%	21	8,138	-81.252%
2026-06-15	216.9000	230.2000	210.7000	210.7000	+24.896%	2,683	7,451	-81.206%
2026-06-12	151.1000	179.9000	151.1000	168.7000	+3.943%	195	7,451	-76.526%
2026-06-11	158.9000	162.3000	158.9000	162.3000	+5.657%	61	7,451	-75.601%
2026-06-10	153.6100	153.6100	153.6100	153.6100	+8.712%	1	6,945	-74.220%
2026-06-09	164.2800	164.2800	121.2000	141.3000	-10.326%	42	6,950	-71.975%
2026-06-08	171.8000	171.8000	157.5700	157.5700	-16.453%	104	7,016	-74.868%
2026-06-05	225.3200	225.3200	186.5900	188.6000	-26.956%	112	6,987	-79.003%
2026-06-04	249.9400	258.3500	249.4100	258.2000	+3.156%	226	6,993	-84.663%
2026-06-03	256.9900	256.9900	242.6000	250.3000	-8.650%	19	6,904	-84.179%
2026-06-02	275.7000	275.7000	272.4900	274.0000	+3.081%	21	6,914	-85.547%
2026-06-01	256.6000	272.1000	256.6000	265.8100	+5.943%	113	6,914	-85.102%
2026-05-29	264.8700	264.8700	250.9000	250.9000	-0.555%	77	6,818	-84.217%
2026-05-28	222.7100	252.3000	222.7100	252.3000	+9.164%	287	6,845	-84.304%
2026-05-27	229.0000	231.1200	223.3300	231.1200	-1.868%	58	6,978	-82.866%
2026-05-26	227.2000	242.6000	224.2000	235.5200	+11.547%	918	6,928	-83.186%
2026-05-22	212.7700	218.0900	211.1400	211.1400	+4.473%	19	7,144	-81.245%
2026-05-21	183.6000	202.1000	175.1000	202.1000	+3.402%	19	7,144	-80.406%
2026-05-20	169.6100	195.4500	169.6100	195.4500	+20.603%	34	7,144	-79.739%
2026-05-19	161.9000	167.4100	156.7100	162.0600	-5.095%	38	7,178	-75.565%
2026-05-18	170.7600	170.7600	170.7600	170.7600	-14.705%	522	7,178	-76.810%
2026-05-15	212.6000	212.6000	200.2000	200.2000	-24.000%	4	7,178	-80.220%
2026-05-14	238.9100	263.4200	238.9100	263.4200	+26.766%	104	7,541	-84.967%
2026-05-13	191.0000	207.8000	191.0000	207.8000	+11.099%	19	7,644	-80.943%
2026-05-12	191.5000	191.5000	170.2000	187.0400	-8.725%	16	7,644	-78.828%
2026-05-11	204.5200	211.3400	203.8000	204.9200	+4.428%	19	7,644	-80.675%
2026-05-08	180.3800	196.2300	180.3800	196.2300	+24.275%	807	7,852	-79.820%
2026-05-07	181.6200	181.6200	157.9000	157.9000	-11.901%	2,371	7,644	-74.921%
2026-05-06	154.8000	179.2300	154.0000	179.2300	+35.166%	523	5,409	-77.905%
2026-05-05	126.2000	132.6000	126.2000	132.6000	+19.892%	529	5,034	-70.136%
2026-05-04	117.2400	117.2400	109.9000	110.6000	+7.934%	17	4,527	-64.195%
2026-04-30	91.6200	102.4700	91.6200	102.4700	+11.405%	15	4,557	-61.355%
2026-04-29	94.2000	94.2000	88.7500	91.9800	-1.499%	1,010	4,557	-56.947%
2026-04-28	93.0200	93.3800	93.0200	93.3800	-14.094%	140	5,351	-57.593%
2026-04-27	108.3800	108.7000	108.3800	108.7000	-0.522%	12	5,397	-63.569%
2026-04-24	96.0000	109.2700	96.0000	109.2700	+20.209%	233	5,407	-63.759%
2026-04-23	98.4000	99.3000	81.1000	90.9000	-4.617%	142	5,360	-56.436%
2026-04-22	90.3000	96.2100	90.3000	95.3000	+14.543%	16	5,357	-58.447%
2026-04-21	101.0800	101.0800	81.4000	83.2000	-10.930%	877	5,032	-52.404%
2026-04-20	94.4100	94.4100	91.8000	93.4100	-4.654%	14	5,032	-57.606%
2026-04-17	88.7900	98.1000	88.7900	97.9700	+32.985%	23	5,027	-59.579%
2026-04-16	71.8000	73.7300	71.8000	73.6700	+6.908%	215	5,005	-46.247%
2026-04-15	54.8700	68.9100	54.8700	68.9100	+33.547%	82	5,140	-42.534%
2026-04-14	42.2500	51.6000	42.2500	51.6000	+46.591%	215	5,061	-23.256%
2026-04-13	29.5000	35.3000	29.4000	35.2000	+12.102%	1,209	4,921	+12.500%
2026-04-10	32.2700	32.2700	31.4000	31.4000	+6.153%	4	4,021	+26.115%
2026-04-08	29.5800	29.5800	29.5800	29.5800	+47.900%	1	4,021	+33.874%
2026-04-07	20.0000	20.0000	20.0000	20.0000	+6.838%	7	4,022	+98.000%
2026-04-06	18.7700	18.7700	18.7200	18.7200	-1.990%	2	3,061	+111.538%
2026-04-01	19.1000	19.1000	19.1000	19.1000	+34.507%	1	3,060	+107.330%
2026-03-31	14.2000	14.2000	14.2000	14.2000	+6.287%	20	3,060	+178.873%
2026-03-27	13.3600	13.3600	13.3600	13.3600	-42.414%	1	3,040	+196.407%
2026-03-24	24.0000	24.0000	23.2000	23.2000	-18.881%	703	3,041	+70.690%
2026-03-23	28.6000	28.6000	28.6000	28.6000	+24.891%	415	2,660	+38.462%
2026-03-20	24.5500	24.5500	22.9000	22.9000	-23.283%	69	2,900	+72.926%
2026-03-19	29.8500	29.8500	29.8500	29.8500	-21.032%	9	2,909	+32.663%
2026-03-17	37.8000	37.8000	37.8000	37.8000	-15.981%	115	2,909	+4.762%
2026-03-13	44.9900	44.9900	44.9900	44.9900	+2.018%	1	2,909	-11.980%
2026-03-12	44.1000	44.1000	44.1000	44.1000	-13.308%	2	2,910	-10.204%
2026-03-11	50.8700	50.8700	50.8700	50.8700	-7.002%	1	2,910	-22.155%
2026-03-10	53.7700	54.7000	53.7700	54.7000	+7.276%	2	2,910	-27.605%
2026-03-06	50.1000	51.1000	50.1000	50.9900	-3.245%	19	2,911	-22.338%
2026-03-05	60.9000	60.9000	52.7000	52.7000	-10.068%	8	2,909	-24.858%
2026-03-03	51.4400	58.6000	51.4400	58.6000	-15.072%	3	2,904	-32.423%
2026-03-02	69.7000	69.7000	69.0000	69.0000	+2.832%	2	2,904	-42.609%
2026-02-27	67.9000	67.9000	65.7000	67.1000	-7.830%	11	2,904	-40.984%
2026-02-26	69.1000	74.3000	69.1000	72.8000	-13.744%	4	2,897	-45.604%
2026-02-25	84.4000	84.4000	84.4000	84.4000	+10.183%	1	2,895	-53.081%
2026-02-24	75.5000	76.6000	75.5000	76.6000	+13.988%	2	2,895	-48.303%
2026-02-23	70.2000	70.2000	66.1000	67.2000	-10.875%	8	2,894	-41.071%
2026-02-20	74.3800	78.3000	74.3800	75.4000	+6.347%	33	2,888	-47.480%
2026-02-19	74.7000	74.7000	69.5000	70.9000	-3.142%	68	2,931	-44.147%
2026-02-18	79.2000	79.2000	73.2000	73.2000	-28.634%	105	2,959	-45.902%
2026-02-11	102.5700	102.5700	102.5700	102.5700	+12.221%	2	3,060	-61.392%
2026-02-06	81.5000	91.4000	80.8000	91.4000	+6.279%	9	2,851	-56.674%
2026-02-03	89.9000	89.9000	86.0000	86.0000	-21.274%	2	2,847	-53.953%
2026-02-02	107.2000	109.2400	107.2000	109.2400	+9.131%	10	2,849	-63.750%
2026-01-30	100.1000	100.1000	100.1000	100.1000	-2.341%	10	2,849	-60.440%
2026-01-29	92.7000	102.5000	92.7000	102.5000	-9.771%	622	2,856	-61.366%
2026-01-28	113.6000	113.6000	113.6000	113.6000	-0.263%	401	2,707	-65.141%
2026-01-27	114.9000	114.9000	113.9000	113.9000	+7.962%	24	2,758	-65.233%
2026-01-26	105.5000	105.5000	105.5000	105.5000	+12.593%	6	2,782	-62.464%
2026-01-23	94.7000	94.8000	93.7000	93.7000	-5.162%	324	2,779	-57.737%
2026-01-22	98.8000	98.8000	98.8000	98.8000	-8.856%	1	2,662	-59.919%
2026-01-16	108.4000	108.4000	108.4000	108.4000	-3.858%	1	2,661	-63.469%
2026-01-15	112.8700	112.8800	112.7500	112.7500	+7.668%	162	2,661	-64.878%
2026-01-14	104.6200	104.7200	104.6200	104.7200	-11.778%	2	2,761	-62.185%
2026-01-09	118.7000	118.7000	118.7000	118.7000	+11.644%	301	2,761	-66.639%
2026-01-08	106.3200	106.3200	106.3200	106.3200	-6.933%	2	2,460	-62.754%
2026-01-07	120.6000	120.6000	114.2200	114.2400	+6.567%	138	2,459	-65.336%
2026-01-06	107.2000	107.2000	107.2000	107.2000	+2.780%	401	2,439	-63.060%
2025-12-30	104.5000	104.5000	104.3000	104.3000	-5.858%	14	2,039	-62.033%
2025-12-26	110.7600	110.7900	110.7600	110.7900	-2.302%	2	2,045	-64.257%
2025-12-24	108.1400	115.0000	108.1400	113.4000	+6.770%	49	2,051	-65.079%
2025-12-23	96.5700	106.2100	96.4500	106.2100	+8.157%	70	2,051	-62.715%
2025-12-22	98.5000	98.5000	98.2000	98.2000	+19.829%	8	2,051	-59.674%
2025-12-17	81.7400	81.9500	81.7400	81.9500	-6.875%	2	2,066	-51.678%
2025-12-16	88.0000	88.0000	88.0000	88.0000	-17.402%	8	2,067	-55.000%
2025-12-12	108.5000	108.5000	106.3700	106.5400	-16.452%	68	2,074	-62.831%
2025-12-08	129.3800	129.3800	127.5200	127.5200	-5.041%	4	2,086	-68.946%
2025-12-05	131.3100	137.7000	131.3100	134.2900	+4.473%	85	2,086	-70.512%
2025-12-02	128.5800	128.5800	128.5400	128.5400	+6.354%	4	2,155	-69.192%
2025-12-01	123.2200	123.2200	120.8600	120.8600	-7.016%	460	2,155	-67.235%
2025-11-26	129.9800	129.9800	129.9800	129.9800	-7.711%	40	2,055	-69.534%
2025-11-13	140.8400	140.8400	140.8400	140.8400	-3.949%	40	2,055	-71.883%
2025-11-10	139.7900	146.6400	133.9200	146.6300	+42.539%	74	2,169	-72.993%
2025-11-07	103.1100	103.4700	102.7900	102.8700	-38.105%	52	2,165	-61.505%
2025-11-03	165.8400	167.0900	165.4700	166.2000	-1.130%	127	1,071	-76.173%
2025-10-31	161.2500	168.1000	160.1400	168.1000	-6.408%	172	1,071	-76.443%
2025-10-29	177.7300	179.7400	177.7300	179.6100	+3.821%	6	1,067	-77.952%
2025-10-28	158.9100	178.4000	158.9100	173.0000	+12.039%	255	1,095	-77.110%
2025-10-27	154.3900	154.4100	154.3900	154.4100	+23.825%	2	1,032	-74.354%
2025-10-24	123.6900	124.7000	123.6900	124.7000	+8.908%	21	1,032	-68.244%
2025-10-23	115.3000	115.3000	114.5000	114.5000	+8.029%	15	1,024	-65.415%
2025-10-22	114.9900	114.9900	103.3300	105.9900	-8.629%	50	1,009	-62.638%
2025-10-21	116.0000	116.0000	116.0000	116.0000	+0.216%	6	949	-65.862%
2025-10-20	110.1800	115.8200	109.7800	115.7500	+8.910%	107	949	-65.788%
2025-10-17	106.2800	106.4000	106.2800	106.2800	-11.145%	4	896	-62.740%
2025-10-16	119.3100	119.6200	119.3100	119.6100	+6.415%	40	894	-66.892%
2025-10-15	121.1000	121.1000	109.0000	112.4000	+3.053%	45	894	-64.769%
2025-10-14	93.7000	109.0700	86.3800	109.0700	+2.857%	266	860	-63.693%
2025-10-13	101.8000	106.0400	101.8000	106.0400	-14.408%	14	741	-62.656%
2025-10-09	125.1300	125.1300	121.4700	123.8900	-4.700%	308	729	-68.036%
2025-10-08	126.3000	130.0000	126.3000	130.0000	+3.809%	17	529	-69.538%
2025-10-07	125.2300	125.2600	125.2300	125.2300	+5.182%	276	526	-68.378%
2025-10-06	120.9400	120.9400	118.8800	119.0600	+3.548%	4	258	-66.739%
2025-10-03	117.7900	117.7900	114.8900	114.9800	+4.995%	88	257	-65.559%
2025-10-01	105.2800	109.5100	105.2800	109.5100	+6.693%	4	113	-63.839%
2025-09-30	102.6500	102.6500	102.6400	102.6400	+7.420%	4	112	-61.419%
2025-09-26	95.4700	95.7500	94.9500	95.5500	+7.601%	60	108	-58.556%
2025-09-25	91.6900	93.2800	88.5000	88.8000	-13.281%	73	78	-55.405%
2025-09-24	108.4300	108.4300	102.4000	102.4000	-3.424%	63	39	-61.328%
2025-09-23	107.2900	107.2900	106.0300	106.0300	-1.322%	4	7	-62.652%
2025-09-22	107.5300	107.5300	107.4500	107.4500	+15.339%	10	6	-63.146%
2025-09-19	93.1600	93.1600	93.1600	93.1600	0.000%	1	0	-57.492%

.dark-mode .sVV3kZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVV3kZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7650SPX Sep 18 2026 7650.00 Call (SPX260918C07650000)option OPRA

SPX20260918C7650
SPX Sep 18 2026 7650.00 Call (SPX260918C07650000)
option OPRA