Dark

SPX20260918C7950
SPX Sep 18 2026 7950.00 Call (SPX260918C07950000)
option OPRA

EOD

Jul 8, 2026

31.03-15.679%(-5.77)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	30.8500	31.4300	29.6000	31.0300	-15.679%	159	3,990	0.000%
2026-07-07	36.4200	40.0200	36.4200	36.8000	-21.351%	76	3,942	-15.679%
2026-07-06	45.3000	46.8000	44.4000	46.7900	+39.755%	60	3,941	-33.682%
2026-07-02	46.3600	50.5000	33.4800	33.4800	-21.408%	264	3,216	-7.318%
2026-07-01	43.5000	48.7000	42.6000	42.6000	-8.974%	857	3,216	-27.160%
2026-06-30	46.6500	47.4500	46.3000	46.8000	+16.854%	523	2,772	-33.697%
2026-06-29	35.9000	40.0500	29.9000	40.0500	+33.946%	261	2,995	-22.522%
2026-06-26	28.1300	35.5000	28.1300	29.9000	-8.000%	20	3,096	+3.779%
2026-06-25	33.0000	33.0000	32.5000	32.5000	+3.109%	254	3,138	-4.523%
2026-06-24	34.4000	34.7000	31.5200	31.5200	-17.917%	4	2,886	-1.555%
2026-06-23	42.2100	42.2100	38.3500	38.4000	-28.358%	608	2,885	-19.193%
2026-06-22	62.9900	62.9900	53.6000	53.6000	-18.911%	299	3,071	-42.108%
2026-06-18	66.1000	66.1000	66.1000	66.1000	+30.891%	1	2,885	-53.056%
2026-06-17	72.3000	73.3000	50.2000	50.5000	-34.670%	380	2,885	-38.554%
2026-06-16	77.3000	77.3000	77.3000	77.3000	-9.272%	2	2,885	-59.858%
2026-06-15	86.8000	94.4000	85.2000	85.2000	+39.352%	50	2,247	-63.580%
2026-06-12	61.9000	61.9000	61.1400	61.1400	+14.131%	902	2,247	-49.248%
2026-06-11	44.0000	53.5700	44.0000	53.5700	+6.142%	121	2,247	-42.076%
2026-06-10	56.1400	56.1400	50.4700	50.4700	-20.931%	251	2,284	-38.518%
2026-06-08	66.0000	68.2400	63.0000	63.8300	+3.118%	7	2,260	-51.386%
2026-06-05	92.5000	92.5000	61.1400	61.9000	-46.592%	17	2,259	-49.871%
2026-06-04	115.0900	115.9000	115.0900	115.9000	+7.315%	17	2,249	-73.227%
2026-06-03	107.9800	108.0000	107.9800	108.0000	-15.559%	64	2,251	-71.269%
2026-06-02	128.5000	128.5000	127.9000	127.9000	+1.187%	6	2,251	-75.739%
2026-06-01	112.0000	126.4000	111.7000	126.4000	+10.393%	27	2,249	-75.451%
2026-05-29	119.0000	119.6300	114.5000	114.5000	-1.885%	16	2,234	-72.900%
2026-05-28	99.2000	117.1000	99.2000	116.7000	+12.428%	19	2,235	-73.410%
2026-05-27	107.6000	110.0000	103.8000	103.8000	+1.229%	5	2,233	-70.106%
2026-05-26	114.6700	114.6700	102.5400	102.5400	+6.835%	22	2,235	-69.739%
2026-05-22	95.9800	95.9800	95.9800	95.9800	+39.709%	1	2,255	-67.670%
2026-05-20	68.7000	68.7000	68.7000	68.7000	+4.837%	254	2,256	-54.833%
2026-05-19	64.5300	65.5300	64.5300	65.5300	-21.802%	158	2,260	-52.648%
2026-05-18	83.8000	83.8000	83.8000	83.8000	-19.493%	110	2,260	-62.971%
2026-05-15	104.0900	104.0900	104.0900	104.0900	-15.374%	1	2,260	-70.189%
2026-05-14	123.0200	123.0200	123.0000	123.0000	+14.100%	531	2,167	-74.772%
2026-05-13	90.9000	107.8000	90.9000	107.8000	+24.884%	818	1,658	-71.215%
2026-05-12	76.8000	86.3200	76.8000	86.3200	-11.303%	44	1,658	-64.052%
2026-05-11	97.3200	97.3200	97.3200	97.3200	+16.551%	951	1,658	-68.115%
2026-05-08	84.8800	86.2000	83.5000	83.5000	+12.382%	38	1,586	-62.838%
2026-05-07	78.9000	78.9000	74.3000	74.3000	-4.621%	32	1,611	-58.237%
2026-05-06	61.4000	77.9000	61.4000	77.9000	+49.234%	135	1,599	-60.167%
2026-05-05	49.1000	52.2000	49.1000	52.2000	+29.851%	13	1,644	-40.556%
2026-05-04	43.3000	43.3000	40.2000	40.2000	-16.075%	352	1,634	-22.811%
2026-05-01	47.9000	47.9000	47.9000	47.9000	+21.297%	1	1,388	-35.219%
2026-04-30	39.4900	39.4900	39.4900	39.4900	+24.574%	4	1,388	-21.423%
2026-04-29	32.4000	32.4000	31.7000	31.7000	-16.907%	23	1,388	-2.114%
2026-04-28	38.1500	38.1500	38.1500	38.1500	-4.506%	400	1,400	-18.663%
2026-04-27	39.9500	39.9500	39.9500	39.9500	-1.601%	2	1,464	-22.328%
2026-04-24	40.1100	40.6000	40.1100	40.6000	+16.000%	4	1,464	-23.571%
2026-04-22	35.0000	35.0000	34.9000	35.0000	-5.405%	4	1,463	-11.343%
2026-04-21	37.0000	37.0000	37.0000	37.0000	-4.195%	1	1,463	-16.135%
2026-04-17	32.5000	38.8500	32.5000	38.6200	+81.400%	403	1,436	-19.653%
2026-04-15	18.7400	21.2900	18.7400	21.2900	+23.064%	6	1,062	+45.749%
2026-04-14	16.3000	17.3300	16.3000	17.3000	+72.311%	27	1,058	+79.364%
2026-04-13	10.1100	10.1300	10.0400	10.0400	+0.400%	42	1,057	+209.064%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-1.961%	2	1,037	+210.300%
2026-04-09	10.0000	10.3000	10.0000	10.2000	+56.923%	9	1,037	+204.216%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-0.459%	1	1,030	+377.385%
2026-04-06	6.5300	6.5300	6.5300	6.5300	+0.462%	3	1,030	+375.191%
2026-04-01	6.5000	6.5000	6.5000	6.5000	-53.901%	1	1,028	+377.385%
2026-03-16	13.9000	14.1000	13.9000	14.1000	+2.920%	8	1,299	+120.071%
2026-03-13	13.6000	13.7000	13.6000	13.7000	-11.613%	4	1,302	+126.496%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-10.971%	1	1,299	+100.194%
2026-03-11	17.3000	17.4100	17.3000	17.4100	-9.323%	2	1,299	+78.231%
2026-03-10	19.3000	19.3000	19.2000	19.2000	+4.348%	16	1,298	+61.615%
2026-03-05	21.5000	21.5000	18.4000	18.4000	-18.943%	8	1,298	+68.641%
2026-03-04	22.7000	22.7000	22.7000	22.7000	+12.935%	44	1,292	+36.696%
2026-03-03	20.2000	20.6000	20.1000	20.1000	-21.176%	4	1,260	+54.378%
2026-03-02	23.6000	25.5000	23.6000	25.5000	+4.082%	6	1,259	+21.686%
2026-02-27	25.2000	25.2000	23.9000	24.5000	-12.500%	33	1,253	+26.653%
2026-02-26	28.4000	28.4000	28.0000	28.0000	-14.894%	3	1,240	+10.821%
2026-02-25	31.5200	32.9000	31.5200	32.9000	+10.774%	502	1,600	-5.684%
2026-02-24	29.3000	29.7000	29.3000	29.7000	+14.672%	2	1,600	+4.478%
2026-02-23	26.7000	26.7000	25.0000	25.9000	-4.428%	7	1,600	+19.807%
2026-02-19	29.2000	29.2000	26.5000	27.1000	-5.575%	3	656	+14.502%
2026-02-18	29.8000	29.8000	28.7000	28.7000	+16.667%	5	654	+8.118%
2026-02-17	28.3000	28.3000	24.6000	24.6000	-18.543%	21	655	+26.138%
2026-02-13	29.9000	30.2000	29.7000	30.2000	-28.605%	24	615	+2.748%
2026-02-10	42.3000	42.3000	42.3000	42.3000	-2.038%	500	615	-26.643%
2026-02-09	42.8000	43.1800	42.8000	43.1800	+39.741%	4	154	-28.138%
2026-02-05	30.9000	30.9000	30.9000	30.9000	-13.202%	1	153	+0.421%
2026-02-03	41.0000	41.0000	35.6000	35.6000	-25.147%	56	152	-12.837%
2026-02-02	47.8000	47.8000	47.5600	47.5600	+18.308%	13	130	-34.756%
2026-01-30	45.4000	45.4000	40.2000	40.2000	-9.050%	17	126	-22.811%
2026-01-29	45.6000	45.6000	38.1000	44.2000	-17.829%	147	125	-29.796%
2026-01-28	53.8900	53.8900	53.7900	53.7900	+16.177%	2	12	-42.313%
2026-01-26	46.3000	46.3000	46.3000	46.3000	+18.112%	5	11	-32.981%
2026-01-23	39.2000	39.2000	39.2000	39.2000	+14.956%	10	11	-20.842%
2026-01-20	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-9.003%

.dark-mode .dqj4CS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqj4CS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C7950SPX Sep 18 2026 7950.00 Call (SPX260918C07950000)option OPRA

SPX20260918C7950
SPX Sep 18 2026 7950.00 Call (SPX260918C07950000)
option OPRA