Dark

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

EOD

Sep 10, 2026

0.3500-38.596%(-0.2200)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5500	0.2900	0.3500	-38.596%	65	7,051	0.000%
2026-09-09	0.9000	0.9000	0.5700	0.5700	-48.182%	154	7,062	-38.596%
2026-09-08	2.3000	2.3000	1.1000	1.1000	-62.963%	551	7,063	-68.182%
2026-09-04	4.5700	5.0800	2.8000	2.9700	-59.919%	37	8,787	-88.215%
2026-09-03	4.5000	9.5000	3.8700	7.4100	+174.444%	676	8,787	-95.277%
2026-09-02	2.1600	3.3000	2.0600	2.7000	+31.707%	283	9,061	-87.037%
2026-09-01	2.6100	3.2400	1.8000	2.0500	-56.842%	204	9,115	-82.927%
2026-08-31	5.3800	5.3800	3.9000	4.7500	-41.358%	43	9,118	-92.632%
2026-08-28	13.3700	18.5000	7.5700	8.1000	-34.146%	324	9,121	-95.679%
2026-08-27	10.9300	15.7100	10.7500	12.3000	+22.632%	93	9,113	-97.154%
2026-08-26	9.5000	11.1100	8.7500	10.0300	-6.262%	400	9,125	-96.510%
2026-08-25	12.2000	12.2000	9.5000	10.7000	+13.830%	54	8,732	-96.729%
2026-08-24	9.6400	10.6500	8.7100	9.4000	-28.517%	248	8,725	-96.277%
2026-08-21	13.0500	15.8000	12.2000	13.1500	+12.393%	113	8,713	-97.338%
2026-08-20	16.8500	18.7400	11.3400	11.7000	-43.750%	987	8,623	-97.009%
2026-08-19	27.3000	31.0000	20.8000	20.8000	-3.256%	1,652	8,702	-98.317%
2026-08-18	26.0100	26.8000	21.5000	21.5000	-37.500%	1,101	8,109	-98.372%
2026-08-17	49.2100	49.9500	34.4000	34.4000	-30.785%	390	8,279	-98.983%
2026-08-14	59.9800	62.3000	49.4500	49.7000	-20.696%	775	8,391	-99.296%
2026-08-13	52.3500	66.5900	52.3500	62.6700	+41.149%	84	7,897	-99.442%
2026-08-12	46.7000	48.5000	44.1000	44.4000	+0.680%	654	7,899	-99.212%
2026-08-11	55.9000	56.5000	42.5000	44.1000	-18.635%	257	8,121	-99.206%
2026-08-10	58.3000	61.3300	54.2000	54.2000	+3.633%	272	8,120	-99.354%
2026-08-07	53.5800	60.6500	51.3700	52.3000	+12.111%	220	8,122	-99.331%
2026-08-06	57.0000	59.8700	45.0000	46.6500	-23.487%	829	8,117	-99.250%
2026-08-05	92.7600	95.7000	60.3300	60.9700	-15.787%	1,453	8,717	-99.426%
2026-08-04	34.9500	76.8700	34.9500	72.4000	+163.273%	2,174	8,051	-99.517%
2026-08-03	13.7700	28.5000	13.7700	27.5000	+141.228%	3,962	6,568	-98.727%
2026-07-31	11.6000	11.9000	8.3900	11.4000	+17.526%	83	3,600	-96.930%
2026-07-30	6.7300	9.7000	6.7300	9.7000	+29.333%	297	3,599	-96.392%
2026-07-29	6.7300	7.9800	6.7000	7.5000	-27.184%	139	3,614	-95.333%
2026-07-28	8.1000	10.6000	8.1000	10.3000	+7.292%	131	3,620	-96.602%
2026-07-27	12.0000	12.0000	8.8000	9.6000	-3.030%	129	3,683	-96.354%
2026-07-24	10.2500	13.0500	9.7200	9.9000	-14.286%	1,635	3,737	-96.465%
2026-07-23	13.7300	14.4500	10.5100	11.5500	-44.471%	290	4,337	-96.970%
2026-07-22	20.4100	22.7100	20.4100	20.8000	-4.587%	106	4,463	-98.317%
2026-07-21	20.3500	23.5300	19.9400	21.8000	+29.762%	142	4,462	-98.394%
2026-07-20	20.4400	20.9000	16.8000	16.8000	-20.379%	58	4,530	-97.917%
2026-07-17	22.5400	24.7000	20.8000	21.1000	-29.076%	23	4,512	-98.341%
2026-07-16	34.7600	37.2500	27.5000	29.7500	-17.590%	1,184	4,516	-98.824%
2026-07-15	37.9000	37.9000	36.1000	36.1000	-1.635%	2	3,963	-99.030%
2026-07-14	34.7300	36.7000	34.7300	36.7000	+6.439%	6	3,963	-99.046%
2026-07-13	39.6800	39.6800	34.4800	34.4800	-25.368%	25	3,962	-98.985%
2026-07-10	42.0300	46.2000	42.0300	46.2000	+10.526%	2	3,970	-99.242%
2026-07-09	38.5700	42.1000	38.5700	41.8000	+34.708%	71	3,974	-99.163%
2026-07-08	30.8500	31.4300	29.6000	31.0300	-15.679%	159	3,990	-98.872%
2026-07-07	36.4200	40.0200	36.4200	36.8000	-21.351%	76	3,942	-99.049%
2026-07-06	45.3000	46.8000	44.4000	46.7900	+39.755%	60	3,941	-99.252%
2026-07-02	46.3600	50.5000	33.4800	33.4800	-21.408%	264	3,216	-98.955%
2026-07-01	43.5000	48.7000	42.6000	42.6000	-8.974%	857	3,216	-99.178%
2026-06-30	46.6500	47.4500	46.3000	46.8000	+16.854%	523	2,772	-99.252%
2026-06-29	35.9000	40.0500	29.9000	40.0500	+33.946%	261	2,995	-99.126%
2026-06-26	28.1300	35.5000	28.1300	29.9000	-8.000%	20	3,096	-98.829%
2026-06-25	33.0000	33.0000	32.5000	32.5000	+3.109%	254	3,138	-98.923%
2026-06-24	34.4000	34.7000	31.5200	31.5200	-17.917%	4	2,886	-98.890%
2026-06-23	42.2100	42.2100	38.3500	38.4000	-28.358%	608	2,885	-99.089%
2026-06-22	62.9900	62.9900	53.6000	53.6000	-18.911%	299	3,071	-99.347%
2026-06-18	66.1000	66.1000	66.1000	66.1000	+30.891%	1	2,885	-99.470%
2026-06-17	72.3000	73.3000	50.2000	50.5000	-34.670%	380	2,885	-99.307%
2026-06-16	77.3000	77.3000	77.3000	77.3000	-9.272%	2	2,885	-99.547%
2026-06-15	86.8000	94.4000	85.2000	85.2000	+39.352%	50	2,247	-99.589%
2026-06-12	61.9000	61.9000	61.1400	61.1400	+14.131%	902	2,247	-99.428%
2026-06-11	44.0000	53.5700	44.0000	53.5700	+6.142%	121	2,247	-99.347%
2026-06-10	56.1400	56.1400	50.4700	50.4700	-20.931%	251	2,284	-99.307%
2026-06-08	66.0000	68.2400	63.0000	63.8300	+3.118%	7	2,260	-99.452%
2026-06-05	92.5000	92.5000	61.1400	61.9000	-46.592%	17	2,259	-99.435%
2026-06-04	115.0900	115.9000	115.0900	115.9000	+7.315%	17	2,249	-99.698%
2026-06-03	107.9800	108.0000	107.9800	108.0000	-15.559%	64	2,251	-99.676%
2026-06-02	128.5000	128.5000	127.9000	127.9000	+1.187%	6	2,251	-99.726%
2026-06-01	112.0000	126.4000	111.7000	126.4000	+10.393%	27	2,249	-99.723%
2026-05-29	119.0000	119.6300	114.5000	114.5000	-1.885%	16	2,234	-99.694%
2026-05-28	99.2000	117.1000	99.2000	116.7000	+12.428%	19	2,235	-99.700%
2026-05-27	107.6000	110.0000	103.8000	103.8000	+1.229%	5	2,233	-99.663%
2026-05-26	114.6700	114.6700	102.5400	102.5400	+6.835%	22	2,235	-99.659%
2026-05-22	95.9800	95.9800	95.9800	95.9800	+39.709%	1	2,255	-99.635%
2026-05-20	68.7000	68.7000	68.7000	68.7000	+4.837%	254	2,256	-99.491%
2026-05-19	64.5300	65.5300	64.5300	65.5300	-21.802%	158	2,260	-99.466%
2026-05-18	83.8000	83.8000	83.8000	83.8000	-19.493%	110	2,260	-99.582%
2026-05-15	104.0900	104.0900	104.0900	104.0900	-15.374%	1	2,260	-99.664%
2026-05-14	123.0200	123.0200	123.0000	123.0000	+14.100%	531	2,167	-99.715%
2026-05-13	90.9000	107.8000	90.9000	107.8000	+24.884%	818	1,658	-99.675%
2026-05-12	76.8000	86.3200	76.8000	86.3200	-11.303%	44	1,658	-99.595%
2026-05-11	97.3200	97.3200	97.3200	97.3200	+16.551%	951	1,658	-99.640%
2026-05-08	84.8800	86.2000	83.5000	83.5000	+12.382%	38	1,586	-99.581%
2026-05-07	78.9000	78.9000	74.3000	74.3000	-4.621%	32	1,611	-99.529%
2026-05-06	61.4000	77.9000	61.4000	77.9000	+49.234%	135	1,599	-99.551%
2026-05-05	49.1000	52.2000	49.1000	52.2000	+29.851%	13	1,644	-99.330%
2026-05-04	43.3000	43.3000	40.2000	40.2000	-16.075%	352	1,634	-99.129%
2026-05-01	47.9000	47.9000	47.9000	47.9000	+21.297%	1	1,388	-99.269%
2026-04-30	39.4900	39.4900	39.4900	39.4900	+24.574%	4	1,388	-99.114%
2026-04-29	32.4000	32.4000	31.7000	31.7000	-16.907%	23	1,388	-98.896%
2026-04-28	38.1500	38.1500	38.1500	38.1500	-4.506%	400	1,400	-99.083%
2026-04-27	39.9500	39.9500	39.9500	39.9500	-1.601%	2	1,464	-99.124%
2026-04-24	40.1100	40.6000	40.1100	40.6000	+16.000%	4	1,464	-99.138%
2026-04-22	35.0000	35.0000	34.9000	35.0000	-5.405%	4	1,463	-99.000%
2026-04-21	37.0000	37.0000	37.0000	37.0000	-4.195%	1	1,463	-99.054%
2026-04-17	32.5000	38.8500	32.5000	38.6200	+81.400%	403	1,436	-99.094%
2026-04-15	18.7400	21.2900	18.7400	21.2900	+23.064%	6	1,062	-98.356%
2026-04-14	16.3000	17.3300	16.3000	17.3000	+72.311%	27	1,058	-97.977%
2026-04-13	10.1100	10.1300	10.0400	10.0400	+0.400%	42	1,057	-96.514%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-1.961%	2	1,037	-96.500%
2026-04-09	10.0000	10.3000	10.0000	10.2000	+56.923%	9	1,037	-96.569%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-0.459%	1	1,030	-94.615%
2026-04-06	6.5300	6.5300	6.5300	6.5300	+0.462%	3	1,030	-94.640%
2026-04-01	6.5000	6.5000	6.5000	6.5000	-53.901%	1	1,028	-94.615%
2026-03-16	13.9000	14.1000	13.9000	14.1000	+2.920%	8	1,299	-97.518%
2026-03-13	13.6000	13.7000	13.6000	13.7000	-11.613%	4	1,302	-97.445%
2026-03-12	15.5000	15.5000	15.5000	15.5000	-10.971%	1	1,299	-97.742%
2026-03-11	17.3000	17.4100	17.3000	17.4100	-9.323%	2	1,299	-97.990%
2026-03-10	19.3000	19.3000	19.2000	19.2000	+4.348%	16	1,298	-98.177%
2026-03-05	21.5000	21.5000	18.4000	18.4000	-18.943%	8	1,298	-98.098%
2026-03-04	22.7000	22.7000	22.7000	22.7000	+12.935%	44	1,292	-98.458%
2026-03-03	20.2000	20.6000	20.1000	20.1000	-21.176%	4	1,260	-98.259%
2026-03-02	23.6000	25.5000	23.6000	25.5000	+4.082%	6	1,259	-98.627%
2026-02-27	25.2000	25.2000	23.9000	24.5000	-12.500%	33	1,253	-98.571%
2026-02-26	28.4000	28.4000	28.0000	28.0000	-14.894%	3	1,240	-98.750%
2026-02-25	31.5200	32.9000	31.5200	32.9000	+10.774%	502	1,600	-98.936%
2026-02-24	29.3000	29.7000	29.3000	29.7000	+14.672%	2	1,600	-98.822%
2026-02-23	26.7000	26.7000	25.0000	25.9000	-4.428%	7	1,600	-98.649%
2026-02-19	29.2000	29.2000	26.5000	27.1000	-5.575%	3	656	-98.708%
2026-02-18	29.8000	29.8000	28.7000	28.7000	+16.667%	5	654	-98.780%
2026-02-17	28.3000	28.3000	24.6000	24.6000	-18.543%	21	655	-98.577%
2026-02-13	29.9000	30.2000	29.7000	30.2000	-28.605%	24	615	-98.841%
2026-02-10	42.3000	42.3000	42.3000	42.3000	-2.038%	500	615	-99.173%
2026-02-09	42.8000	43.1800	42.8000	43.1800	+39.741%	4	154	-99.189%
2026-02-05	30.9000	30.9000	30.9000	30.9000	-13.202%	1	153	-98.867%
2026-02-03	41.0000	41.0000	35.6000	35.6000	-25.147%	56	152	-99.017%
2026-02-02	47.8000	47.8000	47.5600	47.5600	+18.308%	13	130	-99.264%
2026-01-30	45.4000	45.4000	40.2000	40.2000	-9.050%	17	126	-99.129%
2026-01-29	45.6000	45.6000	38.1000	44.2000	-17.829%	147	125	-99.208%
2026-01-28	53.8900	53.8900	53.7900	53.7900	+16.177%	2	12	-99.349%
2026-01-26	46.3000	46.3000	46.3000	46.3000	+18.112%	5	11	-99.244%
2026-01-23	39.2000	39.2000	39.2000	39.2000	+14.956%	10	11	-99.107%
2026-01-20	34.1000	34.1000	34.1000	34.1000	0.000%	1	1	-98.974%

.dark-mode .z8xNFR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z8xNFR{ 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