Dark

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

EOD

Jul 8, 2026

50.90-14.840%(-8.87)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.3000	52.2000	44.8400	50.9000	-14.840%	399	6,661	0.000%
2026-07-07	61.1000	63.8400	58.2000	59.7700	-16.755%	575	6,751	-14.840%
2026-07-06	69.3500	73.9500	69.3500	71.8000	+29.369%	25	6,620	-29.109%
2026-07-02	77.2100	77.2100	52.3700	55.5000	-21.388%	47	6,251	-8.288%
2026-07-01	67.3000	75.7000	67.3000	70.6000	-1.671%	54	6,251	-27.904%
2026-06-30	64.8000	71.8000	64.8000	71.8000	+16.710%	154	6,215	-29.109%
2026-06-29	47.7000	61.5500	47.7000	61.5200	+18.719%	528	6,240	-17.263%
2026-06-26	43.8300	51.8200	43.8300	51.8200	+3.022%	61	6,392	-1.775%
2026-06-25	51.7000	51.7000	48.6800	50.3000	+1.207%	346	6,383	+1.193%
2026-06-24	59.3000	59.3000	49.7000	49.7000	-11.864%	13	6,412	+2.414%
2026-06-23	56.7700	66.8800	56.3900	56.3900	-29.863%	35	6,411	-9.736%
2026-06-22	98.2400	98.2400	80.4000	80.4000	-11.600%	102	6,410	-36.692%
2026-06-18	92.3500	93.8500	90.9500	90.9500	-7.477%	200	6,393	-44.035%
2026-06-17	98.3000	98.3000	98.3000	98.3000	-6.202%	101	6,393	-48.220%
2026-06-16	104.8000	104.8000	104.8000	104.8000	-11.785%	6	6,393	-51.431%
2026-06-15	115.5000	132.7000	115.5000	118.8000	+38.140%	34	6,408	-57.155%
2026-06-12	89.1800	91.1400	86.0000	86.0000	+0.315%	556	6,408	-40.814%
2026-06-11	65.7000	88.8000	65.7000	85.7300	+44.570%	15	6,408	-40.628%
2026-06-10	60.2500	60.2500	59.3000	59.3000	-20.456%	3	6,412	-14.165%
2026-06-09	100.4000	100.4000	56.0400	74.5500	-16.517%	57	6,421	-31.724%
2026-06-08	100.7000	101.3000	89.3000	89.3000	+1.708%	509	6,453	-43.001%
2026-06-05	116.7800	116.7800	85.0300	87.8000	-43.969%	16	6,353	-42.027%
2026-06-04	146.3500	156.7000	146.3500	156.7000	+6.490%	11	6,359	-67.518%
2026-06-03	147.1500	147.1500	147.1500	147.1500	-10.818%	1	6,358	-65.409%
2026-06-02	169.5200	169.6000	165.0000	165.0000	-0.531%	212	6,358	-69.152%
2026-06-01	153.9000	167.5300	153.9000	165.8800	+8.917%	7	6,462	-69.315%
2026-05-29	158.9500	158.9500	152.3000	152.3000	-1.360%	16	6,462	-66.579%
2026-05-28	144.9600	154.4000	144.9600	154.4000	+10.286%	15	6,453	-67.034%
2026-05-27	139.0500	140.0000	137.2000	140.0000	+2.489%	37	9,280	-63.643%
2026-05-26	148.7000	148.7000	136.0000	136.6000	+0.604%	1,204	9,273	-62.738%
2026-05-22	131.2000	135.7800	131.2000	135.7800	+18.482%	14	10,346	-62.513%
2026-05-21	104.5700	114.6000	104.5700	114.6000	-0.261%	14	10,345	-55.585%
2026-05-20	94.1100	114.9000	94.0800	114.9000	+29.348%	329	10,345	-55.701%
2026-05-19	87.2100	88.8300	87.2100	88.8300	-11.700%	108	10,350	-42.700%
2026-05-18	110.4600	110.4600	99.2500	100.6000	-14.252%	27	10,350	-49.404%
2026-05-15	125.4400	135.3000	117.3200	117.3200	-25.601%	66	10,350	-56.614%
2026-05-14	146.2900	166.4500	146.2900	157.6900	+13.446%	40	10,663	-67.721%
2026-05-13	113.4000	139.0000	113.4000	139.0000	+20.922%	1,316	10,669	-63.381%
2026-05-12	105.8000	114.9500	105.8000	114.9500	-5.871%	8	10,669	-55.720%
2026-05-11	123.2300	127.0900	122.1000	122.1200	+7.785%	20	10,669	-58.320%
2026-05-08	108.1500	113.5700	108.1500	113.3000	+22.885%	6,528	12,804	-55.075%
2026-05-07	106.3800	106.3800	92.2000	92.2000	-11.021%	20	15,828	-44.794%
2026-05-06	84.8300	105.0200	84.8300	103.6200	+41.557%	663	15,854	-50.878%
2026-05-05	67.6500	73.2000	67.6500	73.2000	+30.714%	12	5,347	-30.464%
2026-05-04	64.7600	64.7600	56.0000	56.0000	-14.829%	22	5,344	-9.107%
2026-05-01	70.6500	70.6500	65.6100	65.7500	+10.690%	127	5,344	-22.586%
2026-04-30	51.0000	59.4000	51.0000	59.4000	+26.679%	86	5,344	-14.310%
2026-04-29	46.8900	46.8900	46.8900	46.8900	-0.992%	177	5,368	+8.552%
2026-04-28	47.3600	47.3600	47.3600	47.3600	-15.579%	30	5,545	+7.475%
2026-04-27	56.1000	56.1000	56.1000	56.1000	+23.297%	2,500	5,575	-9.269%
2026-04-23	50.3200	52.3000	45.5000	45.5000	-9.901%	22	4,297	+11.868%
2026-04-22	50.5000	50.5000	50.5000	50.5000	+13.995%	1	4,297	+0.792%
2026-04-21	43.6000	44.9000	43.6000	44.3000	-14.031%	20	4,297	+14.898%
2026-04-17	49.0000	55.4000	49.0000	51.5300	+82.085%	860	4,297	-1.223%
2026-04-15	26.0000	28.3000	26.0000	28.3000	+11.111%	36	4,256	+79.859%
2026-04-14	21.7000	25.4700	21.7000	25.4700	+56.642%	29	4,284	+99.843%
2026-04-13	14.5000	16.2600	14.0100	16.2600	+12.138%	2,099	4,439	+213.038%
2026-04-10	14.4000	15.3000	14.4000	14.5000	+9.187%	4	4,785	+251.034%
2026-04-09	13.0500	13.3400	13.0500	13.2800	-0.673%	22	4,787	+283.283%
2026-04-08	13.6200	13.6200	12.9000	13.3700	+43.918%	3,090	4,786	+280.703%
2026-04-07	9.1000	9.4000	9.1000	9.2900	+1.198%	17	6,039	+447.901%
2026-04-06	9.1800	9.1800	9.1800	9.1800	+0.879%	3	6,049	+454.466%
2026-04-02	9.1000	9.1000	9.1000	9.1000	0.000%	1	6,047	+459.341%
2026-04-01	9.1000	9.2000	8.9500	9.1000	+35.821%	268	6,047	+459.341%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-18.293%	1	1,558	+659.701%
2026-03-26	8.2000	8.2000	8.2000	8.2000	-29.249%	25	1,557	+520.732%
2026-03-25	12.2200	12.2200	11.5900	11.5900	+6.624%	471	1,548	+339.172%
2026-03-24	11.5800	11.5800	10.8700	10.8700	-13.730%	75	1,517	+368.261%
2026-03-23	13.6300	13.6300	12.6000	12.6000	+0.881%	17	1,517	+303.968%
2026-03-20	12.5700	12.5700	12.4900	12.4900	-7.481%	6	1,531	+307.526%
2026-03-19	14.7000	14.7000	12.6000	13.5000	-11.359%	62	1,529	+277.037%
2026-03-18	15.2300	15.2300	15.2300	15.2300	-21.006%	3	1,526	+234.209%
2026-03-17	19.2800	19.2800	19.2800	19.2800	-5.629%	1	1,526	+164.004%
2026-03-16	20.5000	20.5000	20.4300	20.4300	+3.864%	17	1,526	+149.143%
2026-03-13	22.3200	22.3200	19.6700	19.6700	-6.333%	3	1,533	+158.770%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-22.222%	1	1,533	+142.381%
2026-03-10	23.9000	27.6000	23.9000	27.0000	+35.952%	25	1,532	+88.519%
2026-03-09	19.8600	19.8600	19.8600	19.8600	-22.118%	10	1,532	+156.294%
2026-03-06	25.4000	25.7000	25.4000	25.5000	-5.204%	30	1,522	+99.608%
2026-03-05	30.5000	30.5000	26.5000	26.9000	-25.691%	1,067	1,512	+89.219%
2026-03-02	36.2000	36.2000	36.2000	36.2000	+2.550%	1	446	+40.608%
2026-02-27	35.2000	35.3000	34.0000	35.3000	-9.021%	7	445	+44.193%
2026-02-26	38.9000	39.9000	38.8000	38.8000	-14.725%	3	445	+31.186%
2026-02-25	43.2000	45.5000	43.2000	45.5000	+27.095%	2	450	+11.868%
2026-02-23	37.0000	37.0000	35.0000	35.8000	-4.533%	16	450	+42.179%
2026-02-19	40.0000	40.0000	37.5000	37.5000	-5.063%	3	440	+35.733%
2026-02-18	42.3000	42.3000	39.5000	39.5000	+10.335%	11	437	+28.861%
2026-02-17	35.8000	35.8000	35.8000	35.8000	-30.323%	2	435	+42.179%
2026-02-12	53.7000	53.7000	51.3800	51.3800	-10.175%	204	435	-0.934%
2026-02-09	57.6000	57.6000	57.2000	57.2000	+17.623%	5	343	-11.014%
2026-02-06	48.6300	48.6300	48.6300	48.6300	+18.005%	12	343	+4.668%
2026-02-05	41.0500	41.2100	41.0500	41.2100	-16.240%	29	343	+23.514%
2026-02-03	62.8000	62.8000	49.0000	49.2000	-17.032%	57	352	+3.455%
2026-01-29	53.6000	59.3000	51.8000	59.3000	-10.961%	7	398	-14.165%
2026-01-28	66.6000	66.6000	66.6000	66.6000	+21.422%	10	398	-23.574%
2026-01-22	54.8500	54.8500	54.8500	54.8500	+9.634%	30	398	-7.201%
2026-01-21	44.6300	50.0300	43.5300	50.0300	+4.229%	240	413	+1.739%
2026-01-20	48.0000	48.0000	48.0000	48.0000	-21.697%	1	452	+6.042%
2026-01-14	60.9100	61.6300	60.8000	61.3000	-15.878%	30	452	-16.966%
2026-01-09	68.3000	73.2000	67.7600	72.8700	+6.132%	190	452	-30.150%
2026-01-07	73.8000	73.8000	68.6600	68.6600	+3.248%	53	262	-25.867%
2026-01-06	66.5000	66.5000	66.5000	66.5000	+26.426%	8	219	-23.459%
2026-01-02	52.6000	52.6000	52.6000	52.6000	-15.024%	9	211	-3.232%
2025-12-29	62.5700	62.5700	61.9000	61.9000	+13.912%	3	202	-17.771%
2025-12-19	53.1500	54.3800	53.1500	54.3400	-1.913%	61	199	-6.331%
2025-12-16	55.8700	56.1600	55.4000	55.4000	-31.470%	16	148	-8.123%
2025-12-11	77.8900	80.8400	77.6800	80.8400	0.000%	134	134	-37.036%

.dark-mode .Rcfnc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rcfnc2{ 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