Dark

SPX20260918C7825
SPX Sep 18 2026 7825.00 Call (SPX260918C07825000)
option OPRA

EOD

Sep 10, 2026

2.16-55.464%(-2.69)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.5500	2.9700	1.9900	2.1600	-55.464%	286	7,147	0.000%
2026-09-09	5.4600	6.0400	4.5000	4.8500	-48.404%	830	7,821	-55.464%
2026-09-08	13.0000	13.0000	9.1000	9.4000	-51.795%	33	7,852	-77.021%
2026-09-04	27.3800	27.4000	18.8800	19.5000	-44.555%	687	7,608	-88.923%
2026-09-03	33.9000	39.9500	33.9000	35.1700	+115.767%	79	7,608	-93.858%
2026-09-02	18.6500	18.6500	15.0000	16.3000	+36.402%	317	7,549	-86.748%
2026-09-01	14.5500	17.0700	11.9500	11.9500	-51.619%	134	7,391	-81.925%
2026-08-31	25.8000	25.8000	21.1200	24.7000	-25.468%	446	7,544	-91.255%
2026-08-28	40.0000	56.6500	33.1400	33.1400	-23.109%	306	7,807	-93.482%
2026-08-27	38.5500	51.1000	36.7400	43.1000	+13.720%	181	7,830	-94.988%
2026-08-26	33.6100	38.6000	32.4700	37.9000	+4.986%	69	7,874	-94.301%
2026-08-24	30.1500	36.1000	30.1500	36.1000	-12.379%	7	7,723	-94.017%
2026-08-21	43.4000	47.9000	38.1000	41.2000	+15.148%	82	7,720	-94.757%
2026-08-20	51.0000	51.0000	35.7800	35.7800	-48.355%	173	7,730	-93.963%
2026-08-19	68.5000	69.2800	68.5000	69.2800	+18.205%	342	7,679	-96.882%
2026-08-18	64.4000	64.4000	57.2600	58.6100	-30.226%	30	7,603	-96.315%
2026-08-17	100.0100	100.0100	84.0000	84.0000	-18.336%	347	7,477	-97.429%
2026-08-14	117.6200	117.7700	101.8300	102.8600	-13.286%	2,438	7,104	-97.900%
2026-08-13	121.4300	129.0000	108.6400	118.6200	+25.924%	6,310	7,675	-98.179%
2026-08-12	93.1000	94.9500	93.0000	94.2000	+5.369%	66	4,696	-97.707%
2026-08-11	105.3700	107.1000	88.0200	89.4000	-15.341%	71	4,753	-97.584%
2026-08-10	107.6300	109.6000	102.9200	105.6000	-2.466%	147	4,749	-97.955%
2026-08-07	109.9000	113.6200	104.6100	108.2700	+19.109%	88	4,749	-98.005%
2026-08-06	94.3000	94.3000	89.7900	90.9000	-20.312%	154	4,749	-97.624%
2026-08-05	150.6500	153.7900	107.4300	114.0700	-6.691%	60	4,703	-98.106%
2026-08-04	69.0000	126.0000	69.0000	122.2500	+152.687%	1,573	4,646	-98.233%
2026-08-03	35.3300	48.3800	35.3300	48.3800	+63.723%	40	3,971	-95.535%
2026-07-31	25.1300	30.5500	21.0000	29.5500	+27.426%	29	3,938	-92.690%
2026-07-30	18.4200	23.1900	16.8000	23.1900	+5.890%	216	3,936	-90.686%
2026-07-29	23.3400	23.3400	17.4700	21.9000	-14.118%	93	3,730	-90.137%
2026-07-28	21.1000	26.8500	19.8200	25.5000	+7.368%	1,939	3,814	-91.529%
2026-07-27	30.5800	30.5800	22.6000	23.7500	-2.982%	652	3,444	-90.905%
2026-07-24	24.7200	30.2000	24.4700	24.4800	-2.158%	142	3,008	-91.176%
2026-07-23	30.8600	30.8600	25.0200	25.0200	-45.144%	76	2,913	-91.367%
2026-07-22	45.2200	45.6100	45.2200	45.6100	-1.597%	5	2,976	-95.264%
2026-07-21	48.6000	48.6000	46.3500	46.3500	+21.590%	77	2,979	-95.340%
2026-07-20	43.4500	43.4500	38.1200	38.1200	-15.664%	3	2,970	-94.334%
2026-07-17	46.8200	46.8200	45.2000	45.2000	-22.069%	139	2,969	-95.221%
2026-07-16	58.0000	58.0000	58.0000	58.0000	-25.612%	1	2,970	-96.276%
2026-07-15	77.9700	77.9700	77.9700	77.9700	-7.618%	1	2,969	-97.230%
2026-07-10	84.4000	84.4000	84.4000	84.4000	+10.327%	1	2,970	-97.441%
2026-07-09	64.9000	77.3300	64.9000	76.5000	+29.881%	14	2,968	-97.176%
2026-07-08	59.0000	59.0000	58.9000	58.9000	-12.741%	3	2,962	-96.333%
2026-07-07	67.5000	67.5000	67.5000	67.5000	-17.833%	2	2,962	-96.800%
2026-07-06	75.8000	82.1500	75.8000	82.1500	+4.570%	6	2,960	-97.371%
2026-07-02	78.5600	78.5600	78.5600	78.5600	-2.652%	1	2,954	-97.251%
2026-07-01	74.7000	82.4000	74.7000	80.7000	+9.602%	5	2,954	-97.323%
2026-06-30	74.1800	74.1800	73.6300	73.6300	+13.714%	20	2,952	-97.066%
2026-06-24	64.7500	64.7500	64.7500	64.7500	-8.286%	1	3,022	-96.664%
2026-06-23	70.6000	70.6000	70.6000	70.6000	-20.941%	59	3,022	-96.941%
2026-06-22	90.4700	90.4700	89.3000	89.3000	-14.627%	26	2,972	-97.581%
2026-06-18	104.6000	104.6000	104.6000	104.6000	+19.148%	7	2,586	-97.935%
2026-06-17	110.4300	110.4300	87.7900	87.7900	-33.733%	495	2,586	-97.540%
2026-06-15	142.9000	142.9000	132.4800	132.4800	+45.263%	7	2,586	-98.370%
2026-06-11	69.2100	95.6300	69.2100	91.2000	+25.189%	18	2,586	-97.632%
2026-06-10	72.8500	72.8500	72.8500	72.8500	+16.003%	10	2,584	-97.035%
2026-06-09	101.8300	101.8300	62.7000	62.8000	-50.668%	8	2,582	-96.561%
2026-06-05	134.6800	134.8000	127.3000	127.3000	-24.316%	16	2,583	-98.303%
2026-06-04	168.2000	168.2000	168.2000	168.2000	+7.545%	5	2,578	-98.716%
2026-06-03	156.4000	156.4000	156.4000	156.4000	-11.358%	2	2,578	-98.619%
2026-06-01	176.4400	176.4400	176.4400	176.4400	+9.183%	1	2,578	-98.776%
2026-05-29	175.4000	175.4000	161.6000	161.6000	-1.763%	6	2,578	-98.663%
2026-05-28	161.8700	164.5000	161.8700	164.5000	+12.057%	11	2,580	-98.687%
2026-05-27	146.8000	146.8000	146.8000	146.8000	-4.334%	2	2,581	-98.529%
2026-05-26	154.4600	154.4600	153.4500	153.4500	+7.135%	6	2,581	-98.592%
2026-05-22	140.5200	143.2300	140.5200	143.2300	+17.047%	2	2,582	-98.492%
2026-05-21	122.3700	122.3700	122.3700	122.3700	+9.317%	1	2,582	-98.235%
2026-05-19	111.9400	111.9400	111.9400	111.9400	-19.410%	20	2,582	-98.070%
2026-05-15	140.4400	140.4400	138.7000	138.9000	-17.395%	10	2,581	-98.445%
2026-05-14	173.0900	173.0900	168.1500	168.1500	+25.391%	5	2,547	-98.715%
2026-05-13	128.4000	134.1000	128.4000	134.1000	+18.978%	3	2,550	-98.389%
2026-05-12	112.7300	112.7300	112.7100	112.7100	-17.790%	20	2,550	-98.084%
2026-05-11	127.7000	137.1000	127.7000	137.1000	+24.106%	62	2,550	-98.425%
2026-05-07	112.1600	112.1600	107.5400	110.4700	+2.858%	32	2,588	-98.045%
2026-05-06	91.1000	107.4000	91.1000	107.4000	+41.502%	33	2,572	-97.989%
2026-05-05	75.9000	75.9000	75.9000	75.9000	+36.757%	10	2,547	-97.154%
2026-04-30	51.8000	55.5000	51.8000	55.5000	-13.403%	24	2,547	-96.108%
2026-04-27	64.0900	64.0900	64.0900	64.0900	+29.214%	2	2,556	-96.630%
2026-04-23	54.8200	56.9000	49.6000	49.6000	-9.982%	128	2,556	-95.645%
2026-04-22	53.9700	55.1000	53.7100	55.1000	-6.277%	8	2,558	-96.080%
2026-04-21	58.9700	58.9700	58.7900	58.7900	-1.524%	3,093	3,197	-96.326%
2026-04-17	52.9000	59.7000	52.9000	59.7000	+60.570%	31	3,197	-96.382%
2026-04-15	29.7300	37.1800	29.7300	37.1800	+43.000%	4	3,171	-94.190%
2026-04-14	26.0000	26.0000	26.0000	26.0000	+47.727%	4	3,172	-91.692%
2026-04-13	16.7900	17.6000	16.7900	17.6000	+7.975%	13	3,174	-87.727%
2026-04-09	14.5200	16.3000	14.5200	16.3000	+53.774%	5	3,175	-86.748%
2026-03-26	10.6000	10.6000	10.6000	10.6000	-37.278%	2	3,171	-79.623%
2026-03-18	16.9000	16.9000	16.9000	16.9000	-24.215%	1	3,169	-87.219%
2026-03-16	22.3000	22.3000	22.3000	22.3000	-24.662%	4	3,168	-90.314%
2026-03-10	29.6000	29.6000	29.6000	29.6000	+14.640%	1	3,172	-92.703%
2026-03-09	25.8000	25.8200	25.8000	25.8200	-7.122%	10	3,171	-91.634%
2026-03-06	27.8000	28.0000	27.4000	27.8000	-5.442%	22	3,161	-92.230%
2026-03-05	33.5000	33.5000	29.1000	29.4000	-24.422%	8	3,147	-92.653%
2026-03-02	38.9000	38.9000	38.9000	38.9000	+2.910%	1	3,141	-94.447%
2026-02-27	38.0000	38.0000	37.0000	37.8000	-8.696%	7	3,141	-94.286%
2026-02-26	42.5000	43.2000	41.4000	41.4000	-16.024%	3	3,136	-94.783%
2026-02-25	47.7000	49.3000	47.7000	49.3000	+27.062%	6	3,135	-95.619%
2026-02-23	40.2000	40.2000	38.0000	38.8000	-4.433%	7	3,135	-94.433%
2026-02-19	44.0000	44.0000	40.6000	40.6000	-5.140%	2	3,129	-94.680%
2026-02-18	44.3000	44.3000	42.8000	42.8000	-22.478%	3	3,127	-94.953%
2026-02-12	60.3000	60.3000	55.1100	55.2100	-10.736%	34	3,125	-96.088%
2026-02-10	61.8500	61.8500	61.8500	61.8500	+9.858%	1	3,125	-96.508%
2026-02-06	58.0000	58.4000	56.3000	56.3000	+8.269%	20	3,125	-96.163%
2026-02-03	55.4000	55.4000	52.0000	52.0000	-24.309%	22	3,110	-95.846%
2026-02-02	68.7000	68.7000	68.7000	68.7000	+8.360%	1	3,100	-96.856%
2026-01-29	61.5000	63.5000	61.5000	63.4000	-11.080%	9	3,100	-96.593%
2026-01-28	71.3000	71.3000	71.3000	71.3000	0.000%	10	10	-96.971%

.dark-mode .BXLxqJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXLxqJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7825SPX Sep 18 2026 7825.00 Call (SPX260918C07825000)option OPRA

SPX20260918C7825
SPX Sep 18 2026 7825.00 Call (SPX260918C07825000)
option OPRA