Dark

SPX20260918C7775
SPX Sep 18 2026 7775.00 Call (SPX260918C07775000)
option OPRA

EOD

Sep 10, 2026

5.86-51.003%(-6.10)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.5800	7.4600	5.3100	5.8600	-51.003%	71	12,987	0.000%
2026-09-09	14.8100	14.8100	11.1000	11.9600	-46.986%	276	13,071	-51.003%
2026-09-08	25.1300	25.1300	20.0000	22.5600	-38.712%	191	12,924	-74.025%
2026-09-04	48.3800	48.3800	35.8800	36.8100	-37.195%	15	12,553	-84.080%
2026-09-03	38.5600	63.3100	36.9000	58.6100	+101.063%	489	12,553	-90.002%
2026-09-02	31.4000	34.6100	28.1700	29.1500	+30.134%	232	12,478	-79.897%
2026-09-01	25.5100	30.3000	22.4000	22.4000	-40.362%	806	12,321	-73.839%
2026-08-31	38.9800	38.9800	33.9900	37.5600	-29.925%	709	12,422	-84.398%
2026-08-28	66.3700	83.3000	52.1600	53.6000	-16.641%	1,299	12,117	-89.067%
2026-08-27	58.4600	74.4500	55.5500	64.3000	+20.412%	47	12,237	-90.886%
2026-08-26	52.1000	56.6500	47.7000	53.4000	-1.294%	302	12,245	-89.026%
2026-08-25	57.6700	57.6700	50.2700	54.1000	+8.635%	120	12,331	-89.168%
2026-08-24	47.1000	52.3500	45.7200	49.8000	-17.014%	18	12,287	-88.233%
2026-08-21	56.8000	67.0500	56.8000	60.0100	+3.877%	212	12,271	-90.235%
2026-08-20	70.3200	74.2500	56.4000	57.7700	-33.191%	619	12,385	-89.856%
2026-08-19	92.3000	97.3000	82.5000	86.4700	+8.250%	220	11,989	-93.223%
2026-08-18	86.8800	86.9700	79.2800	79.8800	-25.982%	713	11,832	-92.664%
2026-08-17	124.7900	124.7900	107.9200	107.9200	-17.719%	4,584	11,531	-94.570%
2026-08-14	150.1500	150.1500	128.3400	131.1600	-12.531%	138	10,777	-95.532%
2026-08-13	128.5600	153.7000	128.5600	149.9500	+24.958%	170	10,810	-96.092%
2026-08-12	130.5700	130.5700	115.2000	120.0000	+4.484%	8,427	10,538	-95.117%
2026-08-11	134.6400	134.6400	110.9700	114.8500	-12.754%	815	7,760	-94.898%
2026-08-10	130.5000	139.6300	127.3900	131.6400	-1.761%	4,778	7,232	-95.548%
2026-08-07	132.3900	141.1100	128.0000	134.0000	+16.118%	4,993	6,129	-95.627%
2026-08-06	127.5200	127.5200	114.2500	115.4000	-13.017%	71	5,229	-94.922%
2026-08-05	177.5800	177.5800	128.8200	132.6700	-10.960%	1,739	5,102	-95.583%
2026-08-04	97.1000	153.0700	97.1000	149.0000	+97.012%	5,136	4,836	-96.067%
2026-08-03	58.3000	75.6300	58.3000	75.6300	+78.247%	1,674	2,442	-92.252%
2026-07-31	28.4200	42.4300	28.4200	42.4300	+31.566%	10	1,890	-86.189%
2026-07-30	24.1300	32.2500	24.1300	32.2500	+9.843%	13	1,894	-81.829%
2026-07-29	22.5000	31.1000	22.5000	29.3600	-16.114%	211	1,889	-80.041%
2026-07-28	29.2400	35.7000	29.2400	35.0000	+8.493%	5	1,885	-83.257%
2026-07-27	32.6500	32.6500	30.1700	32.2600	-5.865%	58	1,882	-81.835%
2026-07-24	41.7200	41.7200	33.6000	34.2700	-5.201%	114	1,891	-82.900%
2026-07-23	35.9200	40.0200	34.8700	36.1500	-40.980%	408	1,817	-83.790%
2026-07-21	53.8000	63.7000	53.8000	61.2500	+25.077%	69	1,626	-90.433%
2026-07-20	56.2700	56.2700	48.9700	48.9700	-9.599%	61	1,631	-88.033%
2026-07-17	60.6200	60.6200	54.1700	54.1700	-29.402%	11	1,592	-89.182%
2026-07-16	76.7300	76.7300	76.7300	76.7300	-14.459%	1	1,595	-92.363%
2026-07-15	89.7000	89.7000	89.7000	89.7000	+0.223%	10	1,595	-93.467%
2026-07-14	89.5000	89.5000	89.5000	89.5000	+8.643%	269	1,595	-93.453%
2026-07-13	96.1500	96.1500	82.3800	82.3800	-19.786%	66	1,408	-92.887%
2026-07-10	97.1800	102.7000	97.1000	102.7000	+10.668%	52	1,371	-94.294%
2026-07-09	92.8000	92.8000	92.8000	92.8000	+28.000%	4	1,325	-93.685%
2026-07-08	70.4000	74.1000	70.3000	72.5000	-10.383%	20	1,321	-91.917%
2026-07-07	79.8000	80.9000	79.8000	80.9000	-7.543%	3	1,318	-92.756%
2026-07-06	87.5000	87.5000	87.5000	87.5000	+11.607%	15	1,316	-93.303%
2026-07-02	75.1500	78.4000	75.1500	78.4000	-19.424%	7	1,299	-92.526%
2026-07-01	91.8100	97.3000	91.6000	97.3000	+17.797%	3	1,299	-93.977%
2026-06-29	82.2000	82.6000	82.2000	82.6000	+6.252%	6	1,298	-92.906%
2026-06-26	77.7400	77.7400	77.7400	77.7400	-30.240%	1,692	1,337	-92.462%
2026-06-22	111.4400	111.4400	111.4400	111.4400	-7.672%	201	868	-94.742%
2026-06-18	120.7000	120.7000	120.7000	120.7000	+12.804%	18	954	-95.145%
2026-06-11	93.1900	107.0000	93.1900	107.0000	+18.889%	3	954	-94.523%
2026-06-10	90.0000	90.0000	90.0000	90.0000	-21.466%	210	950	-93.489%
2026-06-08	114.1000	114.6000	114.1000	114.6000	-13.379%	23	855	-94.887%
2026-06-05	157.9000	157.9000	132.3000	132.3000	-30.368%	5	839	-95.571%
2026-06-04	166.4000	190.0000	166.4000	190.0000	+4.224%	34	838	-96.916%
2026-06-03	182.2500	182.3000	182.2500	182.3000	-10.681%	16	844	-96.786%
2026-06-02	204.8000	204.8000	203.7000	204.1000	+0.369%	3	858	-97.129%
2026-06-01	203.4400	203.4400	203.0600	203.3500	+2.858%	43	863	-97.118%
2026-05-29	197.1000	197.7000	197.1000	197.7000	+5.384%	2	906	-97.036%
2026-05-28	185.0000	187.6000	185.0000	187.6000	+6.530%	4	905	-96.876%
2026-05-27	176.1000	176.1000	176.1000	176.1000	+4.541%	2	905	-96.672%
2026-05-26	168.2000	168.4500	168.2000	168.4500	+22.154%	43	905	-96.521%
2026-05-20	133.8000	138.5000	133.8000	137.9000	-6.127%	15	897	-95.751%
2026-05-15	153.0300	161.2000	146.9000	146.9000	-20.552%	16	888	-96.011%
2026-05-14	191.4700	191.4700	184.9000	184.9000	+8.714%	139	895	-96.831%
2026-05-13	147.3000	170.0800	147.3000	170.0800	+25.613%	3	758	-96.555%
2026-05-12	130.5000	135.4000	130.5000	135.4000	-11.178%	102	758	-95.672%
2026-05-11	145.8300	152.4400	145.8300	152.4400	+8.090%	105	758	-96.156%
2026-05-08	141.0000	141.0300	141.0000	141.0300	+22.742%	156	618	-95.845%
2026-05-07	129.2300	129.2300	114.9000	114.9000	-10.999%	18	707	-94.900%
2026-05-06	108.1400	129.1000	108.1400	129.1000	+55.168%	25	690	-95.461%
2026-05-05	83.2000	83.2000	83.2000	83.2000	-2.233%	1	679	-92.957%
2026-05-01	83.1000	89.0000	83.1000	85.1000	+47.232%	105	650	-93.114%
2026-04-29	61.1000	61.3000	57.5000	57.8000	-21.850%	15	650	-89.862%
2026-04-27	73.9600	73.9600	73.9600	73.9600	+11.570%	1	639	-92.077%
2026-04-24	66.3000	66.3000	66.2900	66.2900	+6.064%	60	639	-91.160%
2026-04-22	62.5000	62.5000	62.5000	62.5000	-1.045%	20	691	-90.624%
2026-04-20	65.9500	65.9500	62.1500	63.1600	+0.734%	24	691	-90.722%
2026-04-17	62.7000	62.7000	62.7000	62.7000	+102.389%	2	669	-90.654%
2026-04-14	31.0400	31.0400	30.9800	30.9800	+56.465%	50	318	-81.085%
2026-04-09	19.6000	19.8000	19.6000	19.8000	+12.372%	6	368	-70.404%
2026-04-08	17.6200	17.6200	17.6200	17.6200	+47.324%	120	368	-66.742%
2026-04-07	11.9500	11.9600	11.9500	11.9600	+12.830%	50	368	-51.003%
2026-04-02	10.6000	10.6000	10.6000	10.6000	-9.402%	2	318	-44.717%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+8.837%	120	318	-49.915%
2026-03-31	10.7500	10.7500	10.7500	10.7500	-8.120%	2	207	-45.488%
2026-03-26	11.7000	11.7000	11.7000	11.7000	-21.318%	3	208	-49.915%
2026-03-25	15.1100	15.1100	14.8600	14.8700	-4.679%	16	208	-60.592%
2026-03-24	15.6500	15.6500	15.4500	15.6000	-15.903%	22	211	-62.436%
2026-03-19	18.5400	18.5800	18.4800	18.5500	-17.920%	12	219	-68.410%
2026-03-18	22.6000	22.6000	22.6000	22.6000	-10.672%	15	219	-74.071%
2026-03-17	25.3000	25.3000	25.3000	25.3000	-1.671%	1	204	-76.838%
2026-03-16	25.7300	25.7300	25.7300	25.7300	-28.128%	1	203	-77.225%
2026-03-10	36.8000	36.8000	35.8000	35.8000	+7.994%	11	204	-83.631%
2026-03-06	32.6100	33.1500	32.6000	33.1500	-3.634%	3	193	-82.323%
2026-03-05	39.7000	39.7000	34.4000	34.4000	-25.282%	8	194	-82.965%
2026-03-02	46.4000	46.4000	46.0400	46.0400	+3.229%	2	187	-87.272%
2026-02-27	45.0000	45.0000	43.8000	44.6000	-9.717%	7	189	-86.861%
2026-02-26	49.6500	50.9000	49.4000	49.4000	-14.385%	4	181	-88.138%
2026-02-25	57.7000	57.7000	57.7000	57.7000	+26.258%	1	176	-89.844%
2026-02-23	47.8000	47.8000	44.7000	45.7000	-4.193%	7	176	-87.177%
2026-02-19	50.7000	50.7000	47.7000	47.7000	-4.790%	2	170	-87.715%
2026-02-18	51.4000	51.5000	50.1000	50.1000	-20.350%	3	168	-88.303%
2026-02-12	62.9000	62.9000	62.9000	62.9000	-5.909%	4	165	-90.684%
2026-02-11	66.8500	66.8500	66.8500	66.8500	-6.373%	3	161	-91.234%
2026-02-09	71.4000	71.4000	71.4000	71.4000	+13.333%	3	161	-91.793%
2026-02-06	63.0000	63.0000	63.0000	63.0000	+4.132%	1	164	-90.698%
2026-02-03	63.2000	63.2000	60.5000	60.5000	-10.370%	2	164	-90.314%
2026-01-29	68.8000	68.8000	67.5000	67.5000	-17.813%	2	163	-91.319%
2026-01-28	82.9600	82.9600	82.1300	82.1300	+23.411%	109	162	-92.865%
2026-01-23	66.5500	66.5500	66.5500	66.5500	-14.460%	1	188	-91.195%
2026-01-15	77.8000	77.8000	77.8000	77.8000	-10.811%	5	187	-92.468%
2026-01-09	85.4100	87.2300	85.4100	87.2300	+8.603%	89	187	-93.282%
2026-01-08	80.3200	80.3200	80.3200	80.3200	-3.577%	60	98	-92.704%
2026-01-06	83.3000	83.3000	83.3000	83.3000	+6.115%	1	38	-92.965%
2026-01-05	78.3000	79.3000	78.3000	78.5000	+9.028%	18	21	-92.535%
2025-12-31	72.0000	72.0000	72.0000	72.0000	+7.672%	1	21	-91.861%
2025-12-19	66.8700	66.8700	66.8700	66.8700	+12.956%	20	21	-91.237%
2025-12-17	59.2000	59.2000	59.2000	59.2000	0.000%	21	21	-90.101%

.dark-mode .Y2gC8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y2gC8v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7775SPX Sep 18 2026 7775.00 Call (SPX260918C07775000)option OPRA

SPX20260918C7775
SPX Sep 18 2026 7775.00 Call (SPX260918C07775000)
option OPRA