Dark

SPX20260918C7700
SPX Sep 18 2026 7700.00 Call (SPX260918C07700000)
option OPRA

EOD

Jul 8, 2026

100.90-9.017%(-10.00)756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	102.1000	102.1000	89.3000	100.9000	-9.017%	756	15,374	0.000%
2026-07-07	120.4600	120.4600	108.2000	110.9000	-16.554%	365	15,668	-9.017%
2026-07-06	120.2100	132.9000	120.2100	132.9000	+20.818%	2,018	15,682	-24.078%
2026-07-02	136.1500	136.1500	97.0000	110.0000	-7.485%	2,128	13,557	-8.273%
2026-07-01	115.6900	132.4000	115.6900	118.9000	-4.036%	1,036	13,557	-15.139%
2026-06-30	119.5000	130.5000	119.5000	123.9000	+14.404%	237	12,712	-18.563%
2026-06-29	95.2000	110.2100	87.1500	108.3000	+25.784%	405	12,627	-6.833%
2026-06-26	82.2200	95.5200	82.2200	86.1000	-5.176%	14	12,392	+17.189%
2026-06-25	97.8900	109.0800	90.8000	90.8000	-13.811%	1,055	12,384	+11.123%
2026-06-24	104.8600	118.7200	92.2000	105.3500	-0.142%	21	13,337	-4.224%
2026-06-23	101.6000	119.0000	101.6000	105.5000	-25.652%	2,008	13,335	-4.360%
2026-06-22	159.1000	159.5000	139.0000	141.9000	-9.155%	234	11,834	-28.894%
2026-06-18	146.9800	156.7000	145.7800	156.2000	+15.704%	353	11,411	-35.403%
2026-06-17	164.2000	164.2000	135.0000	135.0000	-19.016%	18	11,411	-25.259%
2026-06-16	188.0000	188.0000	166.7000	166.7000	-13.881%	497	11,411	-39.472%
2026-06-15	178.1000	203.6000	178.1000	193.5700	+36.413%	524	11,364	-47.874%
2026-06-12	154.1000	154.1000	141.4000	141.9000	+2.677%	672	11,364	-28.894%
2026-06-11	112.1000	138.2000	99.2400	138.2000	+44.078%	394	11,364	-26.990%
2026-06-10	117.0500	122.9600	95.9200	95.9200	-18.581%	167	11,191	+5.192%
2026-06-09	145.5900	145.5900	103.7000	117.8100	-13.158%	190	11,098	-14.354%
2026-06-08	147.1200	153.9000	135.6600	135.6600	-4.532%	9	11,075	-25.623%
2026-06-05	198.4900	198.4900	134.0000	142.1000	-37.371%	178	11,082	-28.994%
2026-06-04	201.5000	231.3500	199.4000	226.8900	+4.799%	700	10,899	-55.529%
2026-06-03	234.8000	234.8000	210.0300	216.5000	-10.005%	284	10,976	-53.395%
2026-06-02	227.6000	244.7200	227.6000	240.5700	+1.425%	189	11,061	-58.058%
2026-06-01	219.7900	243.0500	219.7900	237.1900	+3.917%	681	11,086	-57.460%
2026-05-29	236.7400	237.3700	221.4000	228.2500	+2.189%	216	11,291	-55.794%
2026-05-28	209.3000	223.8000	209.3000	223.3600	+13.105%	314	10,869	-54.826%
2026-05-27	203.8500	205.6000	197.4000	197.4800	-1.653%	1,069	11,057	-48.906%
2026-05-26	201.2100	215.6300	200.8000	200.8000	+7.610%	719	11,748	-49.751%
2026-05-22	193.6600	199.5000	186.6000	186.6000	+7.612%	18	11,529	-45.927%
2026-05-21	180.0000	180.0000	173.4000	173.4000	+19.594%	5	11,533	-41.811%
2026-05-20	144.9900	144.9900	144.9900	144.9900	+4.332%	404	11,533	-30.409%
2026-05-19	136.3000	141.5000	136.3000	138.9700	-9.578%	517	11,588	-27.394%
2026-05-18	156.8000	157.5600	153.6900	153.6900	-15.671%	1,467	11,588	-34.348%
2026-05-15	192.4300	195.9000	182.2500	182.2500	-18.274%	199	11,588	-44.636%
2026-05-14	227.5000	229.3400	220.6000	223.0000	+14.688%	347	12,062	-54.753%
2026-05-13	170.5000	194.4400	170.5000	194.4400	+16.014%	842	11,936	-48.107%
2026-05-12	165.2500	169.5000	152.9300	167.6000	-7.846%	58	11,936	-39.797%
2026-05-11	166.9700	185.4500	166.9700	181.8700	+7.615%	637	11,936	-44.521%
2026-05-08	166.4800	174.4000	166.1500	169.0000	+19.841%	637	11,331	-40.296%
2026-05-07	152.4700	162.0400	141.0200	141.0200	-10.690%	2,117	11,958	-28.450%
2026-05-06	130.2200	159.2000	130.2200	157.9000	+42.252%	1,422	11,326	-36.099%
2026-05-05	108.8200	111.4000	108.8200	111.0000	+17.336%	520	11,701	-9.099%
2026-05-04	102.2500	102.2500	94.3000	94.6000	-12.650%	23	11,244	+6.660%
2026-05-01	111.5400	114.5000	107.7500	108.3000	+9.838%	325	10,676	-6.833%
2026-04-30	83.5000	99.3200	79.4000	98.6000	+25.605%	89	10,676	+2.333%
2026-04-29	74.7100	78.5000	74.7000	78.5000	-2.750%	328	10,631	+28.535%
2026-04-28	87.4400	87.4400	80.7200	80.7200	-15.995%	348	10,820	+25.000%
2026-04-27	93.6500	96.0900	93.6500	96.0900	+2.968%	614	10,584	+5.006%
2026-04-24	91.4500	93.3200	91.4400	93.3200	+23.113%	1,750	10,610	+8.123%
2026-04-23	85.5000	85.5000	75.7000	75.8000	-8.343%	602	9,936	+33.113%
2026-04-22	77.7400	83.0000	77.7400	82.7000	+11.757%	128	9,506	+22.007%
2026-04-21	85.7800	85.7900	74.0000	74.0000	-6.365%	277	9,562	+36.351%
2026-04-20	79.9900	79.9900	79.0300	79.0300	-5.217%	407	9,562	+27.673%
2026-04-17	74.4000	88.6000	74.4000	83.3800	+36.264%	1,266	9,502	+21.012%
2026-04-16	59.3000	63.7000	59.3000	61.1900	+22.380%	127	8,634	+64.896%
2026-04-15	48.0000	50.0000	48.0000	50.0000	+12.892%	121	8,614	+101.800%
2026-04-14	33.4500	44.2900	33.4500	44.2900	+58.179%	1,983	8,535	+127.817%
2026-04-13	27.5000	28.2000	27.5000	28.0000	+8.108%	9	5,403	+260.357%
2026-04-10	26.5700	27.7000	25.8000	25.9000	-3.358%	313	5,411	+289.575%
2026-04-09	23.8500	26.8000	23.8500	26.8000	+15.318%	4	5,555	+276.493%
2026-04-08	23.2500	24.4800	23.0800	23.2400	+40.848%	386	5,555	+334.165%
2026-04-07	16.5000	16.5000	16.5000	16.5000	+5.769%	2	5,853	+511.515%
2026-04-01	16.4400	16.4400	15.6000	15.6000	+59.184%	22	5,853	+546.795%
2026-03-30	11.9000	11.9000	9.8000	9.8000	-23.258%	46	5,853	+929.592%
2026-03-27	13.0000	13.0000	12.7700	12.7700	-29.056%	701	5,810	+690.133%
2026-03-26	16.7000	18.0000	16.7000	18.0000	-9.548%	8	6,347	+460.556%
2026-03-24	20.6000	20.8000	19.9000	19.9000	-13.100%	13	5,521	+407.035%
2026-03-23	22.9000	22.9000	22.9000	22.9000	+19.895%	1	5,525	+340.611%
2026-03-20	21.0900	21.0900	19.1000	19.1000	-14.732%	6	5,526	+428.272%
2026-03-19	25.0000	25.5000	22.4000	22.4000	-24.094%	111	5,525	+350.446%
2026-03-18	29.5100	29.5100	29.5100	29.5100	-10.980%	201	5,489	+241.918%
2026-03-16	34.9400	34.9400	33.0000	33.1500	-0.749%	794	5,416	+204.374%
2026-03-13	37.4900	37.4900	33.0000	33.4000	-23.587%	503	4,484	+202.096%
2026-03-11	43.7100	43.7100	43.7100	43.7100	-4.978%	502	4,000	+130.840%
2026-03-10	44.6900	46.0000	44.6900	46.0000	+4.784%	2	4,245	+119.348%
2026-03-09	36.8800	43.9000	36.8800	43.9000	+4.773%	1,201	4,245	+129.841%
2026-03-06	43.0000	43.0000	41.3900	41.9000	-6.889%	4	3,523	+140.811%
2026-03-05	51.5000	51.5000	44.8000	45.0000	-16.974%	59	3,521	+124.222%
2026-03-04	54.2000	54.2000	54.2000	54.2000	+9.495%	1	3,525	+86.162%
2026-03-03	46.6000	50.0000	42.8700	49.5000	-15.457%	24	3,526	+103.838%
2026-03-02	59.3000	59.3000	57.2900	58.5500	+3.081%	22	3,523	+72.331%
2026-02-27	57.5000	57.9700	55.8000	56.8000	-10.198%	15	3,510	+77.641%
2026-02-26	61.6000	64.3000	59.0500	63.2500	-15.328%	47	3,505	+59.526%
2026-02-25	70.0200	74.7000	70.0200	74.7000	+14.658%	3	3,499	+35.074%
2026-02-24	64.9000	65.9000	64.7000	65.1500	+12.716%	14	3,499	+54.873%
2026-02-23	60.2000	60.2000	56.4000	57.8000	-4.146%	7	3,486	+74.567%
2026-02-19	64.0000	64.0000	59.5200	60.3000	-4.286%	285	3,482	+67.330%
2026-02-18	66.7000	66.7000	63.0000	63.0000	+1.892%	10	3,539	+60.159%
2026-02-17	55.5900	61.8300	55.2300	61.8300	+0.898%	35	3,533	+63.189%
2026-02-13	62.8900	62.8900	61.2800	61.2800	-7.292%	2	3,551	+64.654%
2026-02-12	78.0000	78.0000	66.1000	66.1000	-19.252%	345	3,551	+52.648%
2026-02-11	81.7400	81.8600	81.7400	81.8600	-10.044%	2	3,319	+23.259%
2026-02-10	91.0000	91.0000	91.0000	91.0000	+11.807%	10	3,320	+10.879%
2026-02-09	81.3900	81.3900	81.3900	81.3900	+5.305%	4	3,320	+23.971%
2026-02-06	74.9500	77.5000	74.9500	77.2900	+25.267%	265	3,320	+30.547%
2026-02-05	61.0900	64.7000	61.0900	61.7000	-20.592%	13	3,070	+63.533%
2026-02-03	84.4000	84.4000	76.2000	77.7000	-17.199%	5	2,990	+29.858%
2026-02-02	93.8700	93.8700	93.8400	93.8400	+7.986%	306	2,987	+7.523%
2026-01-30	86.8000	86.9000	84.0000	86.9000	+9.861%	65	2,687	+16.110%
2026-01-29	82.1300	82.1300	79.1000	79.1000	-21.294%	423	2,635	+27.560%
2026-01-28	100.0000	101.0400	100.0000	100.5000	-0.495%	14	2,613	+0.398%
2026-01-27	100.7000	101.0000	100.3000	101.0000	+21.936%	3	2,613	-0.099%
2026-01-23	83.6600	83.6600	79.6900	82.8300	+23.259%	23	2,616	+21.816%
2026-01-21	67.2000	67.2000	67.2000	67.2000	-27.586%	1	2,620	+50.149%
2026-01-16	92.3000	92.8000	91.2000	92.8000	-10.683%	26	2,597	+8.728%
2026-01-15	103.9000	103.9000	103.9000	103.9000	-1.142%	1	2,597	-2.887%
2026-01-13	105.6000	105.7000	105.1000	105.1000	-1.129%	6	2,754	-3.996%
2026-01-12	104.1000	106.3000	104.1000	106.3000	-0.281%	4	2,754	-5.080%
2026-01-09	105.0000	106.6000	105.0000	106.6000	+12.804%	37	2,752	-5.347%
2026-01-08	94.5000	94.5000	94.5000	94.5000	-11.682%	1	2,735	+6.772%
2026-01-07	103.7000	107.0000	103.7000	107.0000	+8.961%	1,722	2,735	-5.701%
2026-01-06	98.4000	98.5000	98.2000	98.2000	+6.855%	1,704	2,414	+2.749%
2026-01-05	90.2700	95.9000	90.2700	91.9000	+6.786%	183	2,435	+9.793%
2025-12-31	86.0600	86.0600	86.0600	86.0600	-8.154%	2	2,435	+17.244%
2025-12-23	84.8000	93.7000	84.8000	93.7000	+8.612%	25	2,435	+7.684%
2025-12-22	83.7600	86.2700	83.7600	86.2700	+5.944%	51	2,444	+16.958%
2025-12-19	81.6000	81.6000	81.4300	81.4300	+1.268%	55	2,460	+23.910%
2025-12-18	80.8500	80.8500	80.4100	80.4100	+12.367%	46	2,415	+25.482%
2025-12-17	71.6600	71.6600	71.5600	71.5600	-12.272%	2	2,421	+41.001%
2025-12-16	81.5700	81.5700	81.5700	81.5700	-10.026%	1	2,428	+23.697%
2025-12-15	91.9000	91.9000	90.0000	90.6600	-8.015%	17	2,422	+11.295%
2025-12-12	95.3900	98.8700	95.3900	98.5600	-14.814%	16	2,405	+2.374%
2025-12-11	115.7000	115.7000	115.7000	115.7000	+11.357%	100	2,399	-12.792%
2025-12-10	104.9000	104.9000	103.9000	103.9000	-6.816%	7	2,299	-2.887%
2025-12-09	111.2000	111.5000	111.1000	111.5000	-4.538%	5	2,293	-9.507%
2025-12-05	123.1500	123.6100	116.8000	116.8000	+2.456%	90	2,288	-13.613%
2025-12-04	116.2000	116.2000	114.0000	114.0000	-2.213%	5	2,329	-11.491%
2025-12-03	111.3600	116.5800	111.3500	116.5800	+6.856%	4	2,325	-13.450%
2025-12-02	113.6000	113.6000	109.1000	109.1000	-5.851%	3	2,323	-7.516%
2025-11-28	115.8800	115.8800	115.8800	115.8800	+4.907%	1	2,322	-12.927%
2025-11-26	109.6100	110.4600	109.6100	110.4600	+11.915%	35	2,316	-8.655%
2025-11-25	101.0800	101.0800	98.7000	98.7000	+7.224%	7	2,316	+2.229%
2025-11-24	92.0500	92.0500	92.0500	92.0500	+6.048%	1	2,310	+9.614%
2025-11-21	77.6000	88.3700	75.4000	86.8000	-21.248%	51	2,309	+16.244%
2025-11-20	112.5800	112.5800	110.2200	110.2200	+29.518%	41	2,262	-8.456%
2025-11-18	94.4000	94.4000	85.1000	85.1000	-23.471%	3	2,226	+18.566%
2025-11-17	111.0000	111.2000	105.1000	111.2000	+8.066%	7	2,225	-9.263%
2025-11-14	102.3000	102.9000	102.3000	102.9000	-11.446%	2	2,226	-1.944%
2025-11-13	132.0000	132.0000	116.2000	116.2000	-19.551%	6	2,225	-13.167%
2025-11-12	144.4400	144.4400	144.4400	144.4400	+11.279%	1	2,224	-30.144%
2025-11-11	128.7000	129.8000	128.7000	129.8000	-1.555%	2	2,239	-22.265%
2025-11-10	121.5000	131.8500	121.5000	131.8500	+37.115%	120	2,239	-23.474%
2025-11-07	96.0800	96.2200	94.7500	96.1600	-13.229%	144	2,221	+4.929%
2025-11-06	119.1600	119.4500	110.8200	110.8200	-16.141%	813	2,175	-8.951%
2025-11-04	135.1600	135.7200	131.6900	132.1500	-12.617%	336	1,384	-23.647%
2025-11-03	154.0500	154.0500	151.2300	151.2300	-0.637%	139	1,249	-33.280%
2025-10-31	152.2000	152.2000	152.2000	152.2000	-8.534%	1	1,249	-33.706%
2025-10-29	166.7200	166.7200	166.4000	166.4000	+3.098%	333	1,248	-39.363%
2025-10-28	145.2200	163.0000	144.9800	161.4000	+22.199%	155	1,311	-37.485%
2025-10-27	128.9300	132.1100	128.9300	132.0800	+14.653%	81	1,238	-23.607%
2025-10-24	111.0100	115.9000	111.0100	115.2000	+16.528%	244	1,238	-12.413%
2025-10-23	99.1600	99.1600	98.8600	98.8600	-4.612%	2	1,107	+2.064%
2025-10-21	105.1600	105.1600	103.3600	103.6400	+4.867%	326	1,106	-2.644%
2025-10-20	98.6900	98.8300	98.6900	98.8300	+3.487%	2	749	+2.095%
2025-10-17	90.7700	96.6000	90.7500	95.5000	-6.253%	4	748	+5.654%
2025-10-16	103.8100	104.0900	101.8700	101.8700	+2.972%	23	746	-0.952%
2025-10-15	107.4400	107.4400	98.7600	98.9300	+1.300%	138	723	+1.991%
2025-10-14	84.0000	97.6600	80.4000	97.6600	+2.800%	33	611	+3.318%
2025-10-13	92.0200	95.0000	90.7000	95.0000	-19.696%	78	575	+6.211%
2025-10-10	118.3000	118.3000	118.3000	118.3000	+5.109%	8	543	-14.708%
2025-10-09	112.4600	112.5500	112.4600	112.5500	-3.614%	2	535	-10.351%
2025-10-08	116.8200	116.8200	116.7600	116.7700	+9.233%	20	534	-13.591%
2025-10-07	109.3000	109.3000	106.9000	106.9000	-6.129%	43	528	-5.613%
2025-10-06	112.8800	113.8800	112.8800	113.8800	+7.566%	15	508	-11.398%
2025-10-03	105.4300	105.8800	105.3300	105.8700	+4.760%	14	493	-4.694%
2025-10-02	101.1300	101.1300	101.0600	101.0600	+1.772%	2	493	-0.158%
2025-10-01	92.4900	99.3000	92.4900	99.3000	+12.521%	11	492	+1.611%
2025-09-30	88.0700	88.2500	88.0700	88.2500	+0.513%	4	495	+14.334%
2025-09-29	87.8000	87.8000	87.8000	87.8000	+4.773%	3	493	+14.920%
2025-09-26	83.8000	83.8000	83.8000	83.8000	+4.099%	11	490	+20.406%
2025-09-25	82.3000	82.3000	80.5000	80.5000	-12.405%	14	479	+25.342%
2025-09-24	91.9000	91.9000	91.9000	91.9000	-3.253%	1	475	+9.793%
2025-09-23	103.7400	103.8800	94.5400	94.9900	-7.009%	465	474	+6.222%
2025-09-22	88.4900	102.1800	88.3500	102.1500	+11.396%	30	18	-1.224%
2025-09-19	83.2800	91.7300	83.2800	91.7000	0.000%	5	0	+10.033%

.dark-mode .cjPPfk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjPPfk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7700SPX Sep 18 2026 7700.00 Call (SPX260918C07700000)option OPRA

SPX20260918C7700
SPX Sep 18 2026 7700.00 Call (SPX260918C07700000)
option OPRA