Dark

SPX20260918C7850
SPX Sep 18 2026 7850.00 Call (SPX260918C07850000)
option OPRA

EOD

Sep 10, 2026

1.27-57.807%(-1.74)827

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.6900	1.8000	1.2000	1.2700	-57.807%	827	10,983	0.000%
2026-09-09	3.9700	4.1000	2.8500	3.0100	-48.983%	2,292	10,573	-57.807%
2026-09-08	11.5700	11.5700	5.8200	5.9000	-56.745%	1,675	11,905	-78.475%
2026-09-04	22.1500	22.1500	13.1600	13.6400	-47.859%	370	11,655	-90.689%
2026-09-03	15.4000	31.5500	15.4000	26.1600	+133.571%	1,199	11,655	-95.145%
2026-09-02	10.2000	13.9000	10.2000	11.2000	+33.492%	148	11,544	-88.661%
2026-09-01	9.7100	12.7700	7.9000	8.3900	-55.013%	2,532	13,700	-84.863%
2026-08-31	19.6000	19.8000	14.6500	18.6500	-25.400%	1,413	14,243	-93.190%
2026-08-28	38.7100	47.5000	25.0000	25.0000	-27.620%	551	14,470	-94.920%
2026-08-27	28.3000	41.4000	28.0000	34.5400	+27.454%	704	14,088	-96.323%
2026-08-26	31.5000	31.5000	24.8000	27.1000	-8.754%	2,050	14,332	-95.314%
2026-08-25	32.5000	32.5000	26.6200	29.7000	+14.672%	526	12,701	-95.724%
2026-08-24	27.3000	29.3000	23.7000	25.9000	-22.687%	738	12,043	-95.097%
2026-08-21	34.8900	41.8000	31.5000	33.5000	+12.416%	3,881	11,972	-96.209%
2026-08-20	41.2400	42.5800	29.0000	29.8000	-37.064%	250	10,775	-95.738%
2026-08-19	58.1000	62.7400	47.1000	47.3500	-1.354%	1,489	10,785	-97.318%
2026-08-18	54.8500	54.8500	47.7000	48.0000	-30.435%	923	10,502	-97.354%
2026-08-17	85.4000	85.4000	69.0000	69.0000	-24.375%	645	10,202	-98.159%
2026-08-14	103.9600	107.5700	89.0000	91.2400	-13.794%	101	9,790	-98.608%
2026-08-13	89.5000	116.1300	87.5500	105.8400	+34.094%	1,452	9,776	-98.800%
2026-08-12	88.9800	88.9800	78.9300	78.9300	+0.934%	123	9,373	-98.391%
2026-08-11	94.7700	95.5000	78.2000	78.2000	-16.328%	30	9,373	-98.376%
2026-08-10	93.7800	102.3000	91.9000	93.4600	-3.769%	1,278	9,376	-98.641%
2026-08-07	91.5800	99.1400	84.6200	97.1200	+18.976%	1,699	8,804	-98.692%
2026-08-06	98.1500	98.1500	77.7300	81.6300	-12.844%	18	8,044	-98.444%
2026-08-05	136.9000	139.8000	93.6600	93.6600	-16.747%	567	8,841	-98.644%
2026-08-04	56.5900	115.9300	56.5900	112.5000	+134.131%	2,580	10,233	-98.871%
2026-08-03	26.7000	50.2900	26.7000	48.0500	+91.434%	2,581	9,080	-97.357%
2026-07-31	23.0000	25.1000	16.6900	25.1000	+17.290%	191	7,662	-94.940%
2026-07-30	13.8000	21.4000	13.4400	21.4000	+99.441%	178	7,698	-94.065%
2026-07-29	19.5900	19.7000	10.7300	10.7300	-48.953%	166	7,634	-88.164%
2026-07-28	18.5500	22.6000	16.5000	21.0200	+7.795%	104	7,686	-93.958%
2026-07-27	27.0700	27.0700	18.1500	19.5000	-6.385%	285	7,683	-93.487%
2026-07-24	23.1000	26.2500	20.3400	20.8300	+0.144%	296	7,610	-93.903%
2026-07-23	28.4500	28.4500	20.8000	20.8000	-46.142%	1,166	7,386	-93.894%
2026-07-22	39.0000	42.8500	38.2000	38.6200	-4.877%	109	6,854	-96.712%
2026-07-21	36.0000	42.4000	35.6300	40.6000	+27.794%	209	6,897	-96.872%
2026-07-20	37.5100	38.8800	31.7700	31.7700	-13.054%	7	6,897	-96.003%
2026-07-17	40.1300	44.3500	36.5400	36.5400	-27.644%	30	6,895	-96.524%
2026-07-16	59.2000	59.2000	50.2000	50.5000	-19.586%	54	6,879	-97.485%
2026-07-15	57.4300	62.9000	57.4300	62.8000	+0.159%	7	6,776	-97.978%
2026-07-14	58.5500	63.4500	58.5500	62.7000	+7.179%	307	6,774	-97.974%
2026-07-13	70.0500	70.0500	58.0000	58.5000	-22.475%	39	6,584	-97.829%
2026-07-10	71.5000	76.3500	71.5000	75.4600	+10.322%	91	6,596	-98.317%
2026-07-09	54.6200	69.2300	53.7600	68.4000	+34.381%	232	6,636	-98.143%
2026-07-08	51.3000	52.2000	44.8400	50.9000	-14.840%	399	6,661	-97.505%
2026-07-07	61.1000	63.8400	58.2000	59.7700	-16.755%	575	6,751	-97.875%
2026-07-06	69.3500	73.9500	69.3500	71.8000	+29.369%	25	6,620	-98.231%
2026-07-02	77.2100	77.2100	52.3700	55.5000	-21.388%	47	6,251	-97.712%
2026-07-01	67.3000	75.7000	67.3000	70.6000	-1.671%	54	6,251	-98.201%
2026-06-30	64.8000	71.8000	64.8000	71.8000	+16.710%	154	6,215	-98.231%
2026-06-29	47.7000	61.5500	47.7000	61.5200	+18.719%	528	6,240	-97.936%
2026-06-26	43.8300	51.8200	43.8300	51.8200	+3.022%	61	6,392	-97.549%
2026-06-25	51.7000	51.7000	48.6800	50.3000	+1.207%	346	6,383	-97.475%
2026-06-24	59.3000	59.3000	49.7000	49.7000	-11.864%	13	6,412	-97.445%
2026-06-23	56.7700	66.8800	56.3900	56.3900	-29.863%	35	6,411	-97.748%
2026-06-22	98.2400	98.2400	80.4000	80.4000	-11.600%	102	6,410	-98.420%
2026-06-18	92.3500	93.8500	90.9500	90.9500	-7.477%	200	6,393	-98.604%
2026-06-17	98.3000	98.3000	98.3000	98.3000	-6.202%	101	6,393	-98.708%
2026-06-16	104.8000	104.8000	104.8000	104.8000	-11.785%	6	6,393	-98.788%
2026-06-15	115.5000	132.7000	115.5000	118.8000	+38.140%	34	6,408	-98.931%
2026-06-12	89.1800	91.1400	86.0000	86.0000	+0.315%	556	6,408	-98.523%
2026-06-11	65.7000	88.8000	65.7000	85.7300	+44.570%	15	6,408	-98.519%
2026-06-10	60.2500	60.2500	59.3000	59.3000	-20.456%	3	6,412	-97.858%
2026-06-09	100.4000	100.4000	56.0400	74.5500	-16.517%	57	6,421	-98.296%
2026-06-08	100.7000	101.3000	89.3000	89.3000	+1.708%	509	6,453	-98.578%
2026-06-05	116.7800	116.7800	85.0300	87.8000	-43.969%	16	6,353	-98.554%
2026-06-04	146.3500	156.7000	146.3500	156.7000	+6.490%	11	6,359	-99.190%
2026-06-03	147.1500	147.1500	147.1500	147.1500	-10.818%	1	6,358	-99.137%
2026-06-02	169.5200	169.6000	165.0000	165.0000	-0.531%	212	6,358	-99.230%
2026-06-01	153.9000	167.5300	153.9000	165.8800	+8.917%	7	6,462	-99.234%
2026-05-29	158.9500	158.9500	152.3000	152.3000	-1.360%	16	6,462	-99.166%
2026-05-28	144.9600	154.4000	144.9600	154.4000	+10.286%	15	6,453	-99.177%
2026-05-27	139.0500	140.0000	137.2000	140.0000	+2.489%	37	9,280	-99.093%
2026-05-26	148.7000	148.7000	136.0000	136.6000	+0.604%	1,204	9,273	-99.070%
2026-05-22	131.2000	135.7800	131.2000	135.7800	+18.482%	14	10,346	-99.065%
2026-05-21	104.5700	114.6000	104.5700	114.6000	-0.261%	14	10,345	-98.892%
2026-05-20	94.1100	114.9000	94.0800	114.9000	+29.348%	329	10,345	-98.895%
2026-05-19	87.2100	88.8300	87.2100	88.8300	-11.700%	108	10,350	-98.570%
2026-05-18	110.4600	110.4600	99.2500	100.6000	-14.252%	27	10,350	-98.738%
2026-05-15	125.4400	135.3000	117.3200	117.3200	-25.601%	66	10,350	-98.917%
2026-05-14	146.2900	166.4500	146.2900	157.6900	+13.446%	40	10,663	-99.195%
2026-05-13	113.4000	139.0000	113.4000	139.0000	+20.922%	1,316	10,669	-99.086%
2026-05-12	105.8000	114.9500	105.8000	114.9500	-5.871%	8	10,669	-98.895%
2026-05-11	123.2300	127.0900	122.1000	122.1200	+7.785%	20	10,669	-98.960%
2026-05-08	108.1500	113.5700	108.1500	113.3000	+22.885%	6,528	12,804	-98.879%
2026-05-07	106.3800	106.3800	92.2000	92.2000	-11.021%	20	15,828	-98.623%
2026-05-06	84.8300	105.0200	84.8300	103.6200	+41.557%	663	15,854	-98.774%
2026-05-05	67.6500	73.2000	67.6500	73.2000	+30.714%	12	5,347	-98.265%
2026-05-04	64.7600	64.7600	56.0000	56.0000	-14.829%	22	5,344	-97.732%
2026-05-01	70.6500	70.6500	65.6100	65.7500	+10.690%	127	5,344	-98.068%
2026-04-30	51.0000	59.4000	51.0000	59.4000	+26.679%	86	5,344	-97.862%
2026-04-29	46.8900	46.8900	46.8900	46.8900	-0.992%	177	5,368	-97.292%
2026-04-28	47.3600	47.3600	47.3600	47.3600	-15.579%	30	5,545	-97.318%
2026-04-27	56.1000	56.1000	56.1000	56.1000	+23.297%	2,500	5,575	-97.736%
2026-04-23	50.3200	52.3000	45.5000	45.5000	-9.901%	22	4,297	-97.209%
2026-04-22	50.5000	50.5000	50.5000	50.5000	+13.995%	1	4,297	-97.485%
2026-04-21	43.6000	44.9000	43.6000	44.3000	-14.031%	20	4,297	-97.133%
2026-04-17	49.0000	55.4000	49.0000	51.5300	+82.085%	860	4,297	-97.535%
2026-04-15	26.0000	28.3000	26.0000	28.3000	+11.111%	36	4,256	-95.512%
2026-04-14	21.7000	25.4700	21.7000	25.4700	+56.642%	29	4,284	-95.014%
2026-04-13	14.5000	16.2600	14.0100	16.2600	+12.138%	2,099	4,439	-92.189%
2026-04-10	14.4000	15.3000	14.4000	14.5000	+9.187%	4	4,785	-91.241%
2026-04-09	13.0500	13.3400	13.0500	13.2800	-0.673%	22	4,787	-90.437%
2026-04-08	13.6200	13.6200	12.9000	13.3700	+43.918%	3,090	4,786	-90.501%
2026-04-07	9.1000	9.4000	9.1000	9.2900	+1.198%	17	6,039	-86.329%
2026-04-06	9.1800	9.1800	9.1800	9.1800	+0.879%	3	6,049	-86.166%
2026-04-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	6,047	-86.044%
2026-04-01	9.1000	9.2000	8.9500	9.1000	+35.821%	268	6,047	-86.044%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-18.293%	1	1,558	-81.045%
2026-03-26	8.2000	8.2000	8.2000	8.2000	-29.249%	25	1,557	-84.512%
2026-03-25	12.2200	12.2200	11.5900	11.5900	+6.624%	471	1,548	-89.042%
2026-03-24	11.5800	11.5800	10.8700	10.8700	-13.730%	75	1,517	-88.316%
2026-03-23	13.6300	13.6300	12.6000	12.6000	+0.881%	17	1,517	-89.921%
2026-03-20	12.5700	12.5700	12.4900	12.4900	-7.481%	6	1,531	-89.832%
2026-03-19	14.7000	14.7000	12.6000	13.5000	-11.359%	62	1,529	-90.593%
2026-03-18	15.2300	15.2300	15.2300	15.2300	-21.006%	3	1,526	-91.661%
2026-03-17	19.2800	19.2800	19.2800	19.2800	-5.629%	1	1,526	-93.413%
2026-03-16	20.5000	20.5000	20.4300	20.4300	+3.864%	17	1,526	-93.784%
2026-03-13	22.3200	22.3200	19.6700	19.6700	-6.333%	3	1,533	-93.543%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-22.222%	1	1,533	-93.952%
2026-03-10	23.9000	27.6000	23.9000	27.0000	+35.952%	25	1,532	-95.296%
2026-03-09	19.8600	19.8600	19.8600	19.8600	-22.118%	10	1,532	-93.605%
2026-03-06	25.4000	25.7000	25.4000	25.5000	-5.204%	30	1,522	-95.020%
2026-03-05	30.5000	30.5000	26.5000	26.9000	-25.691%	1,067	1,512	-95.279%
2026-03-02	36.2000	36.2000	36.2000	36.2000	+2.550%	1	446	-96.492%
2026-02-27	35.2000	35.3000	34.0000	35.3000	-9.021%	7	445	-96.402%
2026-02-26	38.9000	39.9000	38.8000	38.8000	-14.725%	3	445	-96.727%
2026-02-25	43.2000	45.5000	43.2000	45.5000	+27.095%	2	450	-97.209%
2026-02-23	37.0000	37.0000	35.0000	35.8000	-4.533%	16	450	-96.453%
2026-02-19	40.0000	40.0000	37.5000	37.5000	-5.063%	3	440	-96.613%
2026-02-18	42.3000	42.3000	39.5000	39.5000	+10.335%	11	437	-96.785%
2026-02-17	35.8000	35.8000	35.8000	35.8000	-30.323%	2	435	-96.453%
2026-02-12	53.7000	53.7000	51.3800	51.3800	-10.175%	204	435	-97.528%
2026-02-09	57.6000	57.6000	57.2000	57.2000	+17.623%	5	343	-97.780%
2026-02-06	48.6300	48.6300	48.6300	48.6300	+18.005%	12	343	-97.388%
2026-02-05	41.0500	41.2100	41.0500	41.2100	-16.240%	29	343	-96.918%
2026-02-03	62.8000	62.8000	49.0000	49.2000	-17.032%	57	352	-97.419%
2026-01-29	53.6000	59.3000	51.8000	59.3000	-10.961%	7	398	-97.858%
2026-01-28	66.6000	66.6000	66.6000	66.6000	+21.422%	10	398	-98.093%
2026-01-22	54.8500	54.8500	54.8500	54.8500	+9.634%	30	398	-97.685%
2026-01-21	44.6300	50.0300	43.5300	50.0300	+4.229%	240	413	-97.462%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-21.697%	1	452	-97.354%
2026-01-14	60.9100	61.6300	60.8000	61.3000	-15.878%	30	452	-97.928%
2026-01-09	68.3000	73.2000	67.7600	72.8700	+6.132%	190	452	-98.257%
2026-01-07	73.8000	73.8000	68.6600	68.6600	+3.248%	53	262	-98.150%
2026-01-06	66.5000	66.5000	66.5000	66.5000	+26.426%	8	219	-98.090%
2026-01-02	52.6000	52.6000	52.6000	52.6000	-15.024%	9	211	-97.586%
2025-12-29	62.5700	62.5700	61.9000	61.9000	+13.912%	3	202	-97.948%
2025-12-19	53.1500	54.3800	53.1500	54.3400	-1.913%	61	199	-97.663%
2025-12-16	55.8700	56.1600	55.4000	55.4000	-31.470%	16	148	-97.708%
2025-12-11	77.8900	80.8400	77.6800	80.8400	0.000%	134	134	-98.429%

.dark-mode .gDKyzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDKyzq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7850SPX Sep 18 2026 7850.00 Call (SPX260918C07850000)option OPRA

SPX20260918C7850
SPX Sep 18 2026 7850.00 Call (SPX260918C07850000)
option OPRA