Dark

SPX20260918C7725
SPX Sep 18 2026 7725.00 Call (SPX260918C07725000)
option OPRA

EOD

Jul 8, 2026

90.94-14.466%(-15.38)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	90.0300	90.9400	90.0300	90.9400	-14.466%	200	1,624	0.000%
2026-07-07	102.1500	106.9400	102.1500	106.3200	-8.424%	3	1,721	-14.466%
2026-07-06	115.0000	116.1000	115.0000	116.1000	+26.059%	3	1,719	-21.671%
2026-07-02	92.1000	92.1000	92.1000	92.1000	-21.282%	1	1,715	-1.260%
2026-07-01	110.4000	119.2100	110.4000	117.0000	+1.325%	18	1,715	-22.274%
2026-06-30	115.4700	115.4700	115.4700	115.4700	+42.908%	18	1,697	-21.244%
2026-06-26	80.8000	80.8000	80.8000	80.8000	-23.194%	3	1,679	+12.550%
2026-06-23	105.2000	105.2000	105.2000	105.2000	-26.909%	20	1,676	-13.555%
2026-06-18	143.4900	143.9300	143.4900	143.9300	-3.925%	2	1,677	-36.817%
2026-06-17	149.4600	149.8100	149.4600	149.8100	-21.442%	2	1,677	-39.296%
2026-06-15	169.9000	190.7000	169.9000	190.7000	+94.791%	22	1,677	-52.313%
2026-06-11	97.9000	97.9000	97.9000	97.9000	-18.755%	17	1,677	-7.109%
2026-06-10	120.5000	120.5000	120.5000	120.5000	-8.622%	18	1,677	-24.531%
2026-06-08	137.1000	137.1000	131.8700	131.8700	+6.218%	201	1,695	-31.038%
2026-06-05	174.3000	174.3000	124.1500	124.1500	-45.453%	9	1,673	-26.750%
2026-06-02	214.3000	230.6000	214.2000	227.6000	-0.175%	10	1,680	-60.044%
2026-06-01	228.0000	228.0000	228.0000	228.0000	+8.836%	1	1,683	-60.114%
2026-05-28	200.3700	209.4900	200.3700	209.4900	+8.505%	502	1,684	-56.590%
2026-05-27	193.0700	193.0700	193.0700	193.0700	+18.623%	6	1,765	-52.898%
2026-05-20	162.7600	162.7600	162.7600	162.7600	+24.434%	148	1,765	-44.126%
2026-05-19	130.8000	130.8000	130.8000	130.8000	-35.423%	1	1,671	-30.474%
2026-05-14	202.5500	202.5500	202.5500	202.5500	+16.475%	5	1,671	-55.102%
2026-05-13	164.6000	173.9000	164.6000	173.9000	+18.018%	3	1,671	-47.706%
2026-05-12	147.3500	147.3500	147.3500	147.3500	-6.105%	1	1,671	-38.283%
2026-05-08	153.0700	156.9300	152.9000	156.9300	+18.832%	17	1,671	-42.051%
2026-05-07	132.0600	132.0600	132.0600	132.0600	-8.482%	8	1,683	-31.137%
2026-05-06	125.5000	144.3000	124.9000	144.3000	+39.245%	18	1,683	-36.979%
2026-05-05	103.0000	103.6300	102.4800	103.6300	+2.129%	24	1,677	-12.245%
2026-05-01	100.9500	101.4700	100.9500	101.4700	+17.130%	10	1,651	-10.377%
2026-04-30	78.0000	86.6300	78.0000	86.6300	+25.916%	18	1,651	+4.975%
2026-04-29	68.8000	68.8000	68.8000	68.8000	-21.720%	3	1,651	+32.180%
2026-04-27	86.3500	88.0700	86.3500	87.8900	+26.825%	12	1,658	+3.470%
2026-04-23	70.0000	70.0000	69.3000	69.3000	-9.293%	10	1,658	+31.227%
2026-04-22	75.0000	76.4000	75.0000	76.4000	+14.200%	2	1,661	+19.031%
2026-04-21	79.2000	79.2000	66.9000	66.9000	-9.313%	6	1,663	+35.934%
2026-04-20	76.6500	76.6500	71.9100	73.7700	-4.567%	1,316	1,663	+23.275%
2026-04-17	69.6800	79.5600	69.6300	77.3000	+39.154%	15	2,513	+17.646%
2026-04-16	55.8000	55.8000	55.5500	55.5500	+2.870%	171	2,518	+63.708%
2026-04-15	41.4000	54.0000	41.3000	54.0000	+69.279%	1,753	2,479	+68.407%
2026-04-14	31.9000	31.9000	31.9000	31.9000	+28.112%	1	3,507	+185.078%
2026-04-10	25.3000	25.3000	24.6000	24.9000	+79.137%	3,000	3,508	+265.221%
2026-04-02	13.7000	13.9000	13.7000	13.9000	-4.795%	6	753	+554.245%
2026-04-01	14.4500	14.6000	14.4000	14.6000	+52.083%	136	753	+522.877%
2026-03-27	10.2500	10.2500	9.6000	9.6000	-39.432%	138	814	+847.292%
2026-03-26	15.8500	15.8500	15.8500	15.8500	-12.188%	1	688	+473.754%
2026-03-24	18.8000	18.8000	18.0500	18.0500	-17.880%	3	688	+403.823%
2026-03-19	22.0900	22.4000	20.0600	21.9800	-27.578%	77	707	+313.740%
2026-03-16	30.3500	30.3500	30.3500	30.3500	+3.372%	1	707	+199.638%
2026-03-13	29.3600	29.3600	29.3600	29.3600	-31.080%	1	707	+209.741%
2026-03-10	42.9000	42.9000	42.0000	42.6000	+4.156%	11	708	+113.474%
2026-03-05	47.4000	47.4000	40.9000	40.9000	-17.623%	9	708	+122.347%
2026-03-04	49.6500	49.6500	49.6500	49.6500	+24.467%	1	707	+83.162%
2026-03-03	39.8900	39.8900	39.8900	39.8900	-24.379%	1	707	+127.977%
2026-03-02	54.7000	54.7000	52.7500	52.7500	+0.476%	2	708	+72.398%
2026-02-27	52.6000	53.0000	51.5000	52.5000	-9.170%	7	708	+73.219%
2026-02-26	58.0000	59.5000	57.8000	57.8000	-14.434%	3	707	+57.336%
2026-02-25	64.8700	67.5500	64.2000	67.5500	+26.262%	4	706	+34.626%
2026-02-23	55.9000	55.9000	52.2000	53.5000	-14.373%	83	706	+69.981%
2026-02-20	59.2000	62.4800	59.2000	62.4800	+11.971%	7	668	+45.551%
2026-02-19	59.3000	59.3000	55.8000	55.8000	-4.452%	2	667	+62.975%
2026-02-18	62.3700	62.3700	58.4000	58.4000	+5.606%	5	667	+55.719%
2026-02-17	55.3000	55.3000	55.3000	55.3000	-5.888%	1	667	+64.448%
2026-02-12	62.4000	62.4000	58.7600	58.7600	-27.769%	2	667	+54.765%
2026-02-09	81.8000	81.8000	81.3500	81.3500	+17.422%	4	672	+11.789%
2026-02-06	63.2700	69.2800	63.2700	69.2800	+20.697%	8	672	+31.264%
2026-02-05	57.4900	57.5000	56.0800	57.4000	-17.765%	123	671	+58.432%
2026-02-03	72.8000	72.8000	69.8000	69.8000	-22.788%	2	671	+30.287%
2026-02-02	81.9900	90.4000	81.9500	90.4000	+8.876%	22	670	+0.597%
2026-01-30	83.0300	83.0300	83.0300	83.0300	-0.800%	2	673	+9.527%
2026-01-29	83.5000	83.8000	83.5000	83.7000	-13.444%	7	672	+8.650%
2026-01-28	96.9000	96.9000	96.7000	96.7000	+3.744%	84	672	-5.957%
2026-01-27	93.0500	93.2500	93.0500	93.2100	+19.347%	96	685	-2.435%
2026-01-22	77.7900	78.1000	77.7900	78.1000	+9.154%	27	708	+16.440%
2026-01-21	66.8900	71.5500	62.6500	71.5500	-13.273%	161	694	+27.100%
2026-01-14	82.0000	82.5000	82.0000	82.5000	+15.546%	2	616	+10.230%
2026-01-02	71.4000	71.4000	71.4000	71.4000	-19.658%	1	616	+27.367%
2025-12-24	88.8800	88.8800	88.8700	88.8700	+1.845%	40	651	+2.329%
2025-12-23	81.6000	87.2800	81.6000	87.2600	+34.889%	22	651	+4.217%
2025-12-17	64.7000	64.7000	64.6900	64.6900	-40.531%	66	671	+40.578%
2025-12-11	108.7700	108.7800	108.7700	108.7800	+0.037%	2	719	-16.400%
2025-12-10	110.5800	112.3700	108.7400	108.7400	-0.284%	186	720	-16.369%
2025-11-26	110.3000	111.5000	108.9800	109.0500	+18.662%	52	653	-16.607%
2025-11-25	89.9000	92.0000	89.8000	91.9000	+3.842%	18	653	-1.045%
2025-11-24	90.1000	90.1000	88.5000	88.5000	+4.672%	18	637	+2.757%
2025-11-18	85.2600	85.2600	84.5500	84.5500	-10.053%	120	624	+7.558%
2025-11-17	94.0000	94.0000	94.0000	94.0000	-21.273%	7	564	-3.255%
2025-11-13	119.4000	119.4000	119.4000	119.4000	-14.684%	200	564	-23.836%
2025-11-12	141.9900	142.1400	137.2400	139.9500	+12.954%	22	616	-35.020%
2025-11-11	123.9000	123.9000	123.9000	123.9000	-3.595%	200	425	-26.602%
2025-11-10	117.2700	128.5200	117.1600	128.5200	+43.919%	30	425	-29.241%
2025-11-07	89.3200	89.3200	89.3000	89.3000	-32.200%	6	427	+1.837%
2025-11-04	131.7500	131.7500	131.7100	131.7100	-9.191%	6	424	-30.954%
2025-11-03	148.4400	148.5000	144.8500	145.0400	+15.294%	6	424	-37.300%
2025-10-27	121.2300	125.8000	121.0000	125.8000	0.000%	428	424	-27.711%

.dark-mode .vJL0kX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJL0kX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7725SPX Sep 18 2026 7725.00 Call (SPX260918C07725000)option OPRA

SPX20260918C7725
SPX Sep 18 2026 7725.00 Call (SPX260918C07725000)
option OPRA