Dark

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

EOD

Jul 8, 2026

81.76-12.378%(-11.55)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	80.9000	82.5000	72.3000	81.7600	-12.378%	599	6,897	0.000%
2026-07-07	91.0600	97.5400	89.9000	93.3100	-16.020%	327	6,663	-12.378%
2026-07-06	99.7000	111.1100	98.0000	111.1100	+32.748%	84	6,592	-26.415%
2026-07-02	113.8000	114.9700	83.1000	83.7000	-20.210%	69	6,515	-2.318%
2026-07-01	102.5000	111.8500	100.6000	104.9000	-0.095%	911	6,515	-22.059%
2026-06-30	92.7200	109.1000	92.7200	105.0000	+18.243%	3,019	6,310	-22.133%
2026-06-29	76.4000	88.8000	70.7000	88.8000	+22.703%	1,030	5,816	-7.928%
2026-06-26	67.3600	75.6500	67.3600	72.3700	-3.119%	161	5,369	+12.975%
2026-06-25	80.6700	80.6700	74.7000	74.7000	-1.581%	4	4,857	+9.451%
2026-06-24	79.8000	79.8000	75.9000	75.9000	-12.153%	6	4,879	+7.721%
2026-06-23	91.4000	95.9300	86.4000	86.4000	-25.492%	28	4,874	-5.370%
2026-06-22	138.3000	138.3000	115.9600	115.9600	-13.139%	129	4,845	-29.493%
2026-06-18	123.8200	133.5000	123.8200	133.5000	-7.420%	903	4,315	-38.757%
2026-06-17	144.2000	144.2000	144.2000	144.2000	-5.007%	1	4,315	-43.301%
2026-06-16	163.9100	163.9100	150.9000	151.8000	-5.421%	16	4,315	-46.140%
2026-06-15	155.8000	172.8000	155.8000	160.5000	+20.270%	166	4,235	-49.059%
2026-06-12	133.4500	133.4500	133.4500	133.4500	+10.931%	1	4,235	-38.734%
2026-06-11	88.3000	121.8000	87.2700	120.3000	+41.363%	62	4,235	-32.037%
2026-06-10	109.4900	109.4900	81.7000	85.1000	-12.358%	17	4,187	-3.925%
2026-06-09	128.1000	128.1000	79.3300	97.1000	-17.544%	510	4,186	-15.798%
2026-06-08	127.6000	127.6000	117.7600	117.7600	-16.464%	6	4,169	-30.571%
2026-06-05	161.5700	161.5700	139.3500	140.9700	-29.901%	66	4,172	-42.002%
2026-06-04	198.5500	202.6000	198.5500	201.1000	+1.978%	27	4,143	-59.344%
2026-06-03	197.2000	197.2000	197.2000	197.2000	-7.937%	51	4,132	-58.540%
2026-06-02	201.4000	219.4000	201.4000	214.2000	-0.186%	235	4,132	-61.830%
2026-06-01	194.1000	215.4000	194.1000	214.6000	+8.934%	7	4,209	-61.901%
2026-05-29	202.6100	205.4000	197.0000	197.0000	-0.354%	17	4,209	-58.497%
2026-05-28	188.4600	197.7000	188.4600	197.7000	+7.387%	29	4,209	-58.644%
2026-05-27	181.7000	184.1000	178.4000	184.1000	+2.677%	25	4,199	-55.589%
2026-05-26	179.6000	190.9000	179.3000	179.3000	+9.463%	58	4,194	-54.400%
2026-05-22	176.8000	176.8000	163.8000	163.8000	+8.837%	18	4,174	-50.085%
2026-05-21	137.3000	151.3000	137.3000	150.5000	+20.198%	35	4,185	-45.674%
2026-05-20	125.2100	125.2100	125.2100	125.2100	-8.405%	8	4,185	-34.702%
2026-05-19	118.9300	136.7000	118.9300	136.7000	-1.655%	30	4,195	-40.190%
2026-05-18	139.0000	139.0000	139.0000	139.0000	-13.557%	1	4,195	-41.180%
2026-05-15	169.8000	169.8000	160.8000	160.8000	-16.185%	21	4,195	-49.154%
2026-05-14	191.8500	191.8500	191.8500	191.8500	+7.527%	535	4,210	-57.383%
2026-05-13	148.6000	180.5000	148.6000	178.4200	+32.556%	1,089	4,303	-54.176%
2026-05-12	134.6000	134.6000	134.6000	134.6000	-18.156%	2	4,303	-39.257%
2026-05-11	160.0000	164.4600	160.0000	164.4600	+7.913%	205	4,303	-50.286%
2026-05-08	148.1400	152.4000	148.1400	152.4000	+7.833%	206	4,633	-46.352%
2026-05-07	137.1000	141.3300	136.7300	141.3300	+2.265%	84	4,678	-42.150%
2026-05-06	112.5200	138.2000	112.5200	138.2000	+41.309%	4,819	4,742	-40.839%
2026-05-05	91.1000	97.8000	91.1000	97.8000	+20.000%	3	4,742	-16.401%
2026-05-04	85.4000	85.4000	81.5000	81.5000	-10.459%	2	4,744	+0.319%
2026-05-01	95.5600	95.5600	91.0100	91.0200	+9.663%	121	4,812	-10.174%
2026-04-30	71.8500	83.0000	69.8700	83.0000	+24.214%	26	4,812	-1.494%
2026-04-29	62.7000	67.1000	62.7000	66.8200	-4.049%	36	4,802	+22.359%
2026-04-28	68.6000	69.6400	66.9000	69.6400	-10.465%	120	4,786	+17.404%
2026-04-27	77.7000	77.8200	77.7000	77.7800	+22.875%	3	4,720	+5.117%
2026-04-23	73.5000	73.5000	63.3000	63.3000	-8.327%	5	4,718	+29.163%
2026-04-22	69.0500	69.0500	69.0500	69.0500	+1.544%	15	4,718	+18.407%
2026-04-20	69.0000	69.0000	67.4300	68.0000	-3.833%	60	4,718	+20.235%
2026-04-17	70.0000	71.6000	70.0000	70.7100	+36.243%	8	4,746	+15.627%
2026-04-16	52.5000	52.5000	51.9000	51.9000	+7.010%	2,403	4,740	+57.534%
2026-04-15	45.5800	48.5000	45.5800	48.5000	+31.793%	1,594	2,730	+68.577%
2026-04-14	34.6500	36.8000	34.6500	36.8000	+55.274%	26	1,332	+122.174%
2026-04-13	23.7000	23.7000	23.7000	23.7000	+11.268%	1	1,357	+244.979%
2026-04-10	21.3000	21.3000	21.3000	21.3000	-1.389%	1	1,357	+283.850%
2026-04-09	21.7000	21.7000	21.6000	21.6000	+7.037%	10	1,360	+278.519%
2026-04-08	19.0600	20.1800	19.0000	20.1800	+49.481%	30	1,357	+305.154%
2026-04-07	13.8000	13.8000	13.5000	13.5000	+3.053%	2	1,336	+505.630%
2026-04-01	13.5600	13.5600	12.7000	13.1000	+17.489%	5	1,336	+524.122%
2026-03-31	11.1500	11.1500	11.1500	11.1500	+13.083%	1,001	2,337	+633.274%
2026-03-30	9.8600	9.8600	9.8600	9.8600	-3.711%	20	1,672	+729.209%
2026-03-27	11.2200	11.2200	10.2400	10.2400	-27.376%	21	1,692	+698.438%
2026-03-26	13.8000	14.9000	13.8000	14.1000	-14.338%	104	1,673	+479.858%
2026-03-25	16.4900	16.4900	16.4600	16.4600	-4.302%	4	1,696	+396.719%
2026-03-24	16.4500	17.2000	16.4100	17.2000	-9.474%	3	1,696	+375.349%
2026-03-23	18.5500	19.6900	18.2400	19.0000	+7.955%	15	1,695	+330.316%
2026-03-20	17.6000	17.6000	17.6000	17.6000	-6.631%	5	1,687	+364.545%
2026-03-19	20.3400	20.5000	18.8500	18.8500	-24.114%	15	1,684	+333.740%
2026-03-18	24.8400	24.8400	24.8400	24.8400	-18.020%	1	1,690	+229.147%
2026-03-17	30.3000	30.3000	30.3000	30.3000	+9.386%	1	1,688	+169.835%
2026-03-16	29.1000	29.1000	27.4000	27.7000	-0.717%	20	1,687	+195.162%
2026-03-13	27.8000	28.1300	27.6000	27.9000	-8.734%	33	1,699	+193.047%
2026-03-12	30.5700	30.5700	30.5700	30.5700	-20.597%	21	1,690	+167.452%
2026-03-10	39.5000	39.5000	38.5000	38.5000	+26.437%	3	1,674	+112.364%
2026-03-09	30.4500	30.4500	30.4500	30.4500	-13.861%	1	1,674	+168.506%
2026-03-06	35.5100	36.0100	35.3500	35.3500	-9.660%	1,028	1,674	+131.287%
2026-03-05	43.7000	43.7000	37.5000	39.1300	-15.119%	9	676	+108.945%
2026-03-04	46.1000	46.1000	46.1000	46.1000	-8.893%	29	672	+77.354%
2026-03-02	50.6000	50.6000	50.6000	50.6000	+4.330%	1	672	+61.581%
2026-02-27	48.4800	48.8000	47.4000	48.5000	-9.346%	8	672	+68.577%
2026-02-26	52.8000	55.0000	52.8000	53.5000	-14.125%	9	669	+52.822%
2026-02-25	59.4000	62.3000	59.4000	62.3000	+15.157%	25	653	+31.236%
2026-02-24	54.1000	54.1000	54.1000	54.1000	+9.736%	1	653	+51.128%
2026-02-23	51.5000	51.5000	48.2000	49.3000	-16.071%	7	653	+65.842%
2026-02-20	55.7400	58.7400	53.5000	58.7400	+13.837%	3	648	+39.190%
2026-02-19	56.0400	56.0400	51.6000	51.6000	-4.621%	6	649	+58.450%
2026-02-18	58.8000	58.8000	54.1000	54.1000	+8.897%	16	647	+51.128%
2026-02-17	51.2000	51.2000	49.6800	49.6800	-5.209%	7	645	+64.573%
2026-02-13	52.4100	52.4100	52.4100	52.4100	-13.927%	1	638	+56.001%
2026-02-12	67.7000	67.7000	60.8900	60.8900	-14.684%	10	638	+34.275%
2026-02-11	70.5900	71.3700	69.9400	71.3700	-3.567%	5	637	+14.558%
2026-02-10	73.7500	74.0100	73.7500	74.0100	-5.237%	2	634	+10.472%
2026-02-09	75.6000	78.1000	75.6000	78.1000	+11.571%	30	633	+4.686%
2026-02-06	64.4600	70.0000	64.4600	70.0000	+31.332%	5	633	+16.800%
2026-02-05	53.6000	55.7000	53.3000	53.3000	-23.966%	4	632	+53.396%
2026-02-03	70.4000	70.4000	65.1000	70.1000	-0.708%	60	634	+16.633%
2026-01-30	70.6000	70.6000	70.6000	70.6000	-9.603%	58	632	+15.807%
2026-01-29	68.7000	78.1000	68.7000	78.1000	-11.048%	10	575	+4.686%
2026-01-28	90.3500	90.3500	87.8000	87.8000	-1.348%	72	575	-6.879%
2026-01-27	89.0000	89.0000	89.0000	89.0000	+11.809%	1	613	-8.135%
2026-01-26	79.6000	79.6000	79.6000	79.6000	-13.005%	8	612	+2.714%
2026-01-09	91.5000	91.5000	91.5000	91.5000	-3.379%	1	612	-10.645%
2026-01-07	94.7000	94.7000	94.7000	94.7000	+41.766%	1	613	-13.664%
2026-01-02	67.8000	67.8000	66.8000	66.8000	-24.605%	2	614	+22.395%
2025-12-24	88.5000	89.6000	88.5000	88.6000	+7.917%	27	617	-7.720%
2025-12-23	79.7000	82.1000	79.7000	82.1000	+10.946%	19	617	-0.414%
2025-12-22	74.0000	74.0000	74.0000	74.0000	+13.654%	439	601	+10.486%
2025-12-18	67.6400	68.2000	65.1100	65.1100	-17.686%	72	750	+25.572%
2025-12-15	78.8000	80.6000	78.8000	79.1000	-8.481%	9	682	+3.363%
2025-12-12	91.0900	91.0900	86.4300	86.4300	-12.943%	5	677	-5.403%
2025-12-11	93.1300	99.2800	93.1300	99.2800	+9.787%	2	677	-17.647%
2025-11-25	90.4900	90.4900	90.4300	90.4300	-7.564%	2	676	-9.588%
2025-11-20	99.0000	99.0000	97.8300	97.8300	-6.837%	30	675	-16.426%
2025-11-14	95.9200	105.0100	95.9200	105.0100	-1.704%	12	660	-22.141%
2025-11-13	106.5300	107.1000	105.1000	106.8300	-19.087%	38	665	-23.467%
2025-11-12	131.2100	132.5200	130.4300	132.0300	+6.820%	120	672	-38.075%
2025-11-10	121.2600	123.9000	121.2600	123.6000	+35.601%	47	237	-33.851%
2025-11-07	90.9800	91.1500	90.9800	91.1500	-23.145%	2	268	-10.302%
2025-11-05	118.6000	118.6000	118.6000	118.6000	-13.544%	1	268	-31.062%
2025-11-03	141.9300	141.9900	137.1800	137.1800	+1.562%	285	95	-40.399%
2025-10-31	140.4000	140.4000	131.5200	135.0700	+3.852%	9	95	-39.468%
2025-10-30	130.6700	131.1000	128.7100	130.0600	-14.169%	19	86	-37.137%
2025-10-29	151.5600	151.5600	151.5300	151.5300	+18.735%	2	67	-46.044%
2025-10-27	121.4000	127.6200	121.4000	127.6200	0.000%	67	67	-35.935%

.dark-mode .nbK1rs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbK1rs{ 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