Dark

SPX20260918C7800
SPX Sep 18 2026 7800.00 Call (SPX260918C07800000)
option OPRA

EOD

Sep 10, 2026

3.56-55.500%(-4.44)2,756

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2000	4.8300	3.2600	3.5600	-55.500%	2,756	45,116	0.000%
2026-09-09	10.0900	10.2700	6.9000	8.0000	-43.060%	5,406	44,635	-55.500%
2026-09-08	22.5900	22.5900	13.0000	14.0500	-47.770%	643	45,972	-74.662%
2026-09-04	36.4400	39.8000	25.4000	26.9000	-39.794%	4,625	47,516	-86.766%
2026-09-03	29.3700	51.1000	29.1000	44.6800	+94.261%	2,893	47,516	-92.032%
2026-09-02	18.4000	25.7300	17.3000	23.0000	+27.072%	1,510	47,875	-84.522%
2026-09-01	18.3000	23.5000	15.5500	18.1000	-43.614%	1,839	48,318	-80.331%
2026-08-31	33.4500	33.5000	26.2200	32.1000	-28.124%	4,364	48,054	-88.910%
2026-08-28	55.9200	69.1000	40.0000	44.6600	-17.296%	7,527	46,669	-92.029%
2026-08-27	46.5100	62.0000	44.4000	54.0000	+16.605%	5,193	44,309	-93.407%
2026-08-26	43.3000	47.6200	37.9300	46.3100	+1.557%	778	42,640	-92.313%
2026-08-25	48.0000	48.0000	40.8000	45.6000	+15.006%	751	42,819	-92.193%
2026-08-24	42.5000	44.9000	36.5500	39.6500	-20.461%	363	42,641	-91.021%
2026-08-21	52.6800	60.1800	46.3500	49.8500	+12.834%	3,084	42,585	-92.859%
2026-08-20	62.5000	62.5000	44.1800	44.1800	-32.239%	1,952	41,244	-91.942%
2026-08-19	79.2000	85.7000	65.2000	65.2000	-6.470%	619	41,116	-94.540%
2026-08-18	75.1000	76.0000	67.7100	69.7100	-25.603%	2,371	41,169	-94.893%
2026-08-17	111.4700	113.6000	93.0000	93.7000	-18.237%	8,499	40,561	-96.201%
2026-08-14	130.5000	134.0000	113.8100	114.6000	-14.093%	6,665	39,069	-96.894%
2026-08-13	113.0000	144.6500	113.0000	133.4000	+23.519%	7,466	36,882	-97.331%
2026-08-12	119.4000	119.4000	102.9200	108.0000	+7.143%	5,705	31,370	-96.704%
2026-08-11	125.3000	125.3000	99.0000	100.8000	-14.576%	2,247	30,349	-96.468%
2026-08-10	121.3800	128.5000	114.1900	118.0000	-2.075%	2,282	30,953	-96.983%
2026-08-07	115.2000	126.9000	107.8900	120.5000	+15.665%	2,949	31,430	-97.046%
2026-08-06	118.9000	122.6000	100.0500	104.1800	-11.652%	3,292	31,003	-96.583%
2026-08-05	157.5200	167.7900	115.1000	117.9200	-13.294%	9,939	29,100	-96.981%
2026-08-04	73.2000	142.0000	72.7400	136.0000	+110.526%	10,445	22,854	-97.382%
2026-08-03	36.8900	66.2600	36.8900	64.6000	+95.758%	2,928	21,028	-94.489%
2026-07-31	32.9800	35.3000	23.5800	33.0000	+12.628%	3,017	20,339	-89.212%
2026-07-30	20.2600	29.6000	19.6000	29.3000	+85.443%	1,289	19,001	-87.850%
2026-07-29	28.4000	28.4000	15.8000	15.8000	-47.069%	1,900	18,519	-77.468%
2026-07-28	24.6500	30.8000	23.1500	29.8500	+10.066%	3,369	19,275	-88.074%
2026-07-27	34.8000	34.8000	24.7900	27.1200	-7.028%	218	19,067	-86.873%
2026-07-24	32.2900	36.1600	27.8500	29.1700	-5.292%	2,693	18,720	-87.796%
2026-07-23	36.7000	38.8500	30.5000	30.8000	-38.400%	3,166	19,104	-88.442%
2026-07-22	51.9600	56.7700	50.0000	50.0000	-6.890%	104	18,369	-92.880%
2026-07-21	50.1000	56.4000	47.2000	53.7000	+26.145%	2,638	17,806	-93.371%
2026-07-20	52.1500	52.1500	41.8000	42.5700	-11.863%	1,107	17,017	-91.637%
2026-07-17	51.4000	59.0000	48.3000	48.3000	-27.259%	4,403	16,911	-92.629%
2026-07-16	77.4400	77.4500	64.8000	66.4000	-16.478%	1,229	14,301	-94.639%
2026-07-15	87.3700	87.3700	79.5000	79.5000	+2.119%	1,419	15,054	-95.522%
2026-07-14	77.1000	79.5000	75.5000	77.8500	+7.231%	124	15,324	-95.427%
2026-07-13	84.0500	84.0500	72.6000	72.6000	-20.395%	365	15,379	-95.096%
2026-07-10	87.4500	94.6000	78.2000	91.2000	+9.353%	142	15,366	-96.096%
2026-07-09	72.7300	85.2200	72.7300	83.4000	+28.505%	912	15,365	-95.731%
2026-07-08	65.2000	66.1000	56.2900	64.9000	-12.179%	2,200	14,944	-94.515%
2026-07-07	84.2000	84.2000	72.8200	73.9000	-18.062%	1,907	13,682	-95.183%
2026-07-06	78.0600	91.3300	78.0600	90.1900	+24.400%	485	13,761	-96.053%
2026-07-02	89.9900	94.2700	66.4000	72.5000	-9.307%	246	13,766	-95.090%
2026-07-01	76.2000	91.8000	75.7500	79.9400	-5.452%	32	13,766	-95.547%
2026-06-30	76.0400	89.7500	76.0400	84.5500	+15.822%	1,847	13,635	-95.789%
2026-06-29	69.0000	75.0000	58.1000	73.0000	+22.896%	106	13,106	-95.123%
2026-06-26	54.6000	69.0000	54.6000	59.4000	-4.348%	469	13,165	-94.007%
2026-06-25	77.2000	77.2000	60.4000	62.1000	-1.429%	55	12,961	-94.267%
2026-06-24	75.9000	80.2500	62.0000	63.0000	-9.483%	1,071	12,927	-94.349%
2026-06-23	77.1100	77.1100	69.6000	69.6000	-28.099%	456	12,280	-94.885%
2026-06-22	115.2000	116.5100	96.7000	96.8000	-14.864%	902	12,276	-96.322%
2026-06-18	107.0000	114.0000	106.8000	113.7000	+20.662%	321	11,667	-96.869%
2026-06-17	124.0000	124.0000	94.2300	94.2300	-22.572%	44	11,667	-96.222%
2026-06-16	142.6000	143.4000	121.6000	121.7000	-13.522%	62	11,667	-97.075%
2026-06-15	135.0000	154.2000	135.0000	140.7300	+37.057%	897	12,144	-97.470%
2026-06-12	96.0000	115.0700	96.0000	102.6800	+2.680%	490	12,144	-96.533%
2026-06-11	75.4600	101.2000	75.4600	100.0000	+40.056%	600	12,144	-96.440%
2026-06-10	82.6300	95.7000	71.4000	71.4000	-22.391%	372	12,061	-95.014%
2026-06-09	111.4200	111.4200	70.0000	92.0000	-9.484%	317	11,972	-96.130%
2026-06-08	108.8000	117.1700	101.6000	101.6400	+6.989%	342	11,961	-96.497%
2026-06-05	150.6000	150.6000	95.0000	95.0000	-46.838%	248	12,099	-96.253%
2026-06-04	151.1000	178.8000	151.1000	178.7000	+6.053%	298	12,119	-98.008%
2026-06-03	174.6100	174.6100	167.0000	168.5000	-11.918%	173	12,109	-97.887%
2026-06-02	181.8900	193.5400	181.8900	191.3000	+0.157%	39	12,099	-98.139%
2026-06-01	170.7000	191.0000	169.0000	191.0000	+7.177%	705	12,095	-98.136%
2026-05-29	179.0500	181.4600	177.2500	178.2100	+1.481%	12	12,305	-98.002%
2026-05-28	173.5000	176.0000	173.5000	175.6100	+10.447%	490	12,304	-97.973%
2026-05-27	160.0000	164.7000	153.2000	159.0000	+0.652%	397	11,652	-97.761%
2026-05-26	158.8000	169.0100	155.1000	157.9700	+8.496%	946	11,745	-97.746%
2026-05-22	154.9000	155.2000	145.6000	145.6000	+10.554%	172	11,963	-97.555%
2026-05-21	119.1000	137.9300	119.1000	131.7000	+14.323%	1,137	11,950	-97.297%
2026-05-20	110.0000	115.8000	110.0000	115.2000	+11.272%	14	11,950	-96.910%
2026-05-19	102.5500	103.5300	102.5500	103.5300	-12.039%	508	11,217	-96.561%
2026-05-18	113.1800	119.5000	113.1800	117.7000	-19.290%	18	11,217	-96.975%
2026-05-15	144.4200	150.8800	142.9900	145.8300	-18.558%	219	11,217	-97.559%
2026-05-14	175.0000	187.8300	174.3000	179.0600	+15.649%	535	11,183	-98.012%
2026-05-13	130.6000	154.8300	130.6000	154.8300	+22.260%	31	10,507	-97.701%
2026-05-12	127.1000	130.6000	116.6300	126.6400	-8.629%	122	10,507	-97.189%
2026-05-11	128.1200	142.8900	128.1200	138.6000	+6.574%	366	10,507	-97.431%
2026-05-08	120.5300	133.1700	120.5300	130.0500	+20.797%	191	10,312	-97.263%
2026-05-07	119.4600	125.0000	105.8500	107.6600	-10.730%	202	10,199	-96.693%
2026-05-06	99.3000	121.3000	99.3000	120.6000	+42.891%	1,146	10,266	-97.048%
2026-05-05	76.6000	84.4000	76.5000	84.4000	+25.056%	31	10,143	-95.782%
2026-05-04	67.5400	67.5400	67.4900	67.4900	-13.729%	2	10,145	-94.725%
2026-05-01	77.0000	83.1900	77.0000	78.2300	+26.668%	435	9,868	-95.449%
2026-04-30	61.7600	61.7600	61.7600	61.7600	+9.893%	1,109	9,868	-94.236%
2026-04-29	56.4500	56.4500	53.0000	56.2000	-0.899%	169	9,514	-93.665%
2026-04-28	57.3000	57.3000	56.7100	56.7100	-18.986%	22	9,543	-93.722%
2026-04-27	67.4100	70.0000	66.1600	70.0000	+3.382%	549	9,743	-94.914%
2026-04-24	59.7500	67.7100	59.7500	67.7100	+22.774%	648	9,469	-94.742%
2026-04-23	55.1500	55.1500	55.1500	55.1500	-6.998%	15	9,173	-93.545%
2026-04-22	57.6000	59.4500	57.6000	59.3000	+16.732%	54	9,173	-93.997%
2026-04-21	63.3000	63.3000	50.8000	50.8000	-12.217%	27	9,158	-92.992%
2026-04-20	57.8900	60.8000	56.8000	57.8700	-1.915%	125	9,158	-93.848%
2026-04-17	53.3000	63.2700	53.3000	59.0000	+35.632%	235	9,033	-93.966%
2026-04-16	42.0000	43.5000	42.0000	43.5000	+13.577%	162	9,049	-91.816%
2026-04-15	31.0000	38.3000	31.0000	38.3000	+25.574%	1,320	9,049	-90.705%
2026-04-14	23.2900	30.5000	23.2900	30.5000	+62.234%	1,724	8,951	-88.328%
2026-04-13	17.1200	19.0100	16.9900	18.8000	+3.297%	1,519	9,274	-81.064%
2026-04-10	18.0000	18.2000	18.0000	18.2000	+7.122%	8	9,895	-80.440%
2026-04-09	17.0000	17.0000	16.9900	16.9900	+5.136%	32	9,898	-79.046%
2026-04-08	16.0000	16.7400	16.0000	16.1600	+41.382%	493	9,900	-77.970%
2026-04-07	10.2900	11.4300	9.6300	11.4300	+4.862%	86	9,748	-68.854%
2026-04-01	11.2700	11.3000	10.9000	10.9000	+21.516%	43	9,710	-67.339%
2026-03-31	7.9000	8.9700	7.9000	8.9700	+12.125%	106	9,750	-60.312%
2026-03-30	8.0000	8.0000	8.0000	8.0000	-8.046%	2	9,822	-55.500%
2026-03-27	8.8000	8.9000	8.5500	8.7000	-23.009%	1,590	9,824	-59.080%
2026-03-26	11.7000	11.7800	11.3000	11.3000	-16.605%	26	8,919	-68.496%
2026-03-25	13.7000	14.5000	13.5500	13.5500	+5.777%	74	8,919	-73.727%
2026-03-24	14.3000	14.3000	12.8100	12.8100	-19.687%	581	8,962	-72.209%
2026-03-23	15.2000	16.3300	15.2000	15.9500	+15.580%	119	9,163	-77.680%
2026-03-20	15.5000	15.5000	13.8000	13.8000	-15.077%	17	9,222	-74.203%
2026-03-19	17.8500	17.8500	15.1000	16.2500	-10.714%	49	9,213	-78.092%
2026-03-18	20.5000	20.5000	18.2000	18.2000	-21.212%	5	9,170	-80.440%
2026-03-17	23.4500	23.4500	23.1000	23.1000	-0.474%	302	9,169	-84.589%
2026-03-16	24.4800	24.7000	23.2100	23.2100	-1.736%	19	9,168	-84.662%
2026-03-13	24.7900	24.7900	23.6000	23.6200	-8.093%	820	9,170	-84.928%
2026-03-12	26.2000	26.3000	25.7000	25.7000	-14.047%	65	9,393	-86.148%
2026-03-11	32.2100	32.2100	29.9000	29.9000	-8.841%	96	9,328	-88.094%
2026-03-10	32.8000	32.8000	32.8000	32.8000	+16.024%	3,501	9,280	-89.146%
2026-03-09	26.9000	28.2700	26.9000	28.2700	-14.073%	47	10,162	-87.407%
2026-03-05	37.0000	37.0000	32.0000	32.9000	-15.641%	9	10,153	-89.179%
2026-03-04	38.8000	39.0000	38.8000	39.0000	+24.601%	20	10,152	-90.872%
2026-03-03	30.5000	31.3000	30.3000	31.3000	-26.179%	40	10,169	-88.626%
2026-03-02	40.3000	44.3000	39.7000	42.4000	+3.163%	157	10,136	-91.604%
2026-02-27	40.6000	41.5000	40.2000	41.1000	-10.262%	87	10,124	-91.338%
2026-02-26	50.5000	50.5000	44.6400	45.8000	-16.423%	826	10,056	-92.227%
2026-02-25	52.8000	54.8000	51.2000	54.8000	+30.476%	4,243	7,065	-93.504%
2026-02-23	43.7000	43.7000	41.1000	42.0000	-8.497%	7	7,065	-91.524%
2026-02-20	45.9000	45.9000	45.9000	45.9000	+4.318%	2	7,061	-92.244%
2026-02-19	46.9000	46.9000	44.0000	44.0000	-4.968%	2	7,062	-91.909%
2026-02-18	50.0000	50.2000	46.3000	46.3000	+11.836%	9	7,061	-92.311%
2026-02-17	45.4000	45.6000	40.8000	41.4000	-12.842%	186	7,076	-91.401%
2026-02-13	48.9000	48.9000	47.5000	47.5000	-3.259%	31	7,058	-92.505%
2026-02-12	49.9200	49.9200	49.1000	49.1000	-21.940%	21	7,058	-92.749%
2026-02-10	68.5000	68.5000	62.9000	62.9000	-4.116%	72	7,004	-94.340%
2026-02-09	61.2000	65.6000	61.2000	65.6000	+14.107%	232	6,827	-94.573%
2026-02-06	57.4900	57.4900	57.4900	57.4900	+20.777%	1,220	6,859	-93.808%
2026-02-05	45.5800	48.0000	45.5800	47.6000	-21.967%	2,451	6,456	-92.521%
2026-02-04	61.0000	61.0000	61.0000	61.0000	+6.830%	601	5,051	-94.164%
2026-02-03	66.3300	66.3300	57.0200	57.1000	-20.705%	894	4,795	-93.765%
2026-02-02	71.8000	73.7000	71.6000	72.0100	+13.223%	29	4,054	-95.056%
2026-01-30	65.9000	65.9000	63.6000	63.6000	-7.826%	21	4,110	-94.403%
2026-01-29	68.9000	69.0000	60.2500	69.0000	-10.991%	84	4,100	-94.841%
2026-01-28	81.5000	81.5000	76.3000	77.5200	+23.439%	38	4,518	-95.408%
2026-01-23	62.8000	62.8000	62.8000	62.8000	+12.143%	1	4,579	-94.331%
2026-01-21	56.0000	56.0000	56.0000	56.0000	+11.554%	10	4,578	-93.643%
2026-01-20	53.3000	53.3000	50.2000	50.2000	-30.854%	2	4,588	-92.908%
2026-01-16	70.6000	72.6800	70.6000	72.6000	-6.141%	49	4,610	-95.096%
2026-01-15	77.3500	77.3500	77.3500	77.3500	+0.953%	500	4,610	-95.398%
2026-01-13	82.0000	82.0000	76.6200	76.6200	-5.407%	7	4,611	-95.354%
2026-01-12	80.6100	81.1000	80.6100	81.0000	-2.527%	16	4,610	-95.605%
2026-01-09	82.7000	83.1000	82.7000	83.1000	+2.403%	25	4,607	-95.716%
2026-01-07	81.1000	81.8000	81.1000	81.1500	+1.564%	1,007	5,346	-95.613%
2026-01-06	75.7000	79.9000	75.7000	79.9000	+10.972%	779	5,175	-95.544%
2026-01-05	69.1700	74.4000	69.1700	72.0000	+0.069%	233	4,545	-95.056%
2025-12-29	70.1200	71.9500	70.1200	71.9500	-7.041%	14	4,545	-95.052%
2025-12-26	78.0600	78.1700	77.0000	77.4000	+3.200%	13	4,546	-95.401%
2025-12-24	75.0000	75.0000	75.0000	75.0000	+4.442%	100	4,538	-95.253%
2025-12-23	64.8000	71.8100	64.8000	71.8100	+10.138%	25	4,538	-95.042%
2025-12-22	65.2000	65.2000	65.2000	65.2000	+4.404%	1	4,538	-94.540%
2025-12-19	61.0000	62.4500	60.9500	62.4500	+8.232%	43	4,538	-94.299%
2025-12-18	62.0700	62.0700	57.7000	57.7000	+9.488%	47	4,538	-93.830%
2025-12-17	54.4000	54.4000	52.7000	52.7000	-17.502%	2	4,528	-93.245%
2025-12-16	63.8800	63.8800	63.8800	63.8800	-9.646%	1	4,527	-94.427%
2025-12-15	76.4500	76.4500	70.1000	70.7000	-4.071%	48	4,528	-94.965%
2025-12-12	77.6400	77.6400	73.7000	73.7000	-19.839%	54	4,523	-95.170%
2025-12-11	91.9400	91.9400	91.9400	91.9400	+6.326%	50	4,508	-96.128%
2025-12-10	86.3200	86.4700	86.3200	86.4700	-11.194%	2	4,508	-95.883%
2025-12-05	98.4000	98.8500	97.3700	97.3700	+7.059%	122	4,549	-96.344%
2025-12-04	92.8500	92.8500	90.9500	90.9500	+0.943%	8	4,549	-96.086%
2025-12-03	90.1000	90.1000	90.1000	90.1000	+4.042%	5	4,549	-96.049%
2025-12-02	90.7500	90.7500	85.7000	86.6000	-3.240%	22	4,549	-95.889%
2025-12-01	89.5000	89.5000	89.5000	89.5000	-5.321%	157	4,542	-96.022%
2025-11-28	94.5100	94.5300	94.5100	94.5300	+0.778%	60	4,599	-96.234%
2025-11-26	88.0300	93.8000	88.0300	93.8000	+15.888%	222	4,487	-96.205%
2025-11-25	76.1000	80.9400	75.9000	80.9400	+4.981%	17	4,487	-95.602%
2025-11-24	73.6000	77.1000	73.6000	77.1000	+10.379%	9	4,485	-95.383%
2025-11-21	62.6000	71.0600	60.9000	69.8500	-3.801%	108	4,483	-94.903%
2025-11-19	72.6100	72.6100	72.6100	72.6100	-11.126%	1	4,472	-95.097%
2025-11-17	92.8000	92.8000	81.7000	81.7000	-10.710%	14	4,489	-95.643%
2025-11-14	86.3000	98.7300	86.2900	91.5000	-4.688%	68	4,478	-96.109%
2025-11-13	112.0000	113.0000	96.0000	96.0000	-20.661%	105	4,480	-96.292%
2025-11-12	121.7100	122.4000	116.0100	121.0000	+1.476%	83	4,518	-97.058%
2025-11-11	107.5000	119.2400	105.2000	119.2400	+6.655%	217	4,520	-97.014%
2025-11-10	100.0000	111.8000	100.0000	111.8000	+30.000%	611	4,551	-96.816%
2025-11-07	81.0000	86.0000	77.5000	86.0000	-5.484%	636	3,965	-95.860%
2025-11-06	103.8000	103.8000	88.2300	90.9900	-16.752%	361	3,385	-96.087%
2025-11-05	106.5000	109.3000	106.5000	109.3000	+1.110%	2	3,476	-96.743%
2025-11-04	110.0000	117.3800	108.0000	108.1000	-15.216%	161	3,476	-96.707%
2025-11-03	125.7000	127.5000	119.4200	127.5000	+2.410%	270	3,536	-97.208%
2025-10-31	123.4000	129.6000	122.3000	124.5000	+2.049%	113	3,536	-97.141%
2025-10-30	122.5000	126.5600	118.0000	122.0000	-10.949%	390	3,548	-97.082%
2025-10-29	138.3000	139.9000	124.7000	137.0000	+4.183%	994	4,705	-97.401%
2025-10-28	119.0000	135.3000	118.5000	131.5000	+27.053%	1,290	4,816	-97.293%
2025-10-27	104.0000	104.0000	103.5000	103.5000	+10.743%	657	4,700	-96.560%
2025-10-24	87.0000	93.4900	87.0000	93.4600	+13.340%	45	4,700	-96.191%
2025-10-23	80.0000	82.4900	80.0000	82.4600	+8.500%	4	4,701	-95.683%
2025-10-22	81.8400	82.5000	74.0000	76.0000	-7.879%	228	4,672	-95.316%
2025-10-21	83.0000	85.3000	82.0000	82.5000	-1.316%	103	4,492	-95.685%
2025-10-20	79.1000	83.6000	79.0000	83.6000	+11.318%	49	4,444	-95.742%
2025-10-17	74.0000	78.0000	74.0000	75.1000	-0.530%	16	4,434	-95.260%
2025-10-16	83.6800	87.6000	75.0000	75.5000	-7.020%	55	4,441	-95.285%
2025-10-15	81.5000	87.0000	75.0000	81.2000	+3.216%	39	4,484	-95.616%
2025-10-14	67.0000	80.6000	64.2200	78.6700	+4.768%	303	4,492	-95.475%
2025-10-13	73.4400	78.0000	73.3500	75.0900	+0.120%	749	4,465	-95.259%
2025-10-10	95.0000	95.0000	75.0000	75.0000	-16.667%	13	4,029	-95.253%
2025-10-09	95.0000	95.0000	90.0000	90.0000	-5.073%	6	4,031	-96.044%
2025-10-08	87.3000	94.8300	87.0000	94.8100	+11.410%	12	4,030	-96.245%
2025-10-07	89.8000	89.8000	84.5000	85.1000	-6.791%	34	4,034	-95.817%
2025-10-06	87.0000	91.3000	86.0300	91.3000	+5.671%	85	4,034	-96.101%
2025-10-03	86.4000	86.4000	86.4000	86.4000	+5.366%	3	3,988	-95.880%
2025-10-02	82.5000	82.5000	82.0000	82.0000	+3.784%	6	3,991	-95.659%
2025-10-01	77.3800	79.6000	77.3800	79.0100	+22.973%	11	3,995	-95.494%
2025-09-26	64.3700	64.3700	64.0700	64.2500	+2.146%	4	3,960	-94.459%
2025-09-25	62.4900	62.9000	62.4000	62.9000	-18.152%	31	3,962	-94.340%
2025-09-24	77.0100	77.0100	76.8500	76.8500	-0.813%	2	3,953	-95.368%
2025-09-23	80.3700	80.3700	76.0500	77.4800	-5.857%	27	3,954	-95.405%
2025-09-22	73.6000	82.3300	73.6000	82.3000	+46.702%	154	3,950	-95.674%
2025-09-17	56.1000	56.1000	56.1000	56.1000	-9.399%	23	3,949	-93.654%
2025-09-16	61.9200	61.9200	61.9200	61.9200	+0.667%	1	3,949	-94.251%
2025-09-15	61.3000	61.9000	61.3000	61.5100	+7.629%	6	4,061	-94.212%
2025-09-12	54.8500	57.1500	54.8400	57.1500	+4.517%	36	4,113	-93.771%
2025-09-11	48.4900	56.9800	48.4900	54.6800	+17.947%	140	4,080	-93.489%
2025-09-10	48.8000	48.8000	46.3600	46.3600	+10.407%	81	3,836	-92.321%
2025-09-08	41.9500	41.9900	41.4000	41.9900	+7.943%	56	3,772	-91.522%
2025-09-05	39.0000	39.0000	38.8000	38.9000	-4.657%	1,013	3,772	-90.848%
2025-09-04	39.6000	40.8000	39.6000	40.8000	+10.569%	20	3,218	-91.275%
2025-09-03	36.8000	36.9000	36.8000	36.9000	+9.075%	13	3,204	-90.352%
2025-09-02	35.8000	35.8000	33.8300	33.8300	-17.063%	1,049	3,204	-89.477%
2025-08-29	40.7100	40.7900	40.7100	40.7900	-10.939%	3	2,285	-91.272%
2025-08-28	45.8000	45.8000	45.8000	45.8000	+8.789%	2	2,285	-92.227%
2025-08-25	42.1000	42.1000	42.1000	42.1000	+0.718%	1	1,826	-91.544%
2025-08-22	41.8000	41.8000	41.8000	41.8000	+12.973%	106	1,826	-91.483%
2025-08-20	37.0000	37.0000	37.0000	37.0000	-15.021%	3	1,870	-90.378%
2025-08-18	43.5400	43.5400	43.5400	43.5400	-10.504%	2	1,867	-91.824%
2025-08-14	48.8100	48.8100	48.6500	48.6500	+2.099%	2	1,865	-92.682%
2025-08-13	46.4000	47.6500	46.4000	47.6500	+25.066%	2	1,864	-92.529%
2025-08-11	37.9000	38.2000	37.9000	38.1000	+14.449%	29	1,914	-90.656%
2025-08-07	33.2600	33.2900	33.2600	33.2900	+4.850%	532	1,895	-89.306%
2025-08-05	31.7700	31.8500	31.7500	31.7500	-2.905%	32	1,368	-88.787%
2025-08-04	32.6000	32.7000	32.6000	32.7000	+6.169%	13	1,352	-89.113%
2025-08-01	30.8000	30.8000	30.8000	30.8000	-24.044%	108	1,341	-88.442%
2025-07-31	45.3600	45.3600	40.5500	40.5500	-6.782%	270	1,376	-91.221%
2025-07-28	43.5000	43.5000	43.5000	43.5000	-3.846%	50	1,426	-91.816%
2025-07-25	45.0500	45.2400	45.0500	45.2400	+2.099%	4	1,376	-92.131%
2025-07-24	43.2000	44.3900	42.9500	44.3100	+4.777%	5	1,375	-91.966%
2025-07-23	42.0000	42.3600	41.6300	42.2900	+7.118%	14	1,376	-91.582%
2025-07-21	39.4900	40.4500	39.4500	39.4800	+3.216%	12	1,373	-90.983%
2025-07-18	38.1900	38.2500	38.1900	38.2500	+1.298%	5	1,369	-90.693%
2025-07-17	36.3000	37.7600	36.3000	37.7600	+11.091%	158	1,367	-90.572%
2025-07-16	34.2400	34.3300	33.9700	33.9900	-0.352%	8	1,376	-89.526%
2025-07-15	37.6100	37.6300	34.1100	34.1100	-0.699%	404	1,376	-89.563%
2025-07-07	35.3100	35.3400	34.3500	34.3500	+4.471%	4	828	-89.636%
2025-07-02	32.8600	32.8800	32.8600	32.8800	+7.733%	306	828	-89.173%
2025-06-30	30.5000	30.5200	30.5000	30.5200	+13.079%	12	78	-88.336%
2025-06-27	27.2000	27.2000	26.9900	26.9900	+26.121%	6	78	-86.810%
2025-06-24	21.4000	21.4000	21.4000	21.4000	+19.687%	2	72	-83.364%
2025-06-17	17.8800	17.8800	17.8800	17.8800	-19.095%	10	72	-80.089%
2025-06-11	22.1000	22.1000	22.1000	22.1000	+24.859%	52	72	-83.891%
2025-05-14	17.7000	17.7000	17.7000	17.7000	0.000%	20	20	-79.887%

.dark-mode .HsZSPg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsZSPg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7800SPX Sep 18 2026 7800.00 Call (SPX260918C07800000)option OPRA

SPX20260918C7800
SPX Sep 18 2026 7800.00 Call (SPX260918C07800000)
option OPRA