Dark

SPX20260918C7900
SPX Sep 18 2026 7900.00 Call (SPX260918C07900000)
option OPRA

EOD

Sep 10, 2026

0.5900-48.696%(-0.5600)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.6500	0.8600	0.4500	0.5900	-48.696%	399	22,971	0.000%
2026-09-09	1.6500	1.7700	1.1500	1.1500	-52.083%	2,301	23,348	-48.696%
2026-09-08	5.5800	5.5800	2.2800	2.4000	-62.500%	1,140	24,118	-75.417%
2026-09-04	10.0400	11.4500	6.1600	6.4000	-54.286%	502	24,074	-90.781%
2026-09-03	8.4200	17.9500	7.6000	14.0000	+154.545%	5,486	24,074	-95.786%
2026-09-02	4.6000	6.9000	4.2500	5.5000	+24.717%	189	22,262	-89.273%
2026-09-01	5.3500	6.5500	3.7500	4.4100	-55.900%	4,167	22,163	-86.621%
2026-08-31	10.9700	10.9700	7.7000	10.0000	-33.333%	2,486	22,028	-94.100%
2026-08-28	22.5000	30.5000	14.3000	15.0000	-29.212%	2,365	23,255	-96.067%
2026-08-27	18.7000	26.3500	17.7600	21.1900	+14.541%	943	24,818	-97.216%
2026-08-26	19.7000	19.7000	15.0000	18.5000	+1.093%	2,188	24,023	-96.811%
2026-08-25	20.3300	21.4000	15.0000	18.3000	+14.161%	1,935	24,029	-96.776%
2026-08-24	17.3200	18.3800	14.4700	16.0300	-28.945%	4,226	26,774	-96.319%
2026-08-21	23.7600	27.1000	19.9500	22.5600	+19.555%	6,182	28,811	-97.385%
2026-08-20	26.9500	30.0000	18.4000	18.8700	-40.436%	2,612	26,264	-96.873%
2026-08-19	40.7000	44.6300	30.6000	31.6800	-2.523%	1,573	26,424	-98.138%
2026-08-18	38.2600	39.1500	32.5000	32.5000	-34.568%	5,627	26,886	-98.185%
2026-08-17	67.2100	68.1000	49.6700	49.6700	-26.740%	2,696	26,894	-98.812%
2026-08-14	80.1600	83.3200	66.5500	67.8000	-16.912%	1,738	26,177	-99.130%
2026-08-13	68.2000	91.7100	66.8000	81.6000	+34.454%	2,913	26,384	-99.277%
2026-08-12	70.9600	70.9600	60.1200	60.6900	+3.567%	1,238	25,787	-99.028%
2026-08-11	74.8200	74.8200	56.9500	58.6000	-21.395%	2,224	25,671	-98.993%
2026-08-10	75.8300	80.0000	70.2200	74.5500	-2.396%	744	24,860	-99.209%
2026-08-07	71.5000	79.7500	66.8000	76.3800	+24.195%	1,667	25,322	-99.228%
2026-08-06	71.6000	77.5700	59.1100	61.5000	-20.130%	1,338	32,909	-99.041%
2026-08-05	111.8500	117.0000	77.0000	77.0000	-14.917%	10,719	36,429	-99.234%
2026-08-04	46.2400	96.0600	46.2000	90.5000	+152.793%	8,107	29,720	-99.348%
2026-08-03	18.9000	38.3500	18.9000	35.8000	+103.872%	3,610	19,740	-98.352%
2026-07-31	16.2800	17.5600	11.9300	17.5600	+14.771%	5,546	18,950	-96.640%
2026-07-30	9.7300	15.3000	9.4000	15.3000	+109.589%	6,245	16,230	-96.144%
2026-07-29	14.2000	14.2000	7.2500	7.3000	-49.306%	484	13,964	-91.918%
2026-07-28	13.4500	15.5300	13.4500	14.4000	+6.667%	890	13,783	-95.903%
2026-07-27	19.3000	19.7000	12.4000	13.5000	-8.163%	307	13,625	-95.630%
2026-07-24	15.9000	19.5000	14.2000	14.7000	-11.125%	1,910	13,672	-95.986%
2026-07-23	20.4600	20.4600	14.6500	16.5400	-42.470%	1,936	12,986	-96.433%
2026-07-22	30.4400	31.7600	27.8500	28.7500	-3.846%	90	14,057	-97.948%
2026-07-21	27.2500	32.0500	26.3800	29.9000	+28.492%	1,961	14,173	-98.027%
2026-07-20	28.1700	28.1700	23.0000	23.2700	-19.173%	400	14,540	-97.465%
2026-07-17	30.2800	33.7000	27.6100	28.7900	-24.634%	1,190	14,518	-97.951%
2026-07-16	44.9000	47.3100	38.2000	38.2000	-20.383%	492	14,167	-98.455%
2026-07-15	52.7000	54.8000	47.0600	47.9800	+0.461%	1,472	14,174	-98.770%
2026-07-14	43.0500	50.0000	43.0500	47.7600	+7.810%	158	13,303	-98.765%
2026-07-13	53.3000	53.3000	43.2100	44.3000	-26.436%	1,108	13,293	-98.668%
2026-07-10	52.3800	60.4500	51.6900	60.2200	+14.053%	128	14,072	-99.020%
2026-07-09	53.1000	53.1000	52.8000	52.8000	+32.331%	3	14,097	-98.883%
2026-07-08	41.5900	41.5900	37.1700	39.9000	-15.520%	211	14,095	-98.521%
2026-07-07	47.2100	50.7500	47.2100	47.2300	-20.755%	213	14,096	-98.751%
2026-07-06	52.5000	60.1300	52.3500	59.6000	+33.632%	985	14,075	-99.010%
2026-07-02	57.7000	64.0000	40.2000	44.6000	-21.891%	700	14,076	-98.677%
2026-07-01	51.0900	60.7000	51.0900	57.1000	-2.058%	685	14,076	-98.967%
2026-06-30	50.4000	59.1500	49.7700	58.3000	+18.256%	2,428	14,601	-98.988%
2026-06-29	45.9700	50.2300	38.0000	49.3000	+21.071%	182	13,087	-98.803%
2026-06-26	34.9800	40.7200	34.9800	40.7200	-9.892%	2	13,099	-98.551%
2026-06-25	48.0000	48.0000	39.1400	45.1900	+13.258%	2,576	13,098	-98.694%
2026-06-24	48.3600	52.7000	39.9000	39.9000	-16.176%	1,364	11,713	-98.521%
2026-06-23	45.8700	53.4200	45.8700	47.6000	-27.769%	1,688	10,913	-98.761%
2026-06-22	80.8400	80.8400	63.9000	65.9000	-16.477%	2,913	12,048	-99.105%
2026-06-18	73.8100	80.7000	73.6400	78.9000	-8.617%	1,228	12,976	-99.252%
2026-06-17	86.1000	86.3400	86.1000	86.3400	-2.297%	654	12,976	-99.317%
2026-06-16	104.4000	104.4000	88.3700	88.3700	-14.037%	49	12,976	-99.332%
2026-06-15	97.7000	115.1000	97.4600	102.8000	+39.674%	331	12,493	-99.426%
2026-06-12	68.4000	85.8000	68.4000	73.6000	+1.686%	3,092	12,493	-99.198%
2026-06-11	52.2400	74.4000	49.6200	72.3800	+51.740%	700	12,493	-99.185%
2026-06-10	59.6400	59.6400	47.7000	47.7000	-23.447%	590	12,131	-98.763%
2026-06-09	85.0500	85.0500	46.5400	62.3100	-11.378%	1,062	12,135	-99.053%
2026-06-08	84.5000	84.5000	70.3100	70.3100	-4.600%	2,974	12,852	-99.161%
2026-06-05	105.3500	105.3500	69.7000	73.7000	-44.711%	2,114	10,776	-99.199%
2026-06-04	114.6100	134.5000	112.8000	133.3000	+3.938%	187	8,930	-99.557%
2026-06-03	128.6000	130.0500	121.5000	128.2500	-9.236%	205	8,905	-99.540%
2026-06-02	148.0200	148.0200	141.3000	141.3000	-3.418%	124	8,889	-99.582%
2026-06-01	128.0000	146.3000	128.0000	146.3000	+10.917%	116	9,000	-99.597%
2026-05-29	139.2000	144.0000	131.9000	131.9000	-2.006%	107	9,035	-99.553%
2026-05-28	117.8000	135.7000	117.8000	134.6000	+10.554%	157	9,020	-99.562%
2026-05-27	122.4000	122.4000	120.3900	121.7500	-6.288%	28	9,115	-99.515%
2026-05-26	118.1500	131.5700	118.1500	129.9200	+18.692%	677	9,102	-99.546%
2026-05-22	117.4700	118.4300	108.4600	109.4600	+32.150%	140	8,713	-99.461%
2026-05-20	82.8300	82.8300	82.8300	82.8300	+7.348%	104	8,710	-99.288%
2026-05-19	74.0500	84.9000	74.0500	77.1600	-8.198%	44	8,706	-99.235%
2026-05-18	102.2000	102.3000	84.0500	84.0500	-17.412%	490	8,706	-99.298%
2026-05-15	109.5400	116.5000	101.7700	101.7700	-27.203%	64	8,706	-99.420%
2026-05-14	128.7900	148.2900	128.7900	139.8000	+14.637%	354	8,376	-99.578%
2026-05-13	98.6000	121.9500	98.6000	121.9500	+22.256%	599	8,684	-99.516%
2026-05-12	94.4100	99.7500	90.1700	99.7500	-6.268%	225	8,684	-99.409%
2026-05-11	98.5000	107.2800	98.5000	106.4200	+8.371%	957	8,684	-99.446%
2026-05-08	92.2000	101.4000	92.2000	98.2000	+23.135%	118	8,100	-99.399%
2026-05-07	91.1700	93.6100	77.7100	79.7500	-10.914%	4,833	8,037	-99.260%
2026-05-06	72.1700	90.6000	71.7100	89.5200	+51.472%	1,672	8,397	-99.341%
2026-05-05	59.1000	59.1000	59.1000	59.1000	+23.125%	410	7,102	-99.002%
2026-05-04	53.2000	53.2000	48.0000	48.0000	-17.864%	16	7,195	-98.771%
2026-05-01	53.7600	60.0000	53.7600	58.4400	+38.287%	638	6,820	-98.990%
2026-04-30	39.2300	44.2100	39.2300	42.2600	+8.918%	88	6,820	-98.604%
2026-04-29	39.4900	39.5700	37.0600	38.8000	-6.280%	1,143	6,786	-98.479%
2026-04-28	45.4500	45.4500	40.9000	41.4000	-17.382%	706	5,779	-98.575%
2026-04-27	50.4000	50.6000	50.1100	50.1100	+7.096%	370	5,711	-98.823%
2026-04-24	39.5000	46.7900	39.5000	46.7900	+19.790%	245	5,603	-98.739%
2026-04-23	38.2300	39.0600	38.2300	39.0600	-6.778%	540	5,608	-98.490%
2026-04-22	40.7000	42.0000	40.7000	41.9000	+14.889%	55	5,518	-98.592%
2026-04-21	43.8500	45.6200	36.4700	36.4700	-10.591%	911	5,141	-98.382%
2026-04-20	41.3900	41.9000	40.7900	40.7900	-5.688%	113	5,141	-98.554%
2026-04-17	36.1500	44.1600	36.1500	43.2500	+35.368%	1,864	5,930	-98.636%
2026-04-16	29.8200	31.9500	29.8200	31.9500	+15.218%	41	5,036	-98.153%
2026-04-15	21.7000	27.7300	21.7000	27.7300	+41.480%	81	5,076	-97.872%
2026-04-14	16.2800	19.6000	16.2800	19.6000	+53.125%	16	5,137	-96.990%
2026-04-13	12.0500	12.8000	12.0200	12.8000	+6.667%	11	5,135	-95.391%
2026-04-10	12.0000	12.0000	12.0000	12.0000	-2.439%	2	5,142	-95.083%
2026-04-09	11.2000	12.3000	11.2000	12.3000	+14.953%	2	5,142	-95.203%
2026-04-08	10.7000	10.7000	10.7000	10.7000	+38.961%	1	5,141	-94.486%
2026-04-07	7.7000	7.7000	7.7000	7.7000	+0.260%	1	5,141	-92.338%
2026-04-06	7.6800	7.6800	7.6800	7.6800	+21.905%	6	5,141	-92.318%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-18.814%	1	5,142	-90.635%
2026-04-01	7.9000	7.9000	7.7000	7.7600	+21.630%	3	5,142	-92.397%
2026-03-31	6.3800	6.3800	6.3800	6.3800	+24.366%	700	5,140	-90.752%
2026-03-30	5.3400	5.3400	5.1300	5.1300	-6.727%	4	5,806	-88.499%
2026-03-27	5.4500	5.5000	5.4000	5.5000	-44.444%	135	5,806	-89.273%
2026-03-25	9.9500	10.0100	9.7000	9.9000	-1.000%	143	5,832	-94.040%
2026-03-20	10.5500	10.6600	10.0000	10.0000	-18.033%	3	5,799	-94.100%
2026-03-19	11.8600	12.2000	11.8600	12.2000	-23.940%	8	5,798	-95.164%
2026-03-16	17.1000	17.1000	15.9000	16.0400	-2.195%	31	5,795	-96.322%
2026-03-13	16.3000	16.4000	16.3000	16.4000	-8.380%	4	5,793	-96.402%
2026-03-12	18.6000	18.6000	17.8000	17.9000	-18.265%	105	5,841	-96.704%
2026-03-11	21.9000	21.9000	21.9000	21.9000	-3.524%	2	5,868	-97.306%
2026-03-10	22.9000	22.9000	22.3700	22.7000	+24.725%	14	5,868	-97.401%
2026-03-09	18.2000	18.2000	18.1700	18.2000	-13.989%	4	5,876	-96.758%
2026-03-06	21.1600	21.1600	21.1600	21.1600	-5.956%	1	5,878	-97.212%
2026-03-05	25.8000	25.8000	22.3000	22.5000	-6.250%	308	5,878	-97.378%
2026-03-03	22.2500	24.6000	22.2500	24.0000	-21.053%	9	5,773	-97.542%
2026-03-02	30.4000	30.4000	30.4000	30.4000	+3.754%	1	5,767	-98.059%
2026-02-27	29.3000	29.9000	28.8000	29.3000	-11.212%	15	5,766	-97.986%
2026-02-26	33.1000	33.9000	33.0000	33.0000	-14.948%	51	5,760	-98.212%
2026-02-25	38.8000	38.8000	38.8000	38.8000	+10.857%	3,201	6,199	-98.479%
2026-02-24	34.3000	35.0000	34.3000	35.0000	+15.132%	2	6,199	-98.314%
2026-02-23	31.5000	31.5000	29.5000	30.4000	-12.392%	7	6,199	-98.059%
2026-02-20	34.7000	34.8000	34.1000	34.7000	+8.438%	27	6,192	-98.300%
2026-02-19	34.3000	34.3000	31.3000	32.0000	-5.045%	47	6,192	-98.156%
2026-02-18	34.9000	34.9000	33.7000	33.7000	+10.492%	4	6,146	-98.249%
2026-02-17	28.6000	30.5000	28.6000	30.5000	-15.512%	2,005	6,179	-98.066%
2026-02-13	35.4000	36.1000	35.4000	36.1000	-2.115%	36	7,745	-98.366%
2026-02-12	48.3000	48.3000	36.8800	36.8800	-19.300%	54	7,745	-98.400%
2026-02-11	46.0100	46.1200	44.7000	45.7000	+0.131%	17	7,735	-98.709%
2026-02-09	45.7400	45.7400	45.6400	45.6400	+6.387%	2	7,750	-98.707%
2026-02-06	41.3900	43.1000	41.3900	42.9000	+19.167%	44	7,750	-98.625%
2026-02-05	33.7700	36.0000	33.7700	36.0000	-15.094%	11	7,760	-98.361%
2026-02-03	47.4000	47.4000	42.4000	42.4000	-22.726%	92	7,751	-98.608%
2026-02-02	53.7900	55.3000	53.4200	54.8700	+11.073%	181	7,735	-98.925%
2026-01-30	49.4000	49.4000	49.4000	49.4000	-0.763%	11	7,796	-98.806%
2026-01-29	52.5000	52.5000	47.3000	49.7800	+12.244%	285	7,796	-98.815%
2026-01-23	44.3500	44.3500	44.3500	44.3500	+4.230%	10	7,773	-98.670%
2026-01-21	37.4600	42.5500	37.2000	42.5500	+18.326%	99	7,783	-98.613%
2026-01-20	39.0000	39.0000	35.9600	35.9600	-34.973%	46	7,872	-98.359%
2026-01-16	55.3000	55.3000	55.3000	55.3000	-11.943%	1	7,768	-98.933%
2026-01-13	62.7000	62.9000	62.7000	62.8000	+0.965%	6	8,000	-99.061%
2026-01-12	62.0000	62.2000	62.0000	62.2000	-1.676%	3	7,994	-99.051%
2026-01-09	62.2000	63.4600	61.8900	63.2600	+11.846%	94	7,991	-99.067%
2026-01-08	58.0300	58.0300	55.6000	56.5600	-9.504%	792	8,121	-98.957%
2026-01-07	62.8000	66.5000	62.5000	62.5000	+9.649%	2,009	7,391	-99.056%
2026-01-06	57.3000	58.7000	57.0000	57.0000	0.000%	1,613	6,159	-98.965%
2026-01-05	53.1200	57.4000	53.1200	57.0000	+22.056%	27	5,334	-98.965%
2026-01-02	50.4000	51.6000	43.1000	46.7000	-1.477%	720	5,334	-98.737%
2025-12-31	51.0000	51.0000	47.4000	47.4000	-12.141%	118	1,090	-98.755%
2025-12-29	55.7000	55.7000	53.9500	53.9500	-9.631%	16	1,090	-98.906%
2025-12-26	61.3300	61.3300	59.4000	59.7000	+8.545%	16	1,091	-99.012%
2025-12-23	49.4000	55.2000	49.4000	55.0000	+9.127%	540	1,086	-98.927%
2025-12-22	50.4000	50.4000	50.4000	50.4000	+8.387%	2	1,437	-98.829%
2025-12-19	46.4600	46.5000	46.4600	46.5000	+12.048%	4	1,437	-98.731%
2025-12-18	47.6000	47.6000	41.5000	41.5000	-8.186%	38	1,437	-98.578%
2025-12-16	48.4100	48.7600	45.2000	45.2000	-16.451%	514	1,427	-98.695%
2025-12-15	53.6000	55.0000	53.6000	54.1000	-3.754%	20	1,003	-98.909%
2025-12-12	56.2700	56.2700	56.2100	56.2100	-18.889%	48	983	-98.950%
2025-12-09	69.2000	69.5000	69.1000	69.3000	-5.714%	16	1,007	-99.149%
2025-12-04	73.3000	73.5000	73.3000	73.5000	+5.755%	2	1,000	-99.197%
2025-12-02	69.4000	69.5000	69.4000	69.5000	-7.910%	2	998	-99.151%
2025-11-28	75.4700	75.4700	75.4700	75.4700	+22.120%	2	996	-99.218%
2025-11-25	59.3700	61.8000	59.3700	61.8000	+4.040%	19	995	-99.045%
2025-11-24	57.8000	60.4000	57.8000	59.4000	-6.309%	23	984	-99.007%
2025-11-19	62.4000	63.4000	62.4000	63.4000	+4.483%	10	1,296	-99.069%
2025-11-18	58.1900	60.6800	58.1900	60.6800	-14.294%	103	1,292	-99.028%
2025-11-17	70.5400	70.8000	70.5400	70.8000	-6.818%	2	1,249	-99.167%
2025-11-14	75.6600	75.9900	75.6600	75.9800	-22.469%	4	1,248	-99.223%
2025-11-12	97.4000	98.0000	97.4000	98.0000	+13.689%	300	1,247	-99.398%
2025-11-11	85.6000	86.2000	85.6000	86.2000	+3.793%	2	1,108	-99.316%
2025-11-10	81.2000	83.1400	81.2000	83.0500	+33.114%	10	1,108	-99.290%
2025-11-07	63.0600	63.0600	62.2300	62.3900	-11.416%	10	1,108	-99.054%
2025-11-06	74.6700	74.6700	70.4300	70.4300	-18.209%	3	333	-99.162%
2025-11-05	86.2000	86.2000	86.1100	86.1100	-3.029%	31	331	-99.315%
2025-11-04	95.7200	95.7200	88.8000	88.8000	-14.525%	3	301	-99.336%
2025-11-03	106.1100	106.1100	103.6700	103.8900	+7.736%	14	296	-99.432%
2025-10-30	96.4900	96.4900	96.4300	96.4300	-13.817%	227	296	-99.388%
2025-10-29	114.6000	115.0000	110.5100	111.8900	+9.481%	102	71	-99.473%
2025-10-28	102.2300	102.2300	102.2000	102.2000	0.000%	56	28	-99.423%

.dark-mode .ZNnPSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZNnPSj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7900SPX Sep 18 2026 7900.00 Call (SPX260918C07900000)option OPRA

SPX20260918C7900
SPX Sep 18 2026 7900.00 Call (SPX260918C07900000)
option OPRA