Dark

SPX20260918C8025
SPX Sep 18 2026 8025.00 Call (SPX260918C08025000)
option OPRA

EOD

Sep 10, 2026

0.2700-40.000%(-0.1800)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2800	0.2900	0.2700	0.2700	-40.000%	48	7,529	0.000%
2026-09-09	0.4700	0.4700	0.4500	0.4500	-29.688%	10	7,537	-40.000%
2026-09-08	0.7900	0.8200	0.5700	0.6400	-36.000%	80	7,546	-57.813%
2026-09-04	1.2700	1.2700	0.9000	1.0000	-64.539%	32	7,524	-73.000%
2026-09-03	3.3000	3.3000	2.7000	2.8200	+168.571%	15	7,524	-90.426%
2026-09-02	1.1500	1.1500	1.0500	1.0500	+20.690%	22	7,530	-74.286%
2026-09-01	0.9000	1.1700	0.7200	0.8700	-56.500%	82	7,530	-68.966%
2026-08-31	2.0500	2.0500	1.5300	2.0000	-34.641%	28	7,615	-86.500%
2026-08-28	4.9000	4.9000	2.8500	3.0600	-42.264%	11	7,613	-91.176%
2026-08-27	4.6000	6.2000	4.1000	5.3000	+11.814%	49	7,608	-94.906%
2026-08-26	3.7400	4.7400	3.7400	4.7400	+14.217%	21	7,577	-94.304%
2026-08-25	5.1600	5.1600	2.9000	4.1500	-4.817%	719	7,571	-93.494%
2026-08-24	3.7500	4.5400	3.5300	4.3600	-33.739%	18	6,801	-93.807%
2026-08-21	6.7600	7.4500	5.5000	6.5800	+21.402%	834	7,101	-95.897%
2026-08-20	8.1000	8.3400	5.3300	5.4200	-43.892%	82	6,294	-95.018%
2026-08-19	14.5000	16.4000	9.6600	9.6600	-9.296%	369	6,275	-97.205%
2026-08-18	13.7000	13.7000	10.6500	10.6500	-41.644%	678	6,081	-97.465%
2026-08-17	24.2000	24.2000	18.2500	18.2500	-38.136%	63	6,163	-98.521%
2026-08-14	34.4000	34.4000	28.7500	29.5000	-25.693%	59	6,119	-99.085%
2026-08-13	34.7500	42.8100	34.4000	39.7000	+45.956%	299	6,111	-99.320%
2026-08-12	34.2600	34.2600	27.2000	27.2000	+0.369%	118	6,177	-99.007%
2026-08-11	35.4500	35.4500	26.8000	27.1000	-24.931%	136	6,166	-99.004%
2026-08-10	35.8600	39.3200	35.5300	36.1000	-4.497%	18	6,263	-99.252%
2026-08-07	34.7100	40.4000	32.6000	37.8000	+24.752%	595	6,250	-99.286%
2026-08-06	29.9700	30.3000	27.8000	30.3000	-35.737%	96	6,506	-99.109%
2026-08-05	64.1000	64.1000	46.0000	47.1500	-12.263%	416	6,466	-99.427%
2026-08-04	24.7000	55.2000	24.7000	53.7400	+213.353%	1,602	6,465	-99.498%
2026-08-03	10.8700	17.5000	10.8700	17.1500	+145.000%	407	5,012	-98.426%
2026-07-31	7.3000	7.3500	5.5000	7.0000	+27.273%	6	3,103	-96.143%
2026-07-30	4.5800	5.5000	4.5800	5.5000	+65.165%	100	1,070	-95.091%
2026-07-29	5.1700	5.3500	3.3300	3.3300	-45.410%	27	1,035	-91.892%
2026-07-28	5.4800	6.3800	5.3300	6.1000	+16.412%	51	1,050	-95.574%
2026-07-27	7.1700	8.1500	5.2000	5.2400	-9.655%	156	1,045	-94.847%
2026-07-24	6.2000	6.2000	5.8000	5.8000	-17.143%	2	1,036	-95.345%
2026-07-23	8.5700	8.5700	6.6600	7.0000	-51.890%	4	1,036	-96.143%
2026-07-21	12.2500	14.5500	12.2500	14.5500	+28.194%	101	1,036	-98.144%
2026-07-20	12.2500	12.2500	11.3500	11.3500	-16.544%	5	1,060	-97.621%
2026-07-17	15.4800	16.1000	13.6000	13.6000	-43.592%	4	1,058	-98.015%
2026-07-16	24.1100	24.1100	24.1100	24.1100	+1.175%	5	1,057	-98.880%
2026-07-14	23.6500	23.8300	22.6300	23.8300	-1.529%	198	1,052	-98.867%
2026-07-13	24.2000	24.2000	24.2000	24.2000	-23.175%	1	1,071	-98.884%
2026-07-10	32.0300	32.0300	31.5000	31.5000	+10.604%	3	1,071	-99.143%
2026-07-09	23.0000	28.4800	23.0000	28.4800	+37.651%	157	1,071	-99.052%
2026-07-08	19.4000	20.6900	19.4000	20.6900	-23.427%	5	1,071	-98.695%
2026-07-07	27.0200	27.0200	27.0200	27.0200	-16.009%	10	1,070	-99.001%
2026-07-06	32.5000	32.5000	31.7400	32.1700	+31.575%	274	1,066	-99.161%
2026-07-02	35.5200	35.5200	23.4100	24.4500	-18.771%	128	926	-98.896%
2026-07-01	31.3400	31.3400	30.1000	30.1000	-4.232%	8	926	-99.103%
2026-06-30	31.5000	31.5000	31.4300	31.4300	+11.851%	5	927	-99.141%
2026-06-29	27.3000	28.1000	27.3000	28.1000	+14.694%	101	930	-99.039%
2026-06-26	26.3000	26.5000	24.4000	24.5000	+8.407%	194	833	-98.898%
2026-06-25	22.3000	22.6000	22.3000	22.6000	+0.444%	20	689	-98.805%
2026-06-24	31.3000	31.3000	22.5000	22.5000	-18.626%	9	708	-98.800%
2026-06-23	27.6500	27.6500	27.6500	27.6500	-43.915%	5	699	-99.024%
2026-06-18	49.2600	49.3000	44.4700	49.3000	+12.634%	63	675	-99.452%
2026-06-17	50.9100	50.9100	43.7700	43.7700	-24.339%	30	675	-99.383%
2026-06-16	57.8500	57.8500	57.8500	57.8500	-12.942%	5	675	-99.533%
2026-06-15	69.6500	76.1000	66.4500	66.4500	+38.265%	7	666	-99.594%
2026-06-12	48.0600	48.0600	48.0600	48.0600	+18.960%	100	666	-99.438%
2026-06-11	41.5300	41.5300	40.4000	40.4000	+33.686%	502	666	-99.332%
2026-06-10	37.9000	37.9000	30.1700	30.2200	-1.048%	47	328	-99.107%
2026-06-09	30.5400	30.5400	30.5400	30.5400	-36.507%	1	289	-99.116%
2026-06-08	49.5000	50.3000	46.7000	48.1000	-18.475%	38	290	-99.439%
2026-06-05	69.0500	69.0500	59.0000	59.0000	-33.258%	15	313	-99.542%
2026-06-04	76.7000	88.4000	76.7000	88.4000	+6.570%	35	313	-99.695%
2026-06-03	82.2500	82.9500	82.2500	82.9500	-18.074%	13	337	-99.675%
2026-06-02	103.0400	103.0400	101.2500	101.2500	+11.386%	5	324	-99.733%
2026-05-29	95.9000	96.6000	90.9000	90.9000	-3.810%	39	324	-99.703%
2026-05-28	94.3000	94.5000	94.3000	94.5000	+9.072%	3	324	-99.714%
2026-05-26	86.6400	86.6400	86.6400	86.6400	+5.273%	20	232	-99.688%
2026-05-22	82.3000	82.3000	82.3000	82.3000	+23.019%	1	212	-99.672%
2026-05-21	66.9000	66.9000	66.9000	66.9000	+3.400%	1	213	-99.596%
2026-05-20	64.4000	65.2000	63.5000	64.7000	+12.777%	17	213	-99.583%
2026-05-19	57.3700	57.3700	57.3700	57.3700	-12.009%	4	203	-99.529%
2026-05-18	64.9600	65.2000	64.8000	65.2000	-34.525%	4	203	-99.586%
2026-05-14	95.4000	104.4000	95.4000	99.5800	+15.055%	106	203	-99.729%
2026-05-13	86.2000	86.6300	86.2000	86.5500	+41.885%	129	144	-99.688%
2026-05-12	61.0000	61.0000	61.0000	61.0000	-19.012%	2	144	-99.557%
2026-05-11	75.3200	75.3200	75.3200	75.3200	+12.754%	4	144	-99.642%
2026-05-08	67.2100	67.3000	66.7900	66.8000	+7.742%	129	190	-99.596%
2026-05-06	48.6000	62.0000	48.6000	62.0000	+63.158%	28	76	-99.565%
2026-05-05	38.0000	38.0000	38.0000	38.0000	+0.529%	15	51	-99.289%
2026-05-01	38.7000	38.7000	37.8000	37.8000	+63.636%	17	19	-99.286%
2026-04-29	24.8000	24.8000	23.1000	23.1000	-28.037%	23	19	-98.831%
2026-04-27	32.1000	32.1000	32.1000	32.1000	+22.100%	1	2	-99.159%
2026-04-24	25.3000	26.2900	25.3000	26.2900	0.000%	3	2	-98.973%

.dark-mode .Nc8fDg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nc8fDg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8025SPX Sep 18 2026 8025.00 Call (SPX260918C08025000)option OPRA

SPX20260918C8025
SPX Sep 18 2026 8025.00 Call (SPX260918C08025000)
option OPRA