Dark

SPX20260918C7730
SPX Sep 18 2026 7730.00 Call (SPX260918C07730000)
option OPRA

EOD

Sep 10, 2026

13.23-46.867%(-11.67)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.1000	15.5000	12.4500	13.2300	-46.867%	133	6,521	0.000%
2026-09-09	27.5100	27.5100	21.5300	24.9000	-29.322%	224	6,469	-46.867%
2026-09-08	44.1700	44.1700	35.2300	35.2300	-36.750%	12	6,380	-62.447%
2026-09-04	66.8000	67.5000	54.4000	55.7000	-35.629%	2,485	5,718	-76.248%
2026-09-03	60.6500	86.5300	60.6500	86.5300	+83.715%	179	5,718	-84.711%
2026-09-02	39.5900	52.6300	39.5900	47.1000	+24.078%	7	5,632	-71.911%
2026-09-01	46.3500	46.3500	37.9600	37.9600	-34.495%	33	5,629	-65.148%
2026-08-31	54.0800	57.9500	53.9300	57.9500	-25.800%	73	5,660	-77.170%
2026-08-28	95.0200	103.6500	75.5700	78.1000	-11.220%	500	5,641	-83.060%
2026-08-27	80.6900	99.9900	79.4000	87.9700	+15.370%	2,017	5,087	-84.961%
2026-08-26	71.6000	76.2500	70.4000	76.2500	+7.622%	909	5,031	-82.649%
2026-08-25	79.3500	79.3500	67.3900	70.8500	+5.275%	35	4,239	-81.327%
2026-08-24	73.2300	73.2300	66.9000	67.3000	-19.785%	36	4,238	-80.342%
2026-08-21	84.9000	86.0000	81.8400	83.9000	+11.126%	14	4,228	-84.231%
2026-08-20	90.6000	96.0000	75.0000	75.5000	-26.053%	26	4,221	-82.477%
2026-08-19	117.2000	120.3800	102.1000	102.1000	-1.438%	1,701	4,123	-87.042%
2026-08-18	111.5000	113.0000	103.5900	103.5900	-31.192%	1,676	3,466	-87.228%
2026-08-17	152.3700	152.3700	150.5500	150.5500	-15.974%	3	2,872	-91.212%
2026-08-13	173.2100	179.1700	167.1300	179.1700	+12.164%	4	2,875	-92.616%
2026-08-12	159.7400	159.7400	159.7400	159.7400	+12.240%	1	2,874	-91.718%
2026-08-11	159.7300	160.6600	142.3200	142.3200	-9.246%	4	2,874	-90.704%
2026-08-10	156.8200	156.8200	156.8200	156.8200	-1.476%	2	2,872	-91.564%
2026-08-07	161.6000	161.6000	156.0500	159.1700	+12.210%	18	2,872	-91.688%
2026-08-06	157.7000	157.7000	136.8000	141.8500	-12.476%	3,111	2,711	-90.673%
2026-08-05	162.0700	162.0700	162.0700	162.0700	-7.679%	1	1,650	-91.837%
2026-08-04	125.7000	175.5500	125.5000	175.5500	+89.579%	1,889	1,573	-92.464%
2026-08-03	69.5700	94.1000	69.5700	92.6000	+70.849%	35	629	-85.713%
2026-07-31	49.6000	54.2000	49.6000	54.2000	+26.281%	6	611	-75.590%
2026-07-30	36.2800	42.9200	36.2800	42.9200	+24.623%	4	607	-69.175%
2026-07-29	34.4400	34.4400	34.4400	34.4400	-25.487%	1	606	-61.585%
2026-07-28	46.2200	46.2200	46.2200	46.2200	+9.138%	1	606	-71.376%
2026-07-27	42.9500	43.0400	40.8000	42.3500	-6.512%	15	606	-68.760%
2026-07-24	46.8000	53.1000	44.1000	45.3000	-1.092%	14	607	-70.795%
2026-07-23	52.9000	53.7000	45.8000	45.8000	-39.538%	11	611	-71.114%
2026-07-22	75.7500	75.7500	75.7500	75.7500	+8.680%	1	613	-82.535%
2026-07-21	69.4200	69.7000	69.4200	69.7000	+7.595%	3	613	-81.019%
2026-07-20	70.4000	71.4000	64.7800	64.7800	-10.028%	10	610	-79.577%
2026-07-17	71.6200	83.0000	71.6200	72.0000	-21.139%	652	608	-81.625%
2026-07-16	101.4000	101.4000	91.3000	91.3000	-15.930%	220	1,045	-85.509%
2026-07-15	108.2000	108.6000	108.2000	108.6000	+0.649%	14	829	-87.818%
2026-07-14	103.1500	107.9000	103.1500	107.9000	+7.470%	3	829	-87.739%
2026-07-13	99.8000	100.4000	99.7000	100.4000	-16.611%	4	829	-86.823%
2026-07-10	116.2500	120.4000	116.1500	120.4000	+18.387%	102	829	-89.012%
2026-07-09	101.7000	101.7000	101.7000	101.7000	+13.000%	1	729	-86.991%
2026-07-08	89.1000	90.0000	88.3000	90.0000	-8.999%	3	728	-85.300%
2026-07-07	110.1000	110.2000	98.9000	98.9000	-16.961%	70	726	-86.623%
2026-07-06	119.1000	119.1000	119.1000	119.1000	+27.653%	2	673	-88.892%
2026-07-02	106.3000	106.3000	90.7000	93.3000	-17.434%	9	666	-85.820%
2026-07-01	119.2000	119.2000	113.0000	113.0000	-0.528%	4	666	-88.292%
2026-06-30	113.6000	113.6000	113.6000	113.6000	+18.580%	1	665	-88.354%
2026-06-29	95.8000	95.8000	95.8000	95.8000	+21.883%	2	664	-86.190%
2026-06-26	76.5000	79.7000	76.5000	78.6000	-3.558%	3	663	-83.168%
2026-06-25	83.4000	83.4000	79.7000	81.5000	-0.972%	34	662	-83.767%
2026-06-24	82.3000	82.3000	82.3000	82.3000	-11.600%	1	660	-83.925%
2026-06-23	93.1000	93.1000	93.1000	93.1000	-23.058%	1	660	-85.789%
2026-06-22	121.0000	121.0000	121.0000	121.0000	-15.385%	2	659	-89.066%
2026-06-18	144.0000	144.0000	131.2000	143.0000	+26.325%	6	659	-90.748%
2026-06-17	114.9000	114.9000	113.2000	113.2000	-24.027%	6	659	-88.313%
2026-06-16	163.5000	166.1000	149.0000	149.0000	-11.782%	278	659	-91.121%
2026-06-15	185.3000	185.3000	168.9000	168.9000	+33.623%	364	43	-92.167%
2026-06-12	126.4000	126.4000	126.4000	126.4000	-1.095%	2	43	-89.533%
2026-06-11	127.8000	127.8000	127.8000	127.8000	+15.761%	1	43	-89.648%
2026-06-09	131.5000	131.5000	110.4000	110.4000	-18.464%	3	42	-88.016%
2026-06-08	135.4000	135.4000	135.4000	135.4000	-10.450%	1	40	-90.229%
2026-06-05	171.3000	171.3000	151.2000	151.2000	-29.313%	3	41	-91.250%
2026-06-04	213.9000	213.9000	213.9000	213.9000	-3.562%	2	42	-93.815%
2026-06-02	228.4000	228.4000	221.8000	221.8000	+1.510%	3	42	-94.035%
2026-06-01	219.2000	219.2000	218.4000	218.5000	+4.048%	3	40	-93.945%
2026-05-29	209.5000	210.0000	207.6000	210.0000	+0.334%	27	39	-93.700%
2026-05-28	209.3000	209.3000	209.3000	209.3000	+42.091%	1	14	-93.679%
2026-05-21	148.9000	148.9000	147.3000	147.3000	-30.322%	2	14	-91.018%
2026-05-14	211.4000	211.4000	211.4000	211.4000	+27.811%	6	14	-93.742%
2026-05-13	157.3000	165.4000	157.3000	165.4000	+15.745%	3	0	-92.001%
2026-05-12	149.3000	149.3000	142.9000	142.9000	0.000%	10	0	-90.742%

.dark-mode .SPLZqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SPLZqs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7730SPX Sep 18 2026 7730.00 Call (SPX260918C07730000)option OPRA

SPX20260918C7730
SPX Sep 18 2026 7730.00 Call (SPX260918C07730000)
option OPRA