Dark

SPX20260918C7925
SPX Sep 18 2026 7925.00 Call (SPX260918C07925000)
option OPRA

EOD

Sep 10, 2026

0.4400-48.235%(-0.4100)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5500	0.6400	0.3900	0.4400	-48.235%	37	3,725	0.000%
2026-09-09	1.1500	1.1500	0.8300	0.8500	-51.429%	131	3,725	-48.235%
2026-09-08	3.1500	3.1500	1.6000	1.7500	-62.366%	24	3,855	-74.857%
2026-09-04	7.2000	7.2000	4.2500	4.6500	-59.211%	24	3,865	-90.538%
2026-09-03	5.8500	12.9700	5.8500	11.4000	+192.308%	637	3,865	-96.140%
2026-09-02	3.0700	4.7000	3.0700	3.9000	+35.417%	89	3,859	-88.718%
2026-09-01	3.6900	4.6500	2.5500	2.8800	-54.574%	356	3,917	-84.722%
2026-08-31	7.5700	7.5700	5.7500	6.3400	-43.494%	413	3,935	-93.060%
2026-08-28	19.0200	22.8700	10.4200	11.2200	-30.311%	279	3,822	-96.078%
2026-08-27	14.7700	20.5000	13.7500	16.1000	+22.155%	362	3,577	-97.267%
2026-08-26	15.4500	15.4500	11.5300	13.1800	-3.302%	93	3,326	-96.662%
2026-08-25	16.6400	16.6400	12.2500	13.6300	-1.232%	925	3,326	-96.772%
2026-08-24	13.4400	13.8000	11.6200	13.8000	-17.365%	9	3,488	-96.812%
2026-08-21	17.0000	18.5600	15.9000	16.7000	+14.462%	359	3,486	-97.365%
2026-08-20	21.5000	22.3100	14.5700	14.5900	-46.791%	146	3,483	-96.984%
2026-08-19	33.6000	36.7400	27.4200	27.4200	+2.428%	478	3,430	-98.395%
2026-08-18	31.9000	32.2000	26.5900	26.7700	-37.012%	438	3,318	-98.356%
2026-08-17	53.7000	53.7000	42.4000	42.5000	-28.185%	629	3,287	-98.965%
2026-08-14	71.9000	72.0000	58.8500	59.1800	-15.878%	124	2,941	-99.257%
2026-08-13	63.7300	75.3400	63.7300	70.3500	+25.558%	136	2,937	-99.375%
2026-08-12	56.4700	58.6000	52.1500	56.0300	+10.079%	139	2,816	-99.215%
2026-08-11	63.7900	63.9100	49.9700	50.9000	-18.560%	47	2,887	-99.136%
2026-08-10	66.4000	68.9700	61.2300	62.5000	-6.994%	238	2,893	-99.296%
2026-08-07	59.7300	67.6500	58.9400	67.2000	+23.190%	82	2,891	-99.345%
2026-08-06	55.7000	55.7000	52.6900	54.5500	-17.461%	12	2,890	-99.193%
2026-08-05	103.1200	103.1200	66.0900	66.0900	-15.583%	22	2,882	-99.334%
2026-08-04	41.0000	82.8300	41.0000	78.2900	+144.656%	2,007	2,871	-99.438%
2026-08-03	18.1000	33.4000	18.1000	32.0000	+118.430%	796	3,809	-98.625%
2026-07-31	10.0500	14.8500	10.0500	14.6500	+13.127%	129	3,964	-96.997%
2026-07-30	9.8500	12.9500	9.8500	12.9500	+53.254%	99	3,944	-96.602%
2026-07-29	9.5000	9.5000	8.4500	8.4500	-32.074%	3	3,947	-94.793%
2026-07-28	11.2000	13.0400	11.2000	12.4400	+1.138%	48	3,946	-96.463%
2026-07-27	15.8800	15.8800	12.3000	12.3000	+5.128%	58	3,904	-96.423%
2026-07-24	12.7000	14.6100	11.7000	11.7000	-6.921%	4	3,880	-96.239%
2026-07-23	15.7000	16.3000	12.5700	12.5700	-51.839%	371	3,882	-96.500%
2026-07-22	23.9000	26.1000	23.9000	26.1000	-2.503%	201	3,596	-98.314%
2026-07-21	24.3000	26.7700	24.3000	26.7700	+30.905%	2	3,514	-98.356%
2026-07-20	22.1900	23.1400	20.3700	20.4500	-20.890%	114	3,511	-97.848%
2026-07-17	25.1000	30.0200	25.1000	25.8500	-31.794%	102	3,507	-98.298%
2026-07-16	41.8000	42.8000	37.9000	37.9000	-13.073%	302	3,507	-98.839%
2026-07-15	47.5000	48.2000	43.6000	43.6000	+3.563%	350	2,259	-98.991%
2026-07-14	37.6500	43.5000	37.6500	42.1000	+5.514%	161	2,332	-98.955%
2026-07-13	48.7000	48.7000	39.9000	39.9000	-25.379%	254	2,290	-98.897%
2026-07-10	47.6000	53.4700	46.3000	53.4700	+14.082%	257	2,193	-99.177%
2026-07-09	49.4000	49.4000	46.8700	46.8700	+30.557%	11	2,193	-99.061%
2026-07-08	33.3000	35.9000	33.3000	35.9000	-12.864%	102	2,202	-98.774%
2026-07-07	44.3500	44.3500	41.2000	41.2000	-23.034%	105	2,204	-98.932%
2026-07-06	48.6000	53.5300	48.6000	53.5300	+39.365%	41	1,357	-99.178%
2026-07-02	38.4100	38.4100	38.4100	38.4100	-21.612%	2	1,368	-98.854%
2026-07-01	44.3000	54.0000	44.3000	49.0000	-6.363%	1,113	1,368	-99.102%
2026-06-30	47.0400	52.3300	47.0400	52.3300	+19.748%	10	463	-99.159%
2026-06-29	37.1700	43.7000	37.1700	43.7000	+19.399%	13	460	-98.993%
2026-06-26	32.0000	36.6000	32.0000	36.6000	-13.475%	2	473	-98.798%
2026-06-25	42.9500	42.9500	42.3000	42.3000	+11.316%	3	474	-98.960%
2026-06-24	46.7400	46.7500	38.0000	38.0000	-7.990%	51	473	-98.842%
2026-06-23	41.3000	41.3000	41.3000	41.3000	-52.988%	1	429	-98.935%
2026-06-15	87.8500	87.8500	87.8500	87.8500	+30.535%	5	343	-99.499%
2026-06-12	67.3000	67.3000	67.3000	67.3000	+3.698%	205	343	-99.346%
2026-06-11	64.9000	64.9000	64.9000	64.9000	+49.195%	4	343	-99.322%
2026-06-10	43.5000	43.5000	43.5000	43.5000	-19.890%	20	339	-98.989%
2026-06-09	67.0000	67.0000	45.7000	54.3000	-20.730%	8	331	-99.190%
2026-06-08	68.5000	68.5000	68.5000	68.5000	+5.808%	1	332	-99.358%
2026-06-05	68.9600	68.9600	64.7400	64.7400	-47.579%	7	217	-99.320%
2026-05-29	123.5000	123.5000	123.5000	123.5000	-1.672%	20	212	-99.644%
2026-05-28	125.6000	125.6000	125.6000	125.6000	+10.175%	1	192	-99.650%
2026-05-27	114.0000	114.0000	114.0000	114.0000	+1.950%	3	192	-99.614%
2026-05-26	112.6000	112.6000	111.8200	111.8200	+10.603%	7	192	-99.607%
2026-05-22	101.1000	101.1000	101.1000	101.1000	+32.157%	1	193	-99.565%
2026-05-18	76.5000	76.5000	76.5000	76.5000	-24.727%	100	193	-99.425%
2026-05-15	101.6300	101.6300	101.6300	101.6300	-22.538%	5	193	-99.567%
2026-05-14	136.2100	136.2100	128.6300	131.2000	+16.934%	9	88	-99.665%
2026-05-13	92.0000	112.2000	92.0000	112.2000	+26.780%	8	66	-99.608%
2026-05-12	86.3000	88.5000	80.9600	88.5000	-3.279%	22	66	-99.503%
2026-05-08	90.0000	91.5000	90.0000	91.5000	+12.408%	7	66	-99.519%
2026-05-07	81.4000	81.4000	81.4000	81.4000	+10.074%	14	61	-99.459%
2026-05-06	73.5700	74.6000	73.5700	73.9500	+35.514%	7	48	-99.405%
2026-05-05	53.6000	54.5700	53.6000	54.5700	+3.157%	7	44	-99.194%
2026-05-01	54.5000	54.5000	52.9000	52.9000	+34.949%	7	39	-99.168%
2026-04-30	39.0000	39.2000	39.0000	39.2000	+7.075%	30	39	-98.878%
2026-04-28	36.6100	36.6100	36.6100	36.6100	-17.564%	2	9	-98.798%
2026-04-27	44.4100	44.4100	44.4100	44.4100	+0.248%	2	7	-99.009%
2026-04-24	39.3000	44.3000	39.3000	44.3000	+22.376%	4	5	-99.007%
2026-04-21	36.2000	36.2000	36.2000	36.2000	0.000%	1	1	-98.785%

.dark-mode .Zmg28d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zmg28d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7925SPX Sep 18 2026 7925.00 Call (SPX260918C07925000)option OPRA

SPX20260918C7925
SPX Sep 18 2026 7925.00 Call (SPX260918C07925000)
option OPRA