Dark

SPX20260918C7675
SPX Sep 18 2026 7675.00 Call (SPX260918C07675000)
option OPRA

EOD

Sep 10, 2026

28.52-37.277%(-16.95)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.5000	34.0500	27.6900	28.5200	-37.277%	86	6,811	0.000%
2026-09-09	52.4800	53.5600	42.5000	45.4700	-28.167%	82	6,830	-37.277%
2026-09-08	70.5900	74.0000	63.0400	63.3000	-30.171%	1,196	6,671	-54.945%
2026-09-04	108.9400	110.9000	88.8100	90.6500	-26.355%	98	5,193	-68.538%
2026-09-03	97.2000	127.5200	88.5800	123.0900	+60.232%	66	5,193	-76.830%
2026-09-02	66.0000	84.5500	66.0000	76.8200	+24.526%	3,412	5,045	-62.874%
2026-09-01	63.7700	74.9000	58.7500	61.6900	-32.726%	150	4,179	-53.769%
2026-08-31	80.4000	91.7000	80.0000	91.7000	-16.705%	478	4,169	-68.899%
2026-08-28	129.0800	147.4700	105.8900	110.0900	-9.114%	57	3,996	-74.094%
2026-08-27	113.1500	135.9300	113.1500	121.1300	+13.823%	45	3,984	-76.455%
2026-08-26	103.4500	110.0000	94.2000	106.4200	+2.921%	192	3,989	-73.201%
2026-08-25	108.8600	110.4000	99.1800	103.4000	+7.484%	358	3,923	-72.418%
2026-08-24	90.9000	102.3300	90.9000	96.2000	-15.983%	1,322	3,806	-70.353%
2026-08-21	111.9600	125.1100	106.0000	114.5000	+10.993%	107	3,660	-75.092%
2026-08-20	121.0000	121.0000	101.3500	103.1600	-27.566%	2,005	3,615	-72.354%
2026-08-19	152.2900	154.6600	141.0700	142.4200	+1.991%	38	3,239	-79.975%
2026-08-18	145.5500	145.5500	137.9300	139.6400	-19.576%	9	3,234	-79.576%
2026-08-17	197.9500	197.9500	173.6300	173.6300	-12.489%	11	3,233	-83.574%
2026-08-14	216.5600	216.5600	198.4100	198.4100	+5.582%	2	3,235	-85.626%
2026-08-12	182.4000	187.9200	182.4000	187.9200	+8.361%	16	3,236	-84.823%
2026-08-11	185.4700	185.4700	173.4200	173.4200	-7.775%	2	3,222	-83.554%
2026-08-10	188.1100	188.1100	187.9700	188.0400	-7.369%	3	3,224	-84.833%
2026-08-07	193.0300	203.0000	188.4500	203.0000	+17.593%	8	3,223	-85.951%
2026-08-06	172.2600	176.6700	172.2600	172.6300	-7.847%	5	3,227	-83.479%
2026-08-05	194.2300	196.8700	187.3300	187.3300	-13.237%	3	3,227	-84.776%
2026-08-04	137.0800	215.9100	137.0800	215.9100	+84.696%	535	3,218	-86.791%
2026-08-03	93.3400	116.9000	92.8600	116.9000	+82.087%	62	3,249	-75.603%
2026-07-31	71.1600	71.1600	64.2000	64.2000	+6.822%	6	3,244	-55.576%
2026-07-30	44.8200	60.1000	44.8200	60.1000	+53.708%	375	3,239	-52.546%
2026-07-29	59.1100	59.1100	39.1000	39.1000	-39.614%	28	3,085	-27.059%
2026-07-28	51.8900	64.7500	51.8900	64.7500	+7.648%	18	3,060	-55.954%
2026-07-27	60.1500	60.1500	60.1500	60.1500	-14.645%	2	3,049	-52.585%
2026-07-24	64.6000	72.8000	64.6000	70.4700	+6.773%	5	3,049	-59.529%
2026-07-23	75.2200	75.2200	60.5000	66.0000	-37.262%	159	3,047	-56.788%
2026-07-22	99.6000	105.2000	96.8800	105.2000	+4.241%	10	2,867	-72.890%
2026-07-21	90.0500	100.9200	90.0500	100.9200	+13.687%	5	2,859	-71.740%
2026-07-17	94.4800	94.8100	88.7700	88.7700	-28.481%	475	2,856	-67.872%
2026-07-16	128.8000	133.7000	124.1200	124.1200	-7.991%	39	2,721	-77.022%
2026-07-15	124.9300	135.1500	124.9300	134.9000	+1.505%	84	2,755	-78.858%
2026-07-14	135.2500	135.2500	132.9000	132.9000	+4.211%	36	2,780	-78.540%
2026-07-13	126.8800	127.5300	126.8800	127.5300	-13.067%	49	2,745	-77.637%
2026-07-10	141.0000	146.7000	140.7700	146.7000	+31.948%	45	2,745	-80.559%
2026-07-08	103.0600	111.6000	100.1800	111.1800	-10.049%	113	2,711	-74.348%
2026-07-07	123.6000	123.6000	123.6000	123.6000	+7.853%	1	2,699	-76.926%
2026-07-02	123.3000	123.3000	111.7800	114.6000	-15.555%	12	2,695	-75.113%
2026-06-30	135.7100	135.7100	135.7100	135.7100	+36.406%	60	2,695	-78.985%
2026-06-29	110.0000	110.9000	93.8400	99.4900	+5.225%	34	2,695	-71.334%
2026-06-26	106.7000	106.7000	94.5500	94.5500	-13.169%	91	2,693	-69.836%
2026-06-25	95.3700	108.8900	95.3700	108.8900	-2.165%	4	2,635	-73.808%
2026-06-23	115.3000	115.3000	111.3000	111.3000	-33.560%	173	2,633	-74.376%
2026-06-18	163.1200	167.5500	163.1200	167.5200	+22.099%	20	2,522	-82.975%
2026-06-17	178.5100	178.5100	137.2000	137.2000	-28.430%	8	2,522	-79.213%
2026-06-16	190.2000	191.7000	190.2000	191.7000	-3.035%	4	2,522	-85.123%
2026-06-15	196.2000	214.3000	196.2000	197.7000	+73.833%	7	2,385	-85.574%
2026-06-09	156.0000	156.0000	113.7300	113.7300	-22.406%	26	2,385	-74.923%
2026-06-08	165.4000	165.4000	146.5700	146.5700	-31.026%	37	2,394	-80.542%
2026-06-04	212.5000	212.5000	212.5000	212.5000	-8.259%	5	2,394	-86.579%
2026-06-03	231.6300	231.6300	231.6300	231.6300	-9.682%	1	2,399	-87.687%
2026-06-02	256.4600	256.4600	256.4600	256.4600	+3.620%	225	2,399	-88.879%
2026-06-01	241.6000	249.5000	241.0000	247.5000	+3.861%	7	2,489	-88.477%
2026-05-28	211.2000	238.3000	211.2000	238.3000	+8.417%	2	2,482	-88.032%
2026-05-27	219.8000	219.8000	219.8000	219.8000	+2.457%	1	2,482	-87.025%
2026-05-26	217.7200	217.7200	213.1000	214.5300	+7.040%	47	2,483	-86.706%
2026-05-22	200.4200	200.4200	200.4200	200.4200	+9.280%	1	2,527	-85.770%
2026-05-21	170.7000	183.4000	170.7000	183.4000	-0.054%	504	2,527	-84.449%
2026-05-20	183.3900	183.5000	182.7000	183.5000	+21.765%	4	2,527	-84.458%
2026-05-19	150.7000	150.7000	150.7000	150.7000	-12.981%	4	2,152	-81.075%
2026-05-18	173.1800	173.1800	173.1800	173.1800	-14.182%	2	2,152	-83.532%
2026-05-15	191.2900	201.8000	191.2900	201.8000	-15.210%	304	2,152	-85.867%
2026-05-14	245.5000	245.5000	230.8800	238.0000	+12.000%	194	1,897	-88.017%
2026-05-13	179.3000	212.7400	179.3000	212.5000	+30.777%	352	1,506	-86.579%
2026-05-12	162.4900	162.4900	162.4900	162.4900	-9.803%	1	1,506	-82.448%
2026-05-08	174.1500	182.5500	174.1500	180.1500	+6.775%	149	1,506	-84.169%
2026-05-07	167.8200	168.7200	167.8200	168.7200	+1.285%	4	1,452	-83.096%
2026-05-06	144.6000	166.6300	143.7000	166.5800	+34.166%	42	1,454	-82.879%
2026-05-05	124.8900	125.9400	124.1600	124.1600	+19.718%	5	1,470	-77.030%
2026-05-04	108.2600	108.9700	103.3300	103.7100	+13.717%	20	1,472	-72.500%
2026-04-30	86.8800	91.2000	86.8800	91.2000	+7.661%	8	1,385	-68.728%
2026-04-29	80.3100	85.6300	80.3100	84.7100	-10.888%	3	1,385	-66.332%
2026-04-28	95.0600	95.0600	95.0600	95.0600	-8.163%	2	1,386	-69.998%
2026-04-27	103.6700	103.6700	103.3200	103.5100	+1.520%	108	1,384	-72.447%
2026-04-24	101.9600	101.9600	101.9600	101.9600	+14.305%	226	1,489	-72.028%
2026-04-23	89.2000	89.2000	89.2000	89.2000	-0.235%	2	1,319	-68.027%
2026-04-22	87.1000	89.4100	87.1000	89.4100	+11.484%	20	1,317	-68.102%
2026-04-21	89.8500	89.8500	78.7000	80.2000	-6.034%	15	1,291	-64.439%
2026-04-20	84.9800	85.3500	84.9800	85.3500	-4.477%	2	1,291	-66.585%
2026-04-17	92.5000	92.6000	88.7400	89.3500	+34.462%	106	1,291	-68.081%
2026-04-16	66.4500	66.4500	66.4500	66.4500	+4.695%	12	1,208	-57.081%
2026-04-15	61.1500	63.4700	61.1500	63.4700	+33.790%	34	1,196	-55.065%
2026-04-14	47.4400	47.4400	47.4400	47.4400	+52.295%	2	1,195	-39.882%
2026-04-13	28.3000	31.1500	28.3000	31.1500	+9.683%	20	1,195	-8.443%
2026-04-09	26.0700	28.4000	25.7000	28.4000	+66.863%	5	1,200	+0.423%
2026-04-06	17.1200	17.1200	17.0200	17.0200	-5.444%	2	731	+67.568%
2026-04-01	18.0000	18.0000	18.0000	18.0000	+14.650%	4	731	+58.444%
2026-03-31	12.8000	15.7100	12.7000	15.7000	-33.923%	623	727	+81.656%
2026-03-20	23.7600	23.7600	23.7600	23.7600	-10.306%	2	830	+20.034%
2026-03-19	27.3000	27.3000	26.3800	26.4900	-35.169%	6	832	+7.663%
2026-03-12	40.8600	40.8600	40.8600	40.8600	-19.567%	1	833	-30.201%
2026-03-10	50.8000	50.8000	50.8000	50.8000	+6.187%	1	833	-43.858%
2026-03-06	46.7600	47.8400	46.7400	47.8400	-1.157%	7	833	-40.385%
2026-03-05	56.6000	56.6000	48.4000	48.4000	-17.066%	8	832	-41.074%
2026-03-04	58.3600	58.3600	58.3600	58.3600	-8.008%	5	829	-51.131%
2026-03-02	64.5000	64.5000	63.4400	63.4400	+2.820%	3	829	-55.044%
2026-02-27	61.8000	62.0000	60.4000	61.7000	-6.373%	8	827	-53.776%
2026-02-26	66.6000	69.4000	63.9000	65.9000	-15.837%	10	827	-56.722%
2026-02-25	78.3000	78.3000	78.3000	78.3000	+25.280%	1	825	-63.576%
2026-02-23	64.9000	64.9000	61.3000	62.5000	-4.871%	7	825	-54.368%
2026-02-19	69.3000	69.3000	64.5400	65.7000	-3.240%	4	828	-56.591%
2026-02-18	72.8000	73.0500	67.9000	67.9000	+5.879%	6	827	-57.997%
2026-02-17	64.1300	64.1300	64.1300	64.1300	-5.899%	3	828	-55.528%
2026-02-13	68.1500	68.1500	68.1500	68.1500	+0.132%	5	831	-58.151%
2026-02-12	83.7000	83.7000	68.0600	68.0600	-28.055%	4	831	-58.096%
2026-02-10	94.6000	94.6000	94.6000	94.6000	+0.853%	1	834	-69.852%
2026-02-09	93.8000	93.8000	93.8000	93.8000	+25.334%	5	834	-69.595%
2026-02-06	74.8400	74.8400	74.8400	74.8400	+12.711%	1	834	-61.892%
2026-02-05	66.4000	66.4000	66.4000	66.4000	-13.361%	2	834	-57.048%
2026-02-04	76.7100	76.7100	76.6400	76.6400	-8.216%	2	836	-62.787%
2026-02-03	83.9000	83.9000	80.3000	83.5000	-11.472%	6	836	-65.844%
2026-01-29	94.3800	94.3800	94.3200	94.3200	-12.244%	2	850	-69.763%
2026-01-27	106.4900	107.5200	106.4900	107.4800	+8.785%	114	851	-73.465%
2026-01-26	98.8000	98.8000	98.8000	98.8000	+11.412%	6	851	-71.134%
2026-01-23	88.6800	88.6800	88.6800	88.6800	-4.952%	11	845	-67.839%
2026-01-22	90.8600	93.3400	90.8600	93.3000	+30.490%	208	855	-69.432%
2026-01-21	76.8900	76.8900	71.4000	71.5000	+3.100%	45	944	-60.112%
2026-01-20	69.7500	70.7900	69.3500	69.3500	-39.847%	238	944	-58.875%
2026-01-12	115.2900	115.2900	115.2900	115.2900	+1.936%	3	755	-75.262%
2026-01-09	113.1000	113.1000	113.1000	113.1000	+15.703%	4	752	-74.783%
2026-01-05	97.7500	97.7500	97.7500	97.7500	+20.234%	28	725	-70.824%
2026-01-02	81.3000	81.3000	81.3000	81.3000	-25.440%	700	725	-64.920%
2025-12-26	109.0900	109.0900	109.0400	109.0400	+7.123%	6	204	-73.844%
2025-12-24	101.7900	101.7900	101.7900	101.7900	+2.580%	40	161	-71.982%
2025-12-23	99.2500	99.2500	99.2300	99.2300	+9.938%	4	161	-71.259%
2025-12-22	90.9600	90.9600	90.2600	90.2600	-25.269%	2	160	-68.402%
2025-12-04	120.5400	120.7800	120.5400	120.7800	+4.844%	150	160	-76.387%
2025-12-02	114.4000	115.8000	114.1000	115.2000	+17.539%	9	160	-75.243%
2025-11-18	95.2800	98.0100	91.2100	98.0100	-3.343%	18	151	-70.901%
2025-11-07	104.1000	104.1000	101.3900	101.4000	-27.181%	8	152	-71.874%
2025-11-05	136.5000	139.2800	136.5000	139.2500	-3.359%	7	153	-79.519%
2025-11-04	144.1200	144.1200	144.0900	144.0900	-9.684%	6	152	-80.207%
2025-11-03	159.9800	159.9800	159.5400	159.5400	-7.228%	2	152	-82.124%
2025-10-29	174.3400	175.1200	171.9700	171.9700	+3.205%	152	152	-83.416%
2025-10-28	166.9300	166.9300	166.6300	166.6300	+17.544%	4	1	-82.884%
2025-10-27	141.7600	141.7600	141.7600	141.7600	0.000%	1	1	-79.881%

.dark-mode .CtbxfT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CtbxfT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7675SPX Sep 18 2026 7675.00 Call (SPX260918C07675000)option OPRA

SPX20260918C7675
SPX Sep 18 2026 7675.00 Call (SPX260918C07675000)
option OPRA