Dark

SPX20260918C7750
SPX Sep 18 2026 7750.00 Call (SPX260918C07750000)
option OPRA

EOD

Sep 10, 2026

9.07-49.330%(-8.83)3,757

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.2300	11.4800	8.5000	9.0700	-49.330%	3,757	31,092	0.000%
2026-09-09	20.0000	21.4600	15.5700	17.9000	-35.402%	2,542	31,218	-49.330%
2026-09-08	41.0400	41.0400	27.4600	27.7100	-40.917%	2,688	30,191	-67.268%
2026-09-04	61.0400	63.9200	44.7000	46.9000	-32.186%	4,691	29,112	-80.661%
2026-09-03	49.2200	78.1500	46.5900	69.1600	+75.089%	6,331	29,112	-86.885%
2026-09-02	31.7500	43.5800	31.7500	39.5000	+31.667%	735	29,296	-77.038%
2026-09-01	33.7500	38.2000	28.0500	30.0000	-42.933%	1,183	29,126	-69.767%
2026-08-31	48.9000	52.5700	43.4800	52.5700	-18.166%	1,690	29,197	-82.747%
2026-08-28	81.8500	98.1000	61.9700	64.2400	-19.296%	4,362	29,079	-85.881%
2026-08-27	67.0500	88.0600	67.0500	79.6000	+22.367%	1,782	26,589	-88.606%
2026-08-26	64.4700	68.9000	59.4000	65.0500	-1.140%	42	26,560	-86.057%
2026-08-25	68.6700	69.9000	62.1500	65.8000	+12.768%	2,369	26,561	-86.216%
2026-08-24	57.9300	62.9000	54.7200	58.3500	-17.771%	1,039	25,781	-84.456%
2026-08-21	74.0700	76.8000	67.5000	70.9600	+9.675%	3,578	25,917	-87.218%
2026-08-20	80.4000	85.2000	63.0700	64.7000	-29.674%	1,687	23,586	-85.981%
2026-08-19	105.9000	112.4600	90.1000	92.0000	+0.033%	7,829	22,123	-90.141%
2026-08-18	103.6000	103.6000	91.9700	91.9700	-24.732%	5,244	19,631	-90.138%
2026-08-17	139.7200	140.5000	122.1900	122.1900	-17.417%	356	17,909	-92.577%
2026-08-14	162.4100	165.6400	145.7700	147.9600	-10.354%	38	17,787	-93.870%
2026-08-13	143.6000	176.2000	143.0000	165.0500	+26.660%	149	17,783	-94.505%
2026-08-12	138.1400	140.5200	129.9800	130.3100	+0.976%	1,225	17,900	-93.040%
2026-08-11	150.0500	150.8300	124.5600	129.0500	-11.585%	5,193	17,105	-92.972%
2026-08-10	146.2000	156.6300	141.0500	145.9600	-1.677%	675	15,674	-93.786%
2026-08-07	140.6200	153.9500	134.2300	148.4500	+15.913%	3,231	15,236	-93.890%
2026-08-06	147.0000	150.2000	125.8000	128.0700	-11.063%	4,719	13,056	-92.918%
2026-08-05	192.2600	194.5000	143.3300	144.0000	-12.023%	2,645	12,034	-93.701%
2026-08-04	93.6000	167.4300	92.5400	163.6800	+98.376%	5,029	14,021	-94.459%
2026-08-03	56.5700	85.7800	56.5700	82.5100	+81.940%	2,372	13,481	-89.007%
2026-07-31	44.4000	48.5000	33.2000	45.3500	+12.308%	1,612	12,692	-80.000%
2026-07-30	28.4700	40.7000	27.2400	40.3800	+86.944%	262	12,446	-77.538%
2026-07-29	37.8300	39.5000	21.6000	21.6000	-46.719%	1,258	12,399	-58.009%
2026-07-28	36.0000	42.3000	32.2300	40.5400	+7.362%	1,187	11,617	-77.627%
2026-07-27	50.3600	50.7800	35.3400	37.7600	-5.600%	287	11,243	-75.980%
2026-07-24	47.5000	50.1300	39.1000	40.0000	-9.502%	264	11,407	-77.325%
2026-07-23	52.6500	52.6500	41.1500	44.2000	-35.427%	1,055	11,329	-79.480%
2026-07-22	73.0500	73.0500	68.4500	68.4500	-1.793%	1,314	11,301	-86.749%
2026-07-21	64.7000	72.2000	62.5000	69.7000	+19.595%	530	10,671	-86.987%
2026-07-20	73.8800	73.9900	58.2800	58.2800	-30.036%	1,535	10,182	-84.437%
2026-07-16	101.2000	102.1000	83.3000	83.3000	-19.633%	1,241	9,492	-89.112%
2026-07-15	90.9000	103.6500	90.9000	103.6500	+5.015%	953	7,829	-91.249%
2026-07-14	95.9000	99.8000	94.8000	98.7000	-7.246%	761	7,500	-90.811%
2026-07-13	106.4100	106.4100	106.4100	106.4100	-7.710%	8	6,744	-91.476%
2026-07-10	107.5900	115.3000	100.5800	115.3000	+10.229%	271	6,744	-92.134%
2026-07-09	93.9000	104.6900	93.9000	104.6000	+27.935%	54	6,878	-91.329%
2026-07-08	80.9000	82.5000	72.3000	81.7600	-12.378%	599	6,897	-88.907%
2026-07-07	91.0600	97.5400	89.9000	93.3100	-16.020%	327	6,663	-90.280%
2026-07-06	99.7000	111.1100	98.0000	111.1100	+32.748%	84	6,592	-91.837%
2026-07-02	113.8000	114.9700	83.1000	83.7000	-20.210%	69	6,515	-89.164%
2026-07-01	102.5000	111.8500	100.6000	104.9000	-0.095%	911	6,515	-91.354%
2026-06-30	92.7200	109.1000	92.7200	105.0000	+18.243%	3,019	6,310	-91.362%
2026-06-29	76.4000	88.8000	70.7000	88.8000	+22.703%	1,030	5,816	-89.786%
2026-06-26	67.3600	75.6500	67.3600	72.3700	-3.119%	161	5,369	-87.467%
2026-06-25	80.6700	80.6700	74.7000	74.7000	-1.581%	4	4,857	-87.858%
2026-06-24	79.8000	79.8000	75.9000	75.9000	-12.153%	6	4,879	-88.050%
2026-06-23	91.4000	95.9300	86.4000	86.4000	-25.492%	28	4,874	-89.502%
2026-06-22	138.3000	138.3000	115.9600	115.9600	-13.139%	129	4,845	-92.178%
2026-06-18	123.8200	133.5000	123.8200	133.5000	-7.420%	903	4,315	-93.206%
2026-06-17	144.2000	144.2000	144.2000	144.2000	-5.007%	1	4,315	-93.710%
2026-06-16	163.9100	163.9100	150.9000	151.8000	-5.421%	16	4,315	-94.025%
2026-06-15	155.8000	172.8000	155.8000	160.5000	+20.270%	166	4,235	-94.349%
2026-06-12	133.4500	133.4500	133.4500	133.4500	+10.931%	1	4,235	-93.203%
2026-06-11	88.3000	121.8000	87.2700	120.3000	+41.363%	62	4,235	-92.461%
2026-06-10	109.4900	109.4900	81.7000	85.1000	-12.358%	17	4,187	-89.342%
2026-06-09	128.1000	128.1000	79.3300	97.1000	-17.544%	510	4,186	-90.659%
2026-06-08	127.6000	127.6000	117.7600	117.7600	-16.464%	6	4,169	-92.298%
2026-06-05	161.5700	161.5700	139.3500	140.9700	-29.901%	66	4,172	-93.566%
2026-06-04	198.5500	202.6000	198.5500	201.1000	+1.978%	27	4,143	-95.490%
2026-06-03	197.2000	197.2000	197.2000	197.2000	-7.937%	51	4,132	-95.401%
2026-06-02	201.4000	219.4000	201.4000	214.2000	-0.186%	235	4,132	-95.766%
2026-06-01	194.1000	215.4000	194.1000	214.6000	+8.934%	7	4,209	-95.774%
2026-05-29	202.6100	205.4000	197.0000	197.0000	-0.354%	17	4,209	-95.396%
2026-05-28	188.4600	197.7000	188.4600	197.7000	+7.387%	29	4,209	-95.412%
2026-05-27	181.7000	184.1000	178.4000	184.1000	+2.677%	25	4,199	-95.073%
2026-05-26	179.6000	190.9000	179.3000	179.3000	+9.463%	58	4,194	-94.941%
2026-05-22	176.8000	176.8000	163.8000	163.8000	+8.837%	18	4,174	-94.463%
2026-05-21	137.3000	151.3000	137.3000	150.5000	+20.198%	35	4,185	-93.973%
2026-05-20	125.2100	125.2100	125.2100	125.2100	-8.405%	8	4,185	-92.756%
2026-05-19	118.9300	136.7000	118.9300	136.7000	-1.655%	30	4,195	-93.365%
2026-05-18	139.0000	139.0000	139.0000	139.0000	-13.557%	1	4,195	-93.475%
2026-05-15	169.8000	169.8000	160.8000	160.8000	-16.185%	21	4,195	-94.359%
2026-05-14	191.8500	191.8500	191.8500	191.8500	+7.527%	535	4,210	-95.272%
2026-05-13	148.6000	180.5000	148.6000	178.4200	+32.556%	1,089	4,303	-94.916%
2026-05-12	134.6000	134.6000	134.6000	134.6000	-18.156%	2	4,303	-93.262%
2026-05-11	160.0000	164.4600	160.0000	164.4600	+7.913%	205	4,303	-94.485%
2026-05-08	148.1400	152.4000	148.1400	152.4000	+7.833%	206	4,633	-94.049%
2026-05-07	137.1000	141.3300	136.7300	141.3300	+2.265%	84	4,678	-93.582%
2026-05-06	112.5200	138.2000	112.5200	138.2000	+41.309%	4,819	4,742	-93.437%
2026-05-05	91.1000	97.8000	91.1000	97.8000	+20.000%	3	4,742	-90.726%
2026-05-04	85.4000	85.4000	81.5000	81.5000	-10.459%	2	4,744	-88.871%
2026-05-01	95.5600	95.5600	91.0100	91.0200	+9.663%	121	4,812	-90.035%
2026-04-30	71.8500	83.0000	69.8700	83.0000	+24.214%	26	4,812	-89.072%
2026-04-29	62.7000	67.1000	62.7000	66.8200	-4.049%	36	4,802	-86.426%
2026-04-28	68.6000	69.6400	66.9000	69.6400	-10.465%	120	4,786	-86.976%
2026-04-27	77.7000	77.8200	77.7000	77.7800	+22.875%	3	4,720	-88.339%
2026-04-23	73.5000	73.5000	63.3000	63.3000	-8.327%	5	4,718	-85.671%
2026-04-22	69.0500	69.0500	69.0500	69.0500	+1.544%	15	4,718	-86.865%
2026-04-20	69.0000	69.0000	67.4300	68.0000	-3.833%	60	4,718	-86.662%
2026-04-17	70.0000	71.6000	70.0000	70.7100	+36.243%	8	4,746	-87.173%
2026-04-16	52.5000	52.5000	51.9000	51.9000	+7.010%	2,403	4,740	-82.524%
2026-04-15	45.5800	48.5000	45.5800	48.5000	+31.793%	1,594	2,730	-81.299%
2026-04-14	34.6500	36.8000	34.6500	36.8000	+55.274%	26	1,332	-75.353%
2026-04-13	23.7000	23.7000	23.7000	23.7000	+11.268%	1	1,357	-61.730%
2026-04-10	21.3000	21.3000	21.3000	21.3000	-1.389%	1	1,357	-57.418%
2026-04-09	21.7000	21.7000	21.6000	21.6000	+7.037%	10	1,360	-58.009%
2026-04-08	19.0600	20.1800	19.0000	20.1800	+49.481%	30	1,357	-55.055%
2026-04-07	13.8000	13.8000	13.5000	13.5000	+3.053%	2	1,336	-32.815%
2026-04-01	13.5600	13.5600	12.7000	13.1000	+17.489%	5	1,336	-30.763%
2026-03-31	11.1500	11.1500	11.1500	11.1500	+13.083%	1,001	2,337	-18.655%
2026-03-30	9.8600	9.8600	9.8600	9.8600	-3.711%	20	1,672	-8.012%
2026-03-27	11.2200	11.2200	10.2400	10.2400	-27.376%	21	1,692	-11.426%
2026-03-26	13.8000	14.9000	13.8000	14.1000	-14.338%	104	1,673	-35.674%
2026-03-25	16.4900	16.4900	16.4600	16.4600	-4.302%	4	1,696	-44.897%
2026-03-24	16.4500	17.2000	16.4100	17.2000	-9.474%	3	1,696	-47.267%
2026-03-23	18.5500	19.6900	18.2400	19.0000	+7.955%	15	1,695	-52.263%
2026-03-20	17.6000	17.6000	17.6000	17.6000	-6.631%	5	1,687	-48.466%
2026-03-19	20.3400	20.5000	18.8500	18.8500	-24.114%	15	1,684	-51.883%
2026-03-18	24.8400	24.8400	24.8400	24.8400	-18.020%	1	1,690	-63.486%
2026-03-17	30.3000	30.3000	30.3000	30.3000	+9.386%	1	1,688	-70.066%
2026-03-16	29.1000	29.1000	27.4000	27.7000	-0.717%	20	1,687	-67.256%
2026-03-13	27.8000	28.1300	27.6000	27.9000	-8.734%	33	1,699	-67.491%
2026-03-12	30.5700	30.5700	30.5700	30.5700	-20.597%	21	1,690	-70.330%
2026-03-10	39.5000	39.5000	38.5000	38.5000	+26.437%	3	1,674	-76.442%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-13.861%	1	1,674	-70.213%
2026-03-06	35.5100	36.0100	35.3500	35.3500	-9.660%	1,028	1,674	-74.342%
2026-03-05	43.7000	43.7000	37.5000	39.1300	-15.119%	9	676	-76.821%
2026-03-04	46.1000	46.1000	46.1000	46.1000	-8.893%	29	672	-80.325%
2026-03-02	50.6000	50.6000	50.6000	50.6000	+4.330%	1	672	-82.075%
2026-02-27	48.4800	48.8000	47.4000	48.5000	-9.346%	8	672	-81.299%
2026-02-26	52.8000	55.0000	52.8000	53.5000	-14.125%	9	669	-83.047%
2026-02-25	59.4000	62.3000	59.4000	62.3000	+15.157%	25	653	-85.441%
2026-02-24	54.1000	54.1000	54.1000	54.1000	+9.736%	1	653	-83.235%
2026-02-23	51.5000	51.5000	48.2000	49.3000	-16.071%	7	653	-81.602%
2026-02-20	55.7400	58.7400	53.5000	58.7400	+13.837%	3	648	-84.559%
2026-02-19	56.0400	56.0400	51.6000	51.6000	-4.621%	6	649	-82.422%
2026-02-18	58.8000	58.8000	54.1000	54.1000	+8.897%	16	647	-83.235%
2026-02-17	51.2000	51.2000	49.6800	49.6800	-5.209%	7	645	-81.743%
2026-02-13	52.4100	52.4100	52.4100	52.4100	-13.927%	1	638	-82.694%
2026-02-12	67.7000	67.7000	60.8900	60.8900	-14.684%	10	638	-85.104%
2026-02-11	70.5900	71.3700	69.9400	71.3700	-3.567%	5	637	-87.292%
2026-02-10	73.7500	74.0100	73.7500	74.0100	-5.237%	2	634	-87.745%
2026-02-09	75.6000	78.1000	75.6000	78.1000	+11.571%	30	633	-88.387%
2026-02-06	64.4600	70.0000	64.4600	70.0000	+31.332%	5	633	-87.043%
2026-02-05	53.6000	55.7000	53.3000	53.3000	-23.966%	4	632	-82.983%
2026-02-03	70.4000	70.4000	65.1000	70.1000	-0.708%	60	634	-87.061%
2026-01-30	70.6000	70.6000	70.6000	70.6000	-9.603%	58	632	-87.153%
2026-01-29	68.7000	78.1000	68.7000	78.1000	-11.048%	10	575	-88.387%
2026-01-28	90.3500	90.3500	87.8000	87.8000	-1.348%	72	575	-89.670%
2026-01-27	89.0000	89.0000	89.0000	89.0000	+11.809%	1	613	-89.809%
2026-01-26	79.6000	79.6000	79.6000	79.6000	-13.005%	8	612	-88.606%
2026-01-09	91.5000	91.5000	91.5000	91.5000	-3.379%	1	612	-90.087%
2026-01-07	94.7000	94.7000	94.7000	94.7000	+41.766%	1	613	-90.422%
2026-01-02	67.8000	67.8000	66.8000	66.8000	-24.605%	2	614	-86.422%
2025-12-24	88.5000	89.6000	88.5000	88.6000	+7.917%	27	617	-89.763%
2025-12-23	79.7000	82.1000	79.7000	82.1000	+10.946%	19	617	-88.952%
2025-12-22	74.0000	74.0000	74.0000	74.0000	+13.654%	439	601	-87.743%
2025-12-18	67.6400	68.2000	65.1100	65.1100	-17.686%	72	750	-86.070%
2025-12-15	78.8000	80.6000	78.8000	79.1000	-8.481%	9	682	-88.534%
2025-12-12	91.0900	91.0900	86.4300	86.4300	-12.943%	5	677	-89.506%
2025-12-11	93.1300	99.2800	93.1300	99.2800	+9.787%	2	677	-90.864%
2025-11-25	90.4900	90.4900	90.4300	90.4300	-7.564%	2	676	-89.970%
2025-11-20	99.0000	99.0000	97.8300	97.8300	-6.837%	30	675	-90.729%
2025-11-14	95.9200	105.0100	95.9200	105.0100	-1.704%	12	660	-91.363%
2025-11-13	106.5300	107.1000	105.1000	106.8300	-19.087%	38	665	-91.510%
2025-11-12	131.2100	132.5200	130.4300	132.0300	+6.820%	120	672	-93.130%
2025-11-10	121.2600	123.9000	121.2600	123.6000	+35.601%	47	237	-92.662%
2025-11-07	90.9800	91.1500	90.9800	91.1500	-23.145%	2	268	-90.049%
2025-11-05	118.6000	118.6000	118.6000	118.6000	-13.544%	1	268	-92.352%
2025-11-03	141.9300	141.9900	137.1800	137.1800	+1.562%	285	95	-93.388%
2025-10-31	140.4000	140.4000	131.5200	135.0700	+3.852%	9	95	-93.285%
2025-10-30	130.6700	131.1000	128.7100	130.0600	-14.169%	19	86	-93.026%
2025-10-29	151.5600	151.5600	151.5300	151.5300	+18.735%	2	67	-94.014%
2025-10-27	121.4000	127.6200	121.4000	127.6200	0.000%	67	67	-92.893%

.dark-mode .fPZWQy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPZWQy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7750SPX Sep 18 2026 7750.00 Call (SPX260918C07750000)option OPRA

SPX20260918C7750
SPX Sep 18 2026 7750.00 Call (SPX260918C07750000)
option OPRA