Dark

SPX20260918C7760
SPX Sep 18 2026 7760.00 Call (SPX260918C07760000)
option OPRA

EOD

Sep 10, 2026

7.80-46.207%(-6.70)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.1000	9.7000	6.9800	7.8000	-46.207%	105	6,174	0.000%
2026-09-09	17.9000	18.1200	13.3700	14.5000	-41.532%	328	6,119	-46.207%
2026-09-08	29.8400	29.8400	24.8000	24.8000	-44.081%	10	6,182	-68.548%
2026-09-04	54.4900	54.4900	40.9000	44.3500	-33.438%	156	5,872	-82.413%
2026-09-03	45.1900	71.6300	45.1900	66.6300	+95.396%	2,509	5,872	-88.294%
2026-09-02	28.4500	39.9000	28.4500	34.1000	+23.461%	22	3,923	-77.126%
2026-09-01	27.6200	27.6200	27.6200	27.6200	-32.271%	3	3,926	-71.760%
2026-08-31	41.8700	41.8700	39.4800	40.7800	-32.371%	373	3,928	-80.873%
2026-08-28	78.1900	78.1900	57.2200	60.3000	-26.490%	168	4,063	-87.065%
2026-08-27	65.7100	82.0300	65.0000	82.0300	+36.262%	182	4,125	-90.491%
2026-08-26	58.6000	60.2000	57.8000	60.2000	+0.083%	10	3,972	-87.043%
2026-08-25	57.2900	60.7500	57.2900	60.1500	+7.892%	94	3,974	-87.032%
2026-08-24	54.2000	60.2500	50.7700	55.7500	-15.041%	51	3,938	-86.009%
2026-08-21	65.6200	70.6400	63.6500	65.6200	+5.668%	64	3,913	-88.113%
2026-08-20	76.5200	80.6700	62.0000	62.1000	-26.941%	215	3,893	-87.440%
2026-08-19	100.4000	107.0000	84.6000	85.0000	-5.817%	284	3,936	-90.824%
2026-08-18	89.9000	90.2500	89.8000	90.2500	-24.477%	10	3,808	-91.357%
2026-08-17	129.7500	130.5300	119.5000	119.5000	-17.728%	5	3,803	-93.473%
2026-08-14	159.8000	159.8000	145.2500	145.2500	-14.524%	2	3,804	-94.630%
2026-08-13	136.0400	169.9300	136.0400	169.9300	+36.820%	15	3,805	-95.410%
2026-08-12	132.9000	132.9000	124.2000	124.2000	+1.803%	400	3,815	-93.720%
2026-08-11	142.9000	142.9000	122.0000	122.0000	-14.614%	696	3,617	-93.607%
2026-08-10	143.6000	144.8100	142.8800	142.8800	-1.142%	4	3,468	-94.541%
2026-08-07	138.6800	148.8000	134.7000	144.5300	+19.348%	3,517	3,334	-94.603%
2026-08-06	140.4000	144.2400	121.1000	121.1000	-16.770%	1,483	2,732	-93.559%
2026-08-05	188.3100	188.3100	144.3400	145.5000	-7.684%	1,257	2,104	-94.639%
2026-08-04	105.4500	159.7000	105.4500	157.6100	+97.259%	671	1,502	-95.051%
2026-08-03	63.2200	79.9000	63.2200	79.9000	+74.074%	14	778	-90.238%
2026-07-31	33.7100	45.9000	33.7100	45.9000	+35.799%	373	776	-83.007%
2026-07-30	25.7500	33.8000	25.7500	33.8000	+49.227%	37	604	-76.923%
2026-07-29	36.2500	36.2500	22.6500	22.6500	-39.761%	6	593	-65.563%
2026-07-28	37.6000	37.6000	37.6000	37.6000	+5.915%	1	592	-79.255%
2026-07-27	33.2000	35.5000	33.1500	35.5000	-4.313%	24	591	-78.028%
2026-07-24	39.5000	39.5000	37.1000	37.1000	-11.456%	6	575	-78.976%
2026-07-23	46.0800	46.0800	41.9000	41.9000	-36.707%	5	576	-81.384%
2026-07-21	58.5000	66.2000	58.5000	66.2000	+19.711%	4	572	-88.218%
2026-07-20	54.9000	55.4000	54.9000	55.3000	-10.547%	9	572	-85.895%
2026-07-17	61.8200	61.8200	61.8200	61.8200	-22.725%	81	566	-87.383%
2026-07-16	90.1700	90.1700	80.0000	80.0000	-15.254%	3	522	-90.250%
2026-07-14	90.4300	94.4000	88.3000	94.4000	+9.272%	53	520	-91.737%
2026-07-13	99.0500	99.0800	86.3900	86.3900	-19.562%	112	479	-90.971%
2026-07-10	107.1000	107.4000	107.1000	107.4000	+9.782%	2	389	-92.737%
2026-07-09	94.2000	99.2300	94.2000	97.8300	+23.523%	310	388	-92.027%
2026-07-08	79.2000	79.2000	79.2000	79.2000	-8.131%	2	218	-90.152%
2026-07-07	89.6200	89.6200	86.2100	86.2100	-18.899%	11	218	-90.952%
2026-07-06	95.4000	106.3000	95.4000	106.3000	+28.911%	3	218	-92.662%
2026-07-02	81.6000	82.4600	81.6000	82.4600	-18.356%	2	214	-90.541%
2026-07-01	89.9000	101.0000	89.1000	101.0000	-1.463%	127	214	-92.277%
2026-06-30	102.5000	102.5000	102.5000	102.5000	+20.023%	3	292	-92.390%
2026-06-29	85.4000	85.4000	85.4000	85.4000	+27.273%	1	292	-90.867%
2026-06-26	67.1000	67.1000	67.1000	67.1000	-8.208%	16	292	-88.376%
2026-06-25	82.2000	84.5000	70.8000	73.1000	-0.409%	252	292	-89.330%
2026-06-24	88.7000	88.7000	73.4000	73.4000	-11.673%	19	67	-89.373%
2026-06-23	88.0000	90.9400	83.0200	83.1000	-35.631%	34	67	-90.614%
2026-06-18	129.1000	129.1000	129.1000	129.1000	+6.046%	1	80	-93.958%
2026-06-17	121.9800	121.9800	121.7400	121.7400	-12.543%	16	80	-93.593%
2026-06-16	139.2000	139.2000	139.2000	139.2000	-11.815%	2	80	-94.397%
2026-06-15	157.8500	157.8500	157.8500	157.8500	+37.261%	16	60	-95.059%
2026-06-12	115.0000	115.0000	115.0000	115.0000	+2.496%	3	60	-93.217%
2026-06-11	89.3000	112.2000	89.3000	112.2000	+36.132%	12	60	-93.048%
2026-06-09	83.2900	83.2900	82.0000	82.4200	-35.051%	28	49	-90.536%
2026-06-08	126.9000	126.9000	126.9000	126.9000	-19.383%	1	25	-93.853%
2026-06-05	157.4100	157.4100	157.4100	157.4100	-23.809%	15	26	-95.045%
2026-06-02	211.4000	211.8000	206.6000	206.6000	-1.337%	4	26	-96.225%
2026-06-01	210.7000	210.7000	209.4000	209.4000	+9.006%	2	23	-96.275%
2026-05-29	199.5000	199.5000	192.1000	192.1000	+6.782%	13	21	-95.940%
2026-05-27	179.9000	179.9000	179.9000	179.9000	+33.755%	2	9	-95.664%
2026-05-21	136.3000	136.3000	134.5000	134.5000	-8.254%	3	8	-94.201%
2026-05-20	146.6000	146.6000	146.6000	146.6000	-12.478%	2	8	-94.679%
2026-05-15	167.5000	167.5000	167.5000	167.5000	+6.620%	3	8	-95.343%
2026-05-13	150.5000	157.1000	150.5000	157.1000	+11.261%	3	5	-95.035%
2026-05-12	141.1000	141.2000	141.1000	141.2000	0.000%	2	0	-94.476%

.dark-mode .FPk6pN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPk6pN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7760SPX Sep 18 2026 7760.00 Call (SPX260918C07760000)option OPRA

SPX20260918C7760
SPX Sep 18 2026 7760.00 Call (SPX260918C07760000)
option OPRA