Dark

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

EOD

Sep 10, 2026

13.60-45.425%(-11.32)493

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.2200	16.4300	12.9800	13.6000	-45.425%	493	9,270	0.000%
2026-09-09	29.0500	30.3100	23.0000	24.9200	-35.273%	147	9,304	-45.425%
2026-09-08	57.1700	57.1700	38.2000	38.5000	-37.398%	346	9,012	-64.675%
2026-09-04	75.3900	78.4400	57.3400	61.5000	-26.391%	2,971	8,486	-77.886%
2026-09-03	62.6000	93.1300	58.6900	83.5500	+67.569%	773	8,486	-83.722%
2026-09-02	40.6700	55.2300	40.4800	49.8600	+19.254%	291	8,631	-72.724%
2026-09-01	41.8000	49.9700	36.5900	41.8100	-35.229%	389	8,516	-67.472%
2026-08-31	63.3700	64.8200	53.7000	64.5500	-16.699%	376	8,548	-78.931%
2026-08-28	98.3000	112.3700	75.5000	77.4900	-18.440%	2,905	8,209	-82.449%
2026-08-27	83.5000	102.8000	78.0000	95.0100	+21.217%	1,835	7,270	-85.686%
2026-08-26	76.1300	78.3800	72.9000	78.3800	+2.605%	33	7,547	-82.649%
2026-08-25	81.4700	81.4700	69.6900	76.3900	+9.598%	10	7,541	-82.197%
2026-08-24	70.1200	74.8400	66.6600	69.7000	-19.422%	220	7,545	-80.488%
2026-08-21	81.4200	87.3800	80.3000	86.5000	+10.233%	17	7,365	-84.277%
2026-08-20	97.9900	102.3000	76.9300	78.4700	-25.074%	1,169	8,125	-82.669%
2026-08-19	120.2000	124.2000	104.7300	104.7300	-0.936%	623	7,802	-87.014%
2026-08-18	116.1800	116.1800	105.7200	105.7200	-26.091%	6,108	7,353	-87.136%
2026-08-17	155.6100	155.9300	141.6000	143.0400	-12.417%	37	4,978	-90.492%
2026-08-14	180.6700	180.6700	161.6800	163.3200	-3.464%	46	5,002	-91.673%
2026-08-13	172.0300	172.0300	169.1800	169.1800	+10.122%	9	5,007	-91.961%
2026-08-12	153.6300	153.6300	153.6300	153.6300	+6.363%	1	5,014	-91.148%
2026-08-11	166.3100	166.4000	141.8600	144.4400	-10.525%	41	5,009	-90.584%
2026-08-10	158.2200	161.8000	158.2200	161.4300	-1.507%	740	5,015	-91.575%
2026-08-07	153.4200	163.9000	146.3200	163.9000	+13.819%	17	4,352	-91.702%
2026-08-06	161.5200	162.8400	142.3400	144.0000	-10.252%	41	4,350	-90.556%
2026-08-05	206.9400	206.9400	157.9300	160.4500	-6.932%	119	4,346	-91.524%
2026-08-04	132.7000	182.1300	130.8000	172.4000	+81.857%	2,450	4,354	-92.111%
2026-08-03	63.4600	96.1600	63.4600	94.8000	+79.376%	145	2,077	-85.654%
2026-07-31	53.8400	55.8000	38.9700	52.8500	+21.216%	125	2,177	-74.267%
2026-07-30	33.2000	44.8000	33.2000	43.6000	+56.778%	9	2,147	-68.807%
2026-07-29	36.1000	37.5000	27.8100	27.8100	-42.541%	423	2,146	-51.097%
2026-07-28	40.4000	49.3000	39.0500	48.4000	+7.317%	504	1,839	-71.901%
2026-07-27	44.4000	45.1000	42.0900	45.1000	-1.096%	51	1,722	-69.845%
2026-07-24	48.6000	54.7000	44.3000	45.6000	-1.512%	103	1,676	-70.175%
2026-07-23	56.6800	59.1600	46.3000	46.3000	-38.651%	57	1,600	-70.626%
2026-07-22	75.2300	82.8000	75.2300	75.4700	-4.710%	4	1,609	-81.980%
2026-07-21	79.5000	79.5000	79.2000	79.2000	+13.630%	21	1,609	-82.828%
2026-07-20	69.7800	69.7800	69.7000	69.7000	-31.160%	2	1,624	-80.488%
2026-07-16	101.2500	101.2500	101.2500	101.2500	-9.193%	2	1,626	-86.568%
2026-07-15	111.5000	111.5000	111.5000	111.5000	+2.200%	2	1,626	-87.803%
2026-07-14	109.1000	109.1000	109.1000	109.1000	-13.102%	1	1,626	-87.534%
2026-07-10	117.9000	125.5500	117.9000	125.5500	+38.058%	3	1,625	-89.168%
2026-07-08	90.0300	90.9400	90.0300	90.9400	-14.466%	200	1,624	-85.045%
2026-07-07	102.1500	106.9400	102.1500	106.3200	-8.424%	3	1,721	-87.208%
2026-07-06	115.0000	116.1000	115.0000	116.1000	+26.059%	3	1,719	-88.286%
2026-07-02	92.1000	92.1000	92.1000	92.1000	-21.282%	1	1,715	-85.233%
2026-07-01	110.4000	119.2100	110.4000	117.0000	+1.325%	18	1,715	-88.376%
2026-06-30	115.4700	115.4700	115.4700	115.4700	+42.908%	18	1,697	-88.222%
2026-06-26	80.8000	80.8000	80.8000	80.8000	-23.194%	3	1,679	-83.168%
2026-06-23	105.2000	105.2000	105.2000	105.2000	-26.909%	20	1,676	-87.072%
2026-06-18	143.4900	143.9300	143.4900	143.9300	-3.925%	2	1,677	-90.551%
2026-06-17	149.4600	149.8100	149.4600	149.8100	-21.442%	2	1,677	-90.922%
2026-06-15	169.9000	190.7000	169.9000	190.7000	+94.791%	22	1,677	-92.868%
2026-06-11	97.9000	97.9000	97.9000	97.9000	-18.755%	17	1,677	-86.108%
2026-06-10	120.5000	120.5000	120.5000	120.5000	-8.622%	18	1,677	-88.714%
2026-06-08	137.1000	137.1000	131.8700	131.8700	+6.218%	201	1,695	-89.687%
2026-06-05	174.3000	174.3000	124.1500	124.1500	-45.453%	9	1,673	-89.046%
2026-06-02	214.3000	230.6000	214.2000	227.6000	-0.175%	10	1,680	-94.025%
2026-06-01	228.0000	228.0000	228.0000	228.0000	+8.836%	1	1,683	-94.035%
2026-05-28	200.3700	209.4900	200.3700	209.4900	+8.505%	502	1,684	-93.508%
2026-05-27	193.0700	193.0700	193.0700	193.0700	+18.623%	6	1,765	-92.956%
2026-05-20	162.7600	162.7600	162.7600	162.7600	+24.434%	148	1,765	-91.644%
2026-05-19	130.8000	130.8000	130.8000	130.8000	-35.423%	1	1,671	-89.602%
2026-05-14	202.5500	202.5500	202.5500	202.5500	+16.475%	5	1,671	-93.286%
2026-05-13	164.6000	173.9000	164.6000	173.9000	+18.018%	3	1,671	-92.179%
2026-05-12	147.3500	147.3500	147.3500	147.3500	-6.105%	1	1,671	-90.770%
2026-05-08	153.0700	156.9300	152.9000	156.9300	+18.832%	17	1,671	-91.334%
2026-05-07	132.0600	132.0600	132.0600	132.0600	-8.482%	8	1,683	-89.702%
2026-05-06	125.5000	144.3000	124.9000	144.3000	+39.245%	18	1,683	-90.575%
2026-05-05	103.0000	103.6300	102.4800	103.6300	+2.129%	24	1,677	-86.876%
2026-05-01	100.9500	101.4700	100.9500	101.4700	+17.130%	10	1,651	-86.597%
2026-04-30	78.0000	86.6300	78.0000	86.6300	+25.916%	18	1,651	-84.301%
2026-04-29	68.8000	68.8000	68.8000	68.8000	-21.720%	3	1,651	-80.233%
2026-04-27	86.3500	88.0700	86.3500	87.8900	+26.825%	12	1,658	-84.526%
2026-04-23	70.0000	70.0000	69.3000	69.3000	-9.293%	10	1,658	-80.375%
2026-04-22	75.0000	76.4000	75.0000	76.4000	+14.200%	2	1,661	-82.199%
2026-04-21	79.2000	79.2000	66.9000	66.9000	-9.313%	6	1,663	-79.671%
2026-04-20	76.6500	76.6500	71.9100	73.7700	-4.567%	1,316	1,663	-81.564%
2026-04-17	69.6800	79.5600	69.6300	77.3000	+39.154%	15	2,513	-82.406%
2026-04-16	55.8000	55.8000	55.5500	55.5500	+2.870%	171	2,518	-75.518%
2026-04-15	41.4000	54.0000	41.3000	54.0000	+69.279%	1,753	2,479	-74.815%
2026-04-14	31.9000	31.9000	31.9000	31.9000	+28.112%	1	3,507	-57.367%
2026-04-10	25.3000	25.3000	24.6000	24.9000	+79.137%	3,000	3,508	-45.382%
2026-04-02	13.7000	13.9000	13.7000	13.9000	-4.795%	6	753	-2.158%
2026-04-01	14.4500	14.6000	14.4000	14.6000	+52.083%	136	753	-6.849%
2026-03-27	10.2500	10.2500	9.6000	9.6000	-39.432%	138	814	+41.667%
2026-03-26	15.8500	15.8500	15.8500	15.8500	-12.188%	1	688	-14.196%
2026-03-24	18.8000	18.8000	18.0500	18.0500	-17.880%	3	688	-24.654%
2026-03-19	22.0900	22.4000	20.0600	21.9800	-27.578%	77	707	-38.126%
2026-03-16	30.3500	30.3500	30.3500	30.3500	+3.372%	1	707	-55.189%
2026-03-13	29.3600	29.3600	29.3600	29.3600	-31.080%	1	707	-53.678%
2026-03-10	42.9000	42.9000	42.0000	42.6000	+4.156%	11	708	-68.075%
2026-03-05	47.4000	47.4000	40.9000	40.9000	-17.623%	9	708	-66.748%
2026-03-04	49.6500	49.6500	49.6500	49.6500	+24.467%	1	707	-72.608%
2026-03-03	39.8900	39.8900	39.8900	39.8900	-24.379%	1	707	-65.906%
2026-03-02	54.7000	54.7000	52.7500	52.7500	+0.476%	2	708	-74.218%
2026-02-27	52.6000	53.0000	51.5000	52.5000	-9.170%	7	708	-74.095%
2026-02-26	58.0000	59.5000	57.8000	57.8000	-14.434%	3	707	-76.471%
2026-02-25	64.8700	67.5500	64.2000	67.5500	+26.262%	4	706	-79.867%
2026-02-23	55.9000	55.9000	52.2000	53.5000	-14.373%	83	706	-74.579%
2026-02-20	59.2000	62.4800	59.2000	62.4800	+11.971%	7	668	-78.233%
2026-02-19	59.3000	59.3000	55.8000	55.8000	-4.452%	2	667	-75.627%
2026-02-18	62.3700	62.3700	58.4000	58.4000	+5.606%	5	667	-76.712%
2026-02-17	55.3000	55.3000	55.3000	55.3000	-5.888%	1	667	-75.407%
2026-02-12	62.4000	62.4000	58.7600	58.7600	-27.769%	2	667	-76.855%
2026-02-09	81.8000	81.8000	81.3500	81.3500	+17.422%	4	672	-83.282%
2026-02-06	63.2700	69.2800	63.2700	69.2800	+20.697%	8	672	-80.370%
2026-02-05	57.4900	57.5000	56.0800	57.4000	-17.765%	123	671	-76.307%
2026-02-03	72.8000	72.8000	69.8000	69.8000	-22.788%	2	671	-80.516%
2026-02-02	81.9900	90.4000	81.9500	90.4000	+8.876%	22	670	-84.956%
2026-01-30	83.0300	83.0300	83.0300	83.0300	-0.800%	2	673	-83.620%
2026-01-29	83.5000	83.8000	83.5000	83.7000	-13.444%	7	672	-83.751%
2026-01-28	96.9000	96.9000	96.7000	96.7000	+3.744%	84	672	-85.936%
2026-01-27	93.0500	93.2500	93.0500	93.2100	+19.347%	96	685	-85.409%
2026-01-22	77.7900	78.1000	77.7900	78.1000	+9.154%	27	708	-82.586%
2026-01-21	66.8900	71.5500	62.6500	71.5500	-13.273%	161	694	-80.992%
2026-01-14	82.0000	82.5000	82.0000	82.5000	+15.546%	2	616	-83.515%
2026-01-02	71.4000	71.4000	71.4000	71.4000	-19.658%	1	616	-80.952%
2025-12-24	88.8800	88.8800	88.8700	88.8700	+1.845%	40	651	-84.697%
2025-12-23	81.6000	87.2800	81.6000	87.2600	+34.889%	22	651	-84.414%
2025-12-17	64.7000	64.7000	64.6900	64.6900	-40.531%	66	671	-78.977%
2025-12-11	108.7700	108.7800	108.7700	108.7800	+0.037%	2	719	-87.498%
2025-12-10	110.5800	112.3700	108.7400	108.7400	-0.284%	186	720	-87.493%
2025-11-26	110.3000	111.5000	108.9800	109.0500	+18.662%	52	653	-87.529%
2025-11-25	89.9000	92.0000	89.8000	91.9000	+3.842%	18	653	-85.201%
2025-11-24	90.1000	90.1000	88.5000	88.5000	+4.672%	18	637	-84.633%
2025-11-18	85.2600	85.2600	84.5500	84.5500	-10.053%	120	624	-83.915%
2025-11-17	94.0000	94.0000	94.0000	94.0000	-21.273%	7	564	-85.532%
2025-11-13	119.4000	119.4000	119.4000	119.4000	-14.684%	200	564	-88.610%
2025-11-12	141.9900	142.1400	137.2400	139.9500	+12.954%	22	616	-90.282%
2025-11-11	123.9000	123.9000	123.9000	123.9000	-3.595%	200	425	-89.023%
2025-11-10	117.2700	128.5200	117.1600	128.5200	+43.919%	30	425	-89.418%
2025-11-07	89.3200	89.3200	89.3000	89.3000	-32.200%	6	427	-84.770%
2025-11-04	131.7500	131.7500	131.7100	131.7100	-9.191%	6	424	-89.674%
2025-11-03	148.4400	148.5000	144.8500	145.0400	+15.294%	6	424	-90.623%
2025-10-27	121.2300	125.8000	121.0000	125.8000	0.000%	428	424	-89.189%

.dark-mode .b36StR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b36StR{ 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