Dark

SPX20260918C8050
SPX Sep 18 2026 8050.00 Call (SPX260918C08050000)
option OPRA

EOD

Sep 10, 2026

0.2200-40.541%(-0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2200	0.2000	0.2200	-40.541%	9	10,954	0.000%
2026-09-09	0.4200	0.4500	0.3700	0.3700	-26.000%	163	10,954	-40.541%
2026-09-08	0.6100	0.6500	0.4500	0.5000	-41.176%	291	11,094	-56.000%
2026-09-04	1.1100	1.1100	0.7000	0.8500	-52.514%	96	15,400	-74.118%
2026-09-03	1.5000	2.2500	1.5000	1.7900	+167.164%	4,346	15,400	-87.709%
2026-09-02	0.8000	0.9700	0.6700	0.6700	+17.544%	195	12,574	-67.164%
2026-09-01	0.7100	0.9500	0.5700	0.5700	-60.140%	754	12,717	-61.404%
2026-08-31	1.4000	1.4500	1.1500	1.4300	-42.800%	90	12,431	-84.615%
2026-08-28	4.0000	6.0000	2.1000	2.5000	-39.024%	931	12,635	-91.200%
2026-08-27	3.5500	4.8000	3.3200	4.1000	+24.242%	285	11,079	-94.634%
2026-08-26	3.3500	3.4500	2.8800	3.3000	+10.000%	99	11,079	-93.333%
2026-08-25	3.8500	3.8500	3.0000	3.0000	0.000%	2,135	11,084	-92.667%
2026-08-24	3.5100	3.8700	2.6800	3.0000	-33.333%	88	10,188	-92.667%
2026-08-21	4.3500	5.4500	4.1000	4.5000	+16.883%	62	10,178	-95.111%
2026-08-20	6.1500	7.0700	3.7800	3.8500	-48.667%	554	10,195	-94.286%
2026-08-19	11.5000	12.0500	7.5000	7.5000	-11.032%	1,439	10,548	-97.067%
2026-08-18	10.8700	10.9200	8.4000	8.4300	-43.423%	4,061	9,928	-97.390%
2026-08-17	23.7100	23.7100	14.8000	14.9000	-38.784%	2,278	9,152	-98.523%
2026-08-14	32.5900	32.8000	24.2800	24.3400	-27.560%	524	10,908	-99.096%
2026-08-13	26.0800	37.7000	26.0800	33.6000	+42.979%	647	10,437	-99.345%
2026-08-12	25.1200	25.1900	22.0000	23.5000	+2.174%	495	10,164	-99.064%
2026-08-11	30.3000	30.6000	21.6000	23.0000	-21.769%	806	9,876	-99.043%
2026-08-10	30.9300	33.6600	28.6200	29.4000	-2.874%	208	9,957	-99.252%
2026-08-07	29.0500	35.0000	29.0500	30.2700	+21.811%	1,086	9,810	-99.273%
2026-08-06	30.9400	33.0000	24.6500	24.8500	-30.334%	1,283	8,854	-99.115%
2026-08-05	58.2000	61.3700	34.0000	35.6700	-21.432%	904	8,456	-99.383%
2026-08-04	17.8000	47.9000	17.8000	45.4000	+220.848%	3,458	8,392	-99.515%
2026-08-03	8.3500	15.0000	8.3500	14.1500	+135.833%	1,252	6,387	-98.445%
2026-07-31	6.2000	6.4500	5.6000	6.0000	+22.449%	65	4,835	-96.333%
2026-07-30	4.2500	4.9000	4.2500	4.9000	+64.983%	11	5,202	-95.510%
2026-07-29	4.4500	4.4500	2.9700	2.9700	-41.765%	12	5,192	-92.593%
2026-07-28	4.5800	5.1500	4.1500	5.1000	+5.590%	14	6,313	-95.686%
2026-07-27	6.8500	6.8500	4.8300	4.8300	-3.400%	2,813	6,316	-95.445%
2026-07-24	5.6000	5.6000	4.7600	5.0000	-7.407%	23	4,157	-95.600%
2026-07-23	6.9700	6.9700	5.1400	5.4000	-45.510%	346	4,172	-95.926%
2026-07-22	10.6500	11.6500	9.8500	9.9100	-15.371%	145	4,393	-97.780%
2026-07-21	10.6500	11.7100	10.4000	11.7100	+37.927%	36	4,474	-98.121%
2026-07-20	10.4100	10.4400	8.4900	8.4900	-20.506%	73	4,483	-97.409%
2026-07-17	11.6500	13.3500	10.6800	10.6800	-32.576%	69	4,497	-97.940%
2026-07-16	20.3700	20.4700	14.7000	15.8400	-28.969%	1,438	4,497	-98.611%
2026-07-15	22.3000	22.3000	22.3000	22.3000	+10.505%	1	3,774	-99.013%
2026-07-14	20.4800	20.9500	20.1800	20.1800	+1.765%	302	3,773	-98.910%
2026-07-13	22.6800	23.1000	19.8300	19.8300	-28.797%	162	4,042	-98.891%
2026-07-10	24.1800	27.8500	24.1800	27.8500	+12.753%	17	4,102	-99.210%
2026-07-09	20.8500	24.7000	20.7500	24.7000	+35.714%	155	4,100	-99.109%
2026-07-08	18.3200	18.3600	16.2500	18.2000	-23.817%	1,396	4,149	-98.791%
2026-07-07	23.8200	24.1000	22.5600	23.8900	-16.875%	127	3,014	-99.079%
2026-07-06	25.5600	29.6500	25.4900	28.7400	+24.416%	212	2,907	-99.235%
2026-07-02	31.8800	32.1800	19.0000	23.1000	-26.198%	101	2,671	-99.048%
2026-07-01	27.6000	31.3000	27.6000	31.3000	+8.983%	3	2,671	-99.297%
2026-06-30	25.0000	29.5500	25.0000	28.7200	+28.214%	315	2,671	-99.234%
2026-06-29	20.1000	22.4000	18.5000	22.4000	+2.752%	1,288	2,402	-99.018%
2026-06-26	21.7000	23.3000	21.6000	21.8000	+10.941%	45	1,711	-98.991%
2026-06-25	19.6500	19.6500	19.6500	19.6500	-0.254%	51	1,699	-98.880%
2026-06-24	24.6900	27.8000	19.7000	19.7000	-56.703%	6	1,681	-98.883%
2026-06-22	45.5000	45.5000	45.5000	45.5000	+2.247%	75	1,680	-99.516%
2026-06-18	44.5000	44.5000	44.5000	44.5000	+34.848%	43	1,602	-99.506%
2026-06-17	48.2000	48.2000	33.0000	33.0000	-34.000%	15	1,602	-99.333%
2026-06-16	54.8300	54.8300	50.0000	50.0000	-25.150%	52	1,602	-99.560%
2026-06-15	57.4500	66.8000	57.4500	66.8000	+39.574%	47	1,577	-99.671%
2026-06-12	41.1500	47.8600	41.1500	47.8600	+16.165%	2	1,577	-99.540%
2026-06-11	31.8500	42.0000	31.8500	41.2000	+30.174%	131	1,577	-99.466%
2026-06-10	39.6000	39.6000	31.6500	31.6500	-11.518%	6	1,484	-99.305%
2026-06-09	35.7700	35.7700	35.7700	35.7700	-18.815%	1	1,488	-99.385%
2026-06-08	47.4500	47.4500	44.0600	44.0600	+10.315%	33	1,487	-99.501%
2026-06-05	61.4100	61.4100	39.9400	39.9400	-51.763%	61	1,516	-99.449%
2026-06-04	70.9600	82.8000	70.9600	82.8000	+3.049%	6	1,554	-99.734%
2026-06-03	90.2400	90.2400	75.6500	80.3500	-11.470%	51	1,549	-99.726%
2026-06-02	90.7600	90.7600	90.7600	90.7600	+4.562%	20	1,527	-99.758%
2026-06-01	86.8000	86.8000	86.8000	86.8000	-1.251%	3	1,532	-99.747%
2026-05-29	92.8200	92.8200	87.9000	87.9000	+0.918%	3	1,529	-99.750%
2026-05-28	80.5400	87.1000	79.7200	87.1000	+13.411%	34	1,528	-99.747%
2026-05-27	76.8000	76.8000	76.8000	76.8000	-8.462%	1	1,511	-99.714%
2026-05-26	83.9000	83.9000	83.9000	83.9000	+21.068%	10	1,512	-99.738%
2026-05-22	76.3000	76.3000	69.3000	69.3000	+25.203%	14	1,512	-99.683%
2026-05-21	55.1600	55.3500	55.1600	55.3500	+12.113%	20	1,500	-99.603%
2026-05-20	49.3700	49.3700	49.3700	49.3700	+5.695%	1	1,500	-99.554%
2026-05-19	44.3500	50.5800	44.3500	46.7100	-27.649%	28	1,518	-99.529%
2026-05-18	64.5600	64.5600	64.5600	64.5600	+0.093%	2	1,518	-99.659%
2026-05-15	69.3500	69.8000	64.5000	64.5000	-31.310%	259	1,518	-99.659%
2026-05-14	88.8800	98.5000	88.8800	93.9000	+16.603%	363	1,331	-99.766%
2026-05-13	81.7000	81.7000	80.5300	80.5300	+33.771%	208	1,348	-99.727%
2026-05-12	60.4000	60.8000	60.2000	60.2000	-14.670%	9	1,348	-99.635%
2026-05-11	68.4200	70.5500	68.4200	70.5500	+12.970%	531	1,348	-99.688%
2026-05-08	63.5400	64.8600	61.9500	62.4500	+29.029%	46	728	-99.648%
2026-05-07	58.2200	58.2200	47.4100	48.4000	-12.223%	25	727	-99.545%
2026-05-06	43.6700	55.1400	43.6700	55.1400	+64.254%	273	726	-99.601%
2026-05-05	33.4400	33.6400	33.4400	33.5700	+5.433%	258	542	-99.345%
2026-05-04	31.8400	31.8400	31.8400	31.8400	-7.710%	10	620	-99.309%
2026-05-01	34.0000	35.5600	34.0000	34.5000	+40.816%	42	576	-99.362%
2026-04-30	24.5000	24.5000	24.5000	24.5000	+10.860%	15	576	-99.102%
2026-04-29	22.2000	22.2000	21.9300	22.1000	-7.143%	475	576	-99.005%
2026-04-28	23.5000	23.8000	23.4400	23.8000	-15.393%	107	347	-99.076%
2026-04-27	28.4300	28.4300	28.1300	28.1300	-4.644%	210	381	-99.218%
2026-04-24	27.3500	29.5000	27.3500	29.5000	+31.991%	100	381	-99.254%
2026-04-23	24.3000	24.4200	22.3500	22.3500	0.000%	32	331	-99.016%

.dark-mode .MZbsdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZbsdD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8050SPX Sep 18 2026 8050.00 Call (SPX260918C08050000)option OPRA

SPX20260918C8050
SPX Sep 18 2026 8050.00 Call (SPX260918C08050000)
option OPRA