Dark

SPX20260918C8100
SPX Sep 18 2026 8100.00 Call (SPX260918C08100000)
option OPRA

EOD

Jul 8, 2026

13.40-20.238%(-3.40)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.7300	13.7300	13.4000	13.4000	-20.238%	169	12,487	0.000%
2026-07-07	20.4500	20.4500	16.2000	16.8000	-23.077%	628	12,385	-20.238%
2026-07-06	19.6500	22.6400	19.6500	21.8400	+31.566%	271	12,441	-38.645%
2026-07-02	25.1000	25.1000	15.5500	16.6000	-19.417%	632	11,920	-19.277%
2026-07-01	19.1000	24.1000	19.1000	20.6000	-10.668%	84	11,920	-34.951%
2026-06-30	21.0000	23.3300	20.4000	23.0600	+21.368%	338	11,929	-41.891%
2026-06-29	16.3000	19.6000	14.7000	19.0000	+46.154%	166	11,799	-29.474%
2026-06-26	13.5100	18.1000	13.0000	13.0000	-15.584%	2,276	11,914	+3.077%
2026-06-25	16.8000	18.0000	14.7000	15.4000	-8.005%	52	13,260	-12.987%
2026-06-24	21.8000	21.8000	16.6000	16.7400	-11.429%	166	13,250	-19.952%
2026-06-23	19.2000	23.1000	18.6000	18.9000	-29.478%	1,143	13,168	-29.101%
2026-06-22	29.7200	29.7200	26.8000	26.8000	-24.294%	206	12,525	-50.000%
2026-06-18	34.6000	35.9500	34.1400	35.4000	-9.924%	10	12,553	-62.147%
2026-06-16	50.5000	50.5000	39.3000	39.3000	-22.941%	437	12,553	-65.903%
2026-06-15	49.0000	57.8000	49.0000	51.0000	+52.239%	380	13,047	-73.725%
2026-06-12	33.7000	41.5000	32.0000	33.5000	-5.899%	552	13,047	-60.000%
2026-06-11	25.0000	35.6000	22.2500	35.6000	+61.818%	1,315	13,047	-62.360%
2026-06-10	27.6700	31.7000	22.0000	22.0000	-24.138%	195	12,115	-39.091%
2026-06-09	35.5000	35.5000	21.7000	29.0000	-19.040%	965	12,237	-53.793%
2026-06-08	42.0000	42.0000	35.7000	35.8200	+19.799%	1,184	11,077	-62.591%
2026-06-05	56.5000	56.6000	29.9000	29.9000	-56.389%	779	11,817	-55.184%
2026-06-04	58.8600	71.5000	58.3000	68.5600	+2.635%	2,308	11,268	-80.455%
2026-06-03	69.0000	69.0000	65.6800	66.8000	-14.752%	1,140	10,330	-79.940%
2026-06-02	79.2000	80.6500	78.3600	78.3600	-1.434%	373	10,881	-82.899%
2026-06-01	68.0000	80.2500	68.0000	79.5000	+10.586%	362	10,084	-83.145%
2026-05-29	78.0000	79.7700	71.8900	71.8900	-3.942%	238	10,015	-81.360%
2026-05-28	61.8800	74.8400	61.8800	74.8400	+11.952%	313	10,014	-82.095%
2026-05-27	69.0000	69.0000	63.1000	66.8500	-3.951%	273	10,173	-79.955%
2026-05-26	65.4600	73.5000	65.3300	69.6000	+6.098%	831	9,834	-80.747%
2026-05-22	65.6000	65.6000	63.4000	65.6000	+26.154%	902	9,699	-79.573%
2026-05-21	47.1500	56.9000	47.1500	52.0000	+1.167%	188	9,466	-74.231%
2026-05-20	44.2000	53.6700	44.0000	51.4000	+32.645%	293	9,466	-73.930%
2026-05-19	40.7000	40.7000	37.0000	38.7500	-10.838%	312	9,170	-65.419%
2026-05-18	54.5000	54.5000	42.6400	43.4600	-22.834%	140	9,170	-69.167%
2026-05-15	63.3900	65.0000	56.3200	56.3200	-31.981%	1,092	9,170	-76.207%
2026-05-14	77.3500	90.6500	77.3500	82.8000	+23.971%	765	9,425	-83.816%
2026-05-13	53.9300	70.1400	53.9300	66.7900	+36.306%	571	9,119	-79.937%
2026-05-12	52.6000	54.0000	47.9500	49.0000	-18.197%	15	9,119	-72.653%
2026-05-11	59.7900	63.1000	58.3000	59.9000	+10.721%	177	9,119	-77.629%
2026-05-08	47.1500	55.8000	47.1500	54.1000	+36.962%	1,449	8,583	-75.231%
2026-05-07	49.1300	49.1300	39.5000	39.5000	-18.405%	2,836	8,309	-66.076%
2026-05-06	37.4000	48.7000	37.4000	48.4100	+73.513%	137	7,056	-72.320%
2026-05-05	26.7500	27.9000	26.7500	27.9000	+21.304%	8	6,950	-51.971%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-14.815%	1	7,674	-41.739%
2026-05-01	26.0800	29.6000	26.0800	27.0000	+10.069%	238	7,738	-50.370%
2026-04-30	23.8000	24.5300	23.7600	24.5300	+41.792%	57	7,738	-45.373%
2026-04-29	18.7000	18.7000	17.3000	17.3000	-11.509%	758	7,764	-22.543%
2026-04-28	19.5000	19.5500	19.5000	19.5500	-22.112%	453	7,713	-31.458%
2026-04-27	25.1000	25.1000	25.1000	25.1000	+5.021%	4	7,726	-46.614%
2026-04-24	20.7000	23.9000	20.7000	23.9000	+26.121%	115	7,726	-43.933%
2026-04-23	20.6200	20.6200	18.4000	18.9500	-6.650%	107	7,721	-29.288%
2026-04-22	19.4100	20.3000	19.4100	20.3000	+23.030%	258	7,692	-33.990%
2026-04-21	18.5500	18.5500	16.5000	16.5000	-20.711%	13	7,642	-18.788%
2026-04-20	20.8100	20.8100	20.8100	20.8100	-4.585%	4	7,642	-35.608%
2026-04-17	19.1400	23.1000	19.1400	21.8100	+34.133%	1,074	7,642	-38.560%
2026-04-16	15.3000	16.2600	15.1900	16.2600	+16.143%	1,621	7,921	-17.589%
2026-04-15	10.1400	14.0000	10.1400	14.0000	+42.857%	1,271	9,122	-4.286%
2026-04-14	7.4500	9.8000	7.4500	9.8000	+53.605%	261	9,734	+36.735%
2026-04-13	5.7100	6.3800	5.7000	6.3800	+8.136%	3,612	10,019	+110.031%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+9.462%	23	7,948	+127.119%
2026-04-09	5.3000	5.3900	5.3000	5.3900	+1.890%	44	7,949	+148.609%
2026-04-08	5.5000	5.7000	5.2900	5.2900	+29.024%	4	7,947	+153.308%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	7,943	+226.829%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-4.988%	200	7,943	+235.000%
2026-04-01	4.1000	4.2100	4.1000	4.2100	+11.671%	3	8,044	+218.290%
2026-03-31	3.4700	3.7700	3.4700	3.7700	+26.510%	28	8,041	+255.438%
2026-03-30	2.9900	3.0000	2.9800	2.9800	-5.397%	54	8,041	+349.664%
2026-03-27	3.5000	3.5000	3.1500	3.1500	-13.699%	3	8,043	+325.397%
2026-03-26	3.8300	3.8300	3.6500	3.6500	-29.264%	51	8,043	+267.123%
2026-03-25	5.1600	5.1600	5.1500	5.1600	+9.554%	102	7,993	+159.690%
2026-03-24	5.0000	5.0000	4.7100	4.7100	-17.801%	851	7,959	+184.501%
2026-03-23	5.3000	5.7400	5.3000	5.7300	+8.523%	407	7,793	+133.857%
2026-03-20	5.3300	5.3300	5.2800	5.2800	-32.910%	2	7,793	+153.788%
2026-03-17	7.8700	7.8700	7.8700	7.8700	+2.208%	1	7,794	+70.267%
2026-03-16	8.5000	8.5000	7.6000	7.7000	-3.750%	24	7,795	+74.026%
2026-03-13	7.9000	8.0000	7.9000	8.0000	-5.882%	4	7,819	+67.500%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-23.423%	2	7,816	+57.647%
2026-03-10	9.6000	11.1000	9.6000	11.1000	+30.435%	5	7,818	+20.721%
2026-03-09	8.7400	8.7400	8.4900	8.5100	-21.204%	7	7,814	+57.462%
2026-03-06	10.4700	10.8000	10.4700	10.8000	-0.917%	301	7,917	+24.074%
2026-03-05	12.7000	12.7000	10.9000	10.9000	-9.167%	1,023	7,967	+22.936%
2026-03-03	11.7000	12.0100	11.7000	12.0000	-20.530%	103	8,285	+11.667%
2026-03-02	14.0700	15.1000	14.0700	15.1000	+2.027%	5	8,285	-11.258%
2026-02-27	14.9000	15.2000	14.4000	14.8000	-11.905%	21	8,280	-9.459%
2026-02-26	17.2000	17.4000	16.7000	16.8000	-16.418%	63	8,261	-20.238%
2026-02-25	20.0000	20.2000	20.0000	20.1000	+11.667%	5	8,293	-33.333%
2026-02-24	17.1000	18.1000	17.1000	18.0000	+13.924%	207	8,293	-25.556%
2026-02-23	16.3000	16.4000	15.3000	15.8000	-8.140%	21	8,292	-15.190%
2026-02-20	17.2000	17.2000	17.2000	17.2000	+2.994%	1	8,278	-22.093%
2026-02-19	18.0000	18.0000	16.0000	16.7000	-4.023%	205	8,278	-19.760%
2026-02-18	18.6000	18.6000	17.4000	17.4000	-7.937%	20	9,818	-22.989%
2026-02-12	19.4000	19.7600	18.9000	18.9000	-30.769%	73	8,788	-29.101%
2026-02-11	27.3000	27.3000	27.3000	27.3000	+1.261%	1	8,751	-50.916%
2026-02-09	26.4000	26.9600	26.4000	26.9600	+10.947%	24	8,381	-50.297%
2026-02-06	23.3000	24.3000	23.3000	24.3000	+29.255%	3	8,395	-44.856%
2026-02-05	18.7000	19.5900	18.7000	18.8000	-19.313%	58	8,396	-28.723%
2026-02-03	26.0000	26.0000	22.4000	23.3000	-23.052%	554	8,345	-42.489%
2026-02-02	30.0000	30.3400	30.0000	30.2800	+16.015%	1,002	8,230	-55.746%
2026-01-30	28.7000	28.7000	26.1000	26.1000	-8.099%	41	8,393	-48.659%
2026-01-29	32.5000	32.5000	24.5000	28.4000	-15.224%	116	8,403	-52.817%
2026-01-28	33.5000	33.5000	33.5000	33.5000	+12.040%	51	8,308	-60.000%
2026-01-26	29.9000	29.9000	29.9000	29.9000	+17.717%	3	8,900	-55.184%
2026-01-22	25.5900	25.6000	25.4000	25.4000	+7.810%	74	8,903	-47.244%
2026-01-21	21.4500	23.6000	20.4000	23.5600	+20.204%	6	8,960	-43.124%
2026-01-20	23.4000	23.4000	19.6000	19.6000	-35.099%	4	8,958	-31.633%
2026-01-16	29.7000	30.2000	29.6000	30.2000	-16.575%	32	8,958	-55.629%
2026-01-13	36.2000	36.2000	36.2000	36.2000	-1.630%	5	9,054	-62.983%
2026-01-12	35.7000	36.8000	35.7000	36.8000	-0.541%	5	9,051	-63.587%
2026-01-09	37.0000	37.0000	37.0000	37.0000	+12.121%	22	9,050	-63.784%
2026-01-08	32.8000	33.0000	32.8000	33.0000	-2.367%	165	9,050	-59.394%
2026-01-07	37.3000	39.4000	33.8000	33.8000	+0.896%	160	9,035	-60.355%
2026-01-06	34.6000	35.3000	33.5000	33.5000	+4.819%	2,620	9,172	-60.000%
2026-01-05	30.0000	33.8000	30.0000	31.9600	+12.140%	2,768	10,304	-58.073%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-18.571%	1	10,304	-52.982%
2025-12-26	34.8000	35.1000	34.8000	35.0000	+0.865%	11	10,303	-61.714%
2025-12-24	33.1400	34.7000	33.0100	34.7000	+9.119%	3	10,297	-61.383%
2025-12-23	28.1000	31.9000	28.1000	31.8000	+12.407%	541	10,297	-57.862%
2025-12-22	28.3000	28.3000	28.2900	28.2900	+13.341%	18	10,006	-52.633%
2025-12-18	26.0000	26.0000	24.9600	24.9600	+10.933%	74	10,035	-46.314%
2025-12-17	27.2000	27.2000	22.5000	22.5000	-16.045%	349	10,038	-40.444%
2025-12-16	26.8000	26.8000	26.8000	26.8000	-15.987%	505	2,880	-50.000%
2025-12-15	35.6300	35.6300	31.9000	31.9000	-28.651%	4	3,251	-57.994%
2025-12-10	39.6000	44.9400	39.6000	44.7100	+7.735%	707	3,249	-70.029%
2025-12-09	43.1000	43.5000	41.4000	41.5000	+0.802%	235	2,782	-67.711%
2025-12-08	45.9000	45.9000	40.7500	41.1700	-9.317%	114	2,718	-67.452%
2025-12-05	45.5000	45.9000	45.4000	45.4000	0.000%	53	2,704	-70.485%
2025-12-04	45.4000	45.4000	45.4000	45.4000	+3.890%	2	2,693	-70.485%
2025-12-03	43.5100	43.7000	43.0800	43.7000	+3.066%	202	2,693	-69.336%
2025-12-02	42.4000	42.4000	42.4000	42.4000	-3.196%	102	2,494	-68.396%
2025-11-26	44.5000	44.5000	43.8000	43.8000	+13.766%	110	2,294	-69.406%
2025-11-25	37.0000	38.5000	37.0000	38.5000	+4.054%	77	2,294	-65.195%
2025-11-24	37.5000	38.1500	36.9000	37.0000	+13.846%	242	2,244	-63.784%
2025-11-20	40.0000	40.0000	32.5000	32.5000	-8.062%	12	2,136	-58.769%
2025-11-19	36.5000	36.5000	35.3500	35.3500	-7.943%	102	2,125	-62.093%
2025-11-18	36.2500	40.0000	36.2500	38.4000	-19.158%	1,005	2,050	-65.104%
2025-11-17	47.6000	47.6000	47.5000	47.5000	-1.860%	200	1,372	-71.789%
2025-11-14	48.4000	48.4000	48.4000	48.4000	-11.759%	600	1,280	-72.314%
2025-11-13	54.8500	54.8500	54.8500	54.8500	-12.937%	1	727	-75.570%
2025-11-12	66.9400	66.9400	63.0000	63.0000	-2.492%	102	727	-78.730%
2025-11-11	56.2000	64.7000	56.0000	64.6100	+19.537%	170	627	-79.260%
2025-11-10	54.0600	54.0600	54.0500	54.0500	+39.304%	6	635	-75.208%
2025-11-07	38.8000	38.8000	38.8000	38.8000	-14.500%	10	632	-65.464%
2025-11-06	45.2600	45.3800	45.2600	45.3800	-21.078%	6	883	-70.472%
2025-11-05	57.0000	57.5000	57.0000	57.5000	-2.707%	2	883	-76.696%
2025-11-04	60.5200	61.3200	59.1000	59.1000	-14.632%	59	882	-77.327%
2025-11-03	71.7900	71.7900	69.2300	69.2300	+1.273%	45	861	-80.644%
2025-10-31	68.4500	68.4500	68.3600	68.3600	-8.352%	2	861	-80.398%
2025-10-29	77.3000	77.4900	74.5200	74.5900	+2.883%	109	862	-82.035%
2025-10-28	64.6000	72.5000	64.6000	72.5000	+34.633%	2	828	-81.517%
2025-10-27	53.0500	53.8600	53.0400	53.8500	0.000%	829	827	-75.116%

.dark-mode .YCp0sG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YCp0sG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8100SPX Sep 18 2026 8100.00 Call (SPX260918C08100000)option OPRA

SPX20260918C8100
SPX Sep 18 2026 8100.00 Call (SPX260918C08100000)
option OPRA