Dark

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

EOD

Sep 10, 2026

0.25000.000%(0.0000)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2500	0.2500	0.2500	0.2500	0.000%	157	19,200	0.000%
2026-09-09	0.3500	0.3500	0.2000	0.2500	-28.571%	239	19,360	0.000%
2026-09-08	0.4300	0.4800	0.3500	0.3500	-41.667%	129	19,534	-28.571%
2026-09-04	0.6200	0.6200	0.4500	0.6000	-40.000%	161	19,559	-58.333%
2026-09-03	0.7600	1.3200	0.7600	1.0000	+100.000%	21	19,559	-75.000%
2026-09-02	0.6200	0.6200	0.4500	0.5000	+11.111%	524	19,639	-50.000%
2026-09-01	0.5000	0.5700	0.4000	0.4500	-50.000%	139	20,079	-44.444%
2026-08-31	1.0000	1.0000	0.7500	0.9000	-43.750%	4,408	20,115	-72.222%
2026-08-28	2.6000	3.5000	1.3000	1.6000	-31.915%	274	21,951	-84.375%
2026-08-27	2.1000	3.1000	1.9100	2.3500	+14.634%	354	20,019	-89.362%
2026-08-26	2.1000	2.2000	1.7000	2.0500	0.000%	951	19,674	-87.805%
2026-08-25	2.6500	2.6500	1.8900	2.0500	+7.895%	113	18,720	-87.805%
2026-08-24	1.9500	2.2000	1.6200	1.9000	-23.387%	2,332	18,749	-86.842%
2026-08-21	2.7300	3.7000	2.3600	2.4800	+11.211%	174	17,446	-89.919%
2026-08-20	4.2000	4.2000	2.2300	2.2300	-52.553%	1,179	17,427	-88.789%
2026-08-19	7.1000	8.1000	4.4300	4.7000	-6.000%	420	17,118	-94.681%
2026-08-18	6.7700	6.7700	4.9400	5.0000	-45.652%	1,849	17,142	-95.000%
2026-08-17	15.7500	15.7500	9.2000	9.2000	-43.210%	1,150	18,171	-97.283%
2026-08-14	22.2800	22.2800	16.0500	16.2000	-30.202%	1,611	17,664	-98.457%
2026-08-13	20.2700	29.2000	19.5000	23.2100	+45.791%	1,923	16,039	-98.923%
2026-08-12	19.6000	19.6000	14.8000	15.9200	-0.500%	1,331	15,686	-98.430%
2026-08-11	21.8700	22.8000	15.1200	16.0000	-26.941%	1,151	15,366	-98.438%
2026-08-10	22.0700	25.4500	20.8100	21.9000	-12.330%	744	15,353	-98.858%
2026-08-07	21.9800	26.8700	20.6500	24.9800	+40.732%	426	15,385	-98.999%
2026-08-06	24.5000	25.7000	17.2000	17.7500	-29.703%	1,611	15,485	-98.592%
2026-08-05	46.2800	49.7200	24.4500	25.2500	-23.716%	2,180	15,544	-99.010%
2026-08-04	12.9200	38.6500	12.9200	33.1000	+227.723%	1,442	13,172	-99.245%
2026-08-03	5.3000	10.9000	5.3000	10.1000	+140.476%	2,100	13,661	-97.525%
2026-07-31	3.7000	4.2000	3.7000	4.2000	+12.000%	2,658	13,579	-94.048%
2026-07-30	2.8100	3.7500	2.8100	3.7500	+63.043%	2,508	12,837	-93.333%
2026-07-29	3.6300	3.6300	2.3000	2.3000	-37.838%	1,149	12,521	-89.130%
2026-07-28	3.0500	3.7000	2.9000	3.7000	+8.504%	1,009	11,909	-93.243%
2026-07-27	4.0100	4.0500	3.2000	3.4100	-2.571%	447	12,750	-92.669%
2026-07-24	4.0000	4.5200	3.4500	3.5000	-10.256%	1,081	12,835	-92.857%
2026-07-23	4.9800	4.9800	3.7000	3.9000	-47.011%	4,198	13,247	-93.590%
2026-07-22	7.5500	8.3500	7.3600	7.3600	-8.000%	38	16,284	-96.603%
2026-07-21	7.0500	8.5000	7.0500	8.0000	+35.593%	1,196	16,269	-96.875%
2026-07-20	8.5000	8.5000	5.7000	5.9000	-22.164%	1,343	15,718	-95.763%
2026-07-17	8.1700	9.2500	7.5800	7.5800	-27.741%	1,059	12,337	-96.702%
2026-07-16	10.5000	10.5000	10.4900	10.4900	-29.265%	70	12,925	-97.617%
2026-07-15	17.2500	17.6100	13.2000	14.8300	-0.869%	565	12,872	-98.314%
2026-07-14	14.7000	15.7000	14.7000	14.9600	-1.902%	10	12,773	-98.329%
2026-07-13	18.5500	18.8100	14.9300	15.2500	-25.464%	456	12,729	-98.361%
2026-07-10	19.4800	20.5200	18.9400	20.4600	+9.412%	121	12,483	-98.778%
2026-07-09	15.5500	19.6000	15.5500	18.7000	+39.552%	533	12,564	-98.663%
2026-07-08	13.7300	13.7300	13.4000	13.4000	-20.238%	169	12,487	-98.134%
2026-07-07	20.4500	20.4500	16.2000	16.8000	-23.077%	628	12,385	-98.512%
2026-07-06	19.6500	22.6400	19.6500	21.8400	+31.566%	271	12,441	-98.855%
2026-07-02	25.1000	25.1000	15.5500	16.6000	-19.417%	632	11,920	-98.494%
2026-07-01	19.1000	24.1000	19.1000	20.6000	-10.668%	84	11,920	-98.786%
2026-06-30	21.0000	23.3300	20.4000	23.0600	+21.368%	338	11,929	-98.916%
2026-06-29	16.3000	19.6000	14.7000	19.0000	+46.154%	166	11,799	-98.684%
2026-06-26	13.5100	18.1000	13.0000	13.0000	-15.584%	2,276	11,914	-98.077%
2026-06-25	16.8000	18.0000	14.7000	15.4000	-8.005%	52	13,260	-98.377%
2026-06-24	21.8000	21.8000	16.6000	16.7400	-11.429%	166	13,250	-98.507%
2026-06-23	19.2000	23.1000	18.6000	18.9000	-29.478%	1,143	13,168	-98.677%
2026-06-22	29.7200	29.7200	26.8000	26.8000	-24.294%	206	12,525	-99.067%
2026-06-18	34.6000	35.9500	34.1400	35.4000	-9.924%	10	12,553	-99.294%
2026-06-16	50.5000	50.5000	39.3000	39.3000	-22.941%	437	12,553	-99.364%
2026-06-15	49.0000	57.8000	49.0000	51.0000	+52.239%	380	13,047	-99.510%
2026-06-12	33.7000	41.5000	32.0000	33.5000	-5.899%	552	13,047	-99.254%
2026-06-11	25.0000	35.6000	22.2500	35.6000	+61.818%	1,315	13,047	-99.298%
2026-06-10	27.6700	31.7000	22.0000	22.0000	-24.138%	195	12,115	-98.864%
2026-06-09	35.5000	35.5000	21.7000	29.0000	-19.040%	965	12,237	-99.138%
2026-06-08	42.0000	42.0000	35.7000	35.8200	+19.799%	1,184	11,077	-99.302%
2026-06-05	56.5000	56.6000	29.9000	29.9000	-56.389%	779	11,817	-99.164%
2026-06-04	58.8600	71.5000	58.3000	68.5600	+2.635%	2,308	11,268	-99.635%
2026-06-03	69.0000	69.0000	65.6800	66.8000	-14.752%	1,140	10,330	-99.626%
2026-06-02	79.2000	80.6500	78.3600	78.3600	-1.434%	373	10,881	-99.681%
2026-06-01	68.0000	80.2500	68.0000	79.5000	+10.586%	362	10,084	-99.686%
2026-05-29	78.0000	79.7700	71.8900	71.8900	-3.942%	238	10,015	-99.652%
2026-05-28	61.8800	74.8400	61.8800	74.8400	+11.952%	313	10,014	-99.666%
2026-05-27	69.0000	69.0000	63.1000	66.8500	-3.951%	273	10,173	-99.626%
2026-05-26	65.4600	73.5000	65.3300	69.6000	+6.098%	831	9,834	-99.641%
2026-05-22	65.6000	65.6000	63.4000	65.6000	+26.154%	902	9,699	-99.619%
2026-05-21	47.1500	56.9000	47.1500	52.0000	+1.167%	188	9,466	-99.519%
2026-05-20	44.2000	53.6700	44.0000	51.4000	+32.645%	293	9,466	-99.514%
2026-05-19	40.7000	40.7000	37.0000	38.7500	-10.838%	312	9,170	-99.355%
2026-05-18	54.5000	54.5000	42.6400	43.4600	-22.834%	140	9,170	-99.425%
2026-05-15	63.3900	65.0000	56.3200	56.3200	-31.981%	1,092	9,170	-99.556%
2026-05-14	77.3500	90.6500	77.3500	82.8000	+23.971%	765	9,425	-99.698%
2026-05-13	53.9300	70.1400	53.9300	66.7900	+36.306%	571	9,119	-99.626%
2026-05-12	52.6000	54.0000	47.9500	49.0000	-18.197%	15	9,119	-99.490%
2026-05-11	59.7900	63.1000	58.3000	59.9000	+10.721%	177	9,119	-99.583%
2026-05-08	47.1500	55.8000	47.1500	54.1000	+36.962%	1,449	8,583	-99.538%
2026-05-07	49.1300	49.1300	39.5000	39.5000	-18.405%	2,836	8,309	-99.367%
2026-05-06	37.4000	48.7000	37.4000	48.4100	+73.513%	137	7,056	-99.484%
2026-05-05	26.7500	27.9000	26.7500	27.9000	+21.304%	8	6,950	-99.104%
2026-05-04	23.0000	23.0000	23.0000	23.0000	-14.815%	1	7,674	-98.913%
2026-05-01	26.0800	29.6000	26.0800	27.0000	+10.069%	238	7,738	-99.074%
2026-04-30	23.8000	24.5300	23.7600	24.5300	+41.792%	57	7,738	-98.981%
2026-04-29	18.7000	18.7000	17.3000	17.3000	-11.509%	758	7,764	-98.555%
2026-04-28	19.5000	19.5500	19.5000	19.5500	-22.112%	453	7,713	-98.721%
2026-04-27	25.1000	25.1000	25.1000	25.1000	+5.021%	4	7,726	-99.004%
2026-04-24	20.7000	23.9000	20.7000	23.9000	+26.121%	115	7,726	-98.954%
2026-04-23	20.6200	20.6200	18.4000	18.9500	-6.650%	107	7,721	-98.681%
2026-04-22	19.4100	20.3000	19.4100	20.3000	+23.030%	258	7,692	-98.768%
2026-04-21	18.5500	18.5500	16.5000	16.5000	-20.711%	13	7,642	-98.485%
2026-04-20	20.8100	20.8100	20.8100	20.8100	-4.585%	4	7,642	-98.799%
2026-04-17	19.1400	23.1000	19.1400	21.8100	+34.133%	1,074	7,642	-98.854%
2026-04-16	15.3000	16.2600	15.1900	16.2600	+16.143%	1,621	7,921	-98.462%
2026-04-15	10.1400	14.0000	10.1400	14.0000	+42.857%	1,271	9,122	-98.214%
2026-04-14	7.4500	9.8000	7.4500	9.8000	+53.605%	261	9,734	-97.449%
2026-04-13	5.7100	6.3800	5.7000	6.3800	+8.136%	3,612	10,019	-96.082%
2026-04-10	5.9000	5.9000	5.9000	5.9000	+9.462%	23	7,948	-95.763%
2026-04-09	5.3000	5.3900	5.3000	5.3900	+1.890%	44	7,949	-95.362%
2026-04-08	5.5000	5.7000	5.2900	5.2900	+29.024%	4	7,947	-95.274%
2026-04-07	4.1000	4.1000	4.1000	4.1000	+2.500%	1	7,943	-93.902%
2026-04-06	4.0000	4.0000	4.0000	4.0000	-4.988%	200	7,943	-93.750%
2026-04-01	4.1000	4.2100	4.1000	4.2100	+11.671%	3	8,044	-94.062%
2026-03-31	3.4700	3.7700	3.4700	3.7700	+26.510%	28	8,041	-93.369%
2026-03-30	2.9900	3.0000	2.9800	2.9800	-5.397%	54	8,041	-91.611%
2026-03-27	3.5000	3.5000	3.1500	3.1500	-13.699%	3	8,043	-92.063%
2026-03-26	3.8300	3.8300	3.6500	3.6500	-29.264%	51	8,043	-93.151%
2026-03-25	5.1600	5.1600	5.1500	5.1600	+9.554%	102	7,993	-95.155%
2026-03-24	5.0000	5.0000	4.7100	4.7100	-17.801%	851	7,959	-94.692%
2026-03-23	5.3000	5.7400	5.3000	5.7300	+8.523%	407	7,793	-95.637%
2026-03-20	5.3300	5.3300	5.2800	5.2800	-32.910%	2	7,793	-95.265%
2026-03-17	7.8700	7.8700	7.8700	7.8700	+2.208%	1	7,794	-96.823%
2026-03-16	8.5000	8.5000	7.6000	7.7000	-3.750%	24	7,795	-96.753%
2026-03-13	7.9000	8.0000	7.9000	8.0000	-5.882%	4	7,819	-96.875%
2026-03-12	8.5000	8.5000	8.5000	8.5000	-23.423%	2	7,816	-97.059%
2026-03-10	9.6000	11.1000	9.6000	11.1000	+30.435%	5	7,818	-97.748%
2026-03-09	8.7400	8.7400	8.4900	8.5100	-21.204%	7	7,814	-97.062%
2026-03-06	10.4700	10.8000	10.4700	10.8000	-0.917%	301	7,917	-97.685%
2026-03-05	12.7000	12.7000	10.9000	10.9000	-9.167%	1,023	7,967	-97.706%
2026-03-03	11.7000	12.0100	11.7000	12.0000	-20.530%	103	8,285	-97.917%
2026-03-02	14.0700	15.1000	14.0700	15.1000	+2.027%	5	8,285	-98.344%
2026-02-27	14.9000	15.2000	14.4000	14.8000	-11.905%	21	8,280	-98.311%
2026-02-26	17.2000	17.4000	16.7000	16.8000	-16.418%	63	8,261	-98.512%
2026-02-25	20.0000	20.2000	20.0000	20.1000	+11.667%	5	8,293	-98.756%
2026-02-24	17.1000	18.1000	17.1000	18.0000	+13.924%	207	8,293	-98.611%
2026-02-23	16.3000	16.4000	15.3000	15.8000	-8.140%	21	8,292	-98.418%
2026-02-20	17.2000	17.2000	17.2000	17.2000	+2.994%	1	8,278	-98.547%
2026-02-19	18.0000	18.0000	16.0000	16.7000	-4.023%	205	8,278	-98.503%
2026-02-18	18.6000	18.6000	17.4000	17.4000	-7.937%	20	9,818	-98.563%
2026-02-12	19.4000	19.7600	18.9000	18.9000	-30.769%	73	8,788	-98.677%
2026-02-11	27.3000	27.3000	27.3000	27.3000	+1.261%	1	8,751	-99.084%
2026-02-09	26.4000	26.9600	26.4000	26.9600	+10.947%	24	8,381	-99.073%
2026-02-06	23.3000	24.3000	23.3000	24.3000	+29.255%	3	8,395	-98.971%
2026-02-05	18.7000	19.5900	18.7000	18.8000	-19.313%	58	8,396	-98.670%
2026-02-03	26.0000	26.0000	22.4000	23.3000	-23.052%	554	8,345	-98.927%
2026-02-02	30.0000	30.3400	30.0000	30.2800	+16.015%	1,002	8,230	-99.174%
2026-01-30	28.7000	28.7000	26.1000	26.1000	-8.099%	41	8,393	-99.042%
2026-01-29	32.5000	32.5000	24.5000	28.4000	-15.224%	116	8,403	-99.120%
2026-01-28	33.5000	33.5000	33.5000	33.5000	+12.040%	51	8,308	-99.254%
2026-01-26	29.9000	29.9000	29.9000	29.9000	+17.717%	3	8,900	-99.164%
2026-01-22	25.5900	25.6000	25.4000	25.4000	+7.810%	74	8,903	-99.016%
2026-01-21	21.4500	23.6000	20.4000	23.5600	+20.204%	6	8,960	-98.939%
2026-01-20	23.4000	23.4000	19.6000	19.6000	-35.099%	4	8,958	-98.724%
2026-01-16	29.7000	30.2000	29.6000	30.2000	-16.575%	32	8,958	-99.172%
2026-01-13	36.2000	36.2000	36.2000	36.2000	-1.630%	5	9,054	-99.309%
2026-01-12	35.7000	36.8000	35.7000	36.8000	-0.541%	5	9,051	-99.321%
2026-01-09	37.0000	37.0000	37.0000	37.0000	+12.121%	22	9,050	-99.324%
2026-01-08	32.8000	33.0000	32.8000	33.0000	-2.367%	165	9,050	-99.242%
2026-01-07	37.3000	39.4000	33.8000	33.8000	+0.896%	160	9,035	-99.260%
2026-01-06	34.6000	35.3000	33.5000	33.5000	+4.819%	2,620	9,172	-99.254%
2026-01-05	30.0000	33.8000	30.0000	31.9600	+12.140%	2,768	10,304	-99.218%
2026-01-02	28.5000	28.5000	28.5000	28.5000	-18.571%	1	10,304	-99.123%
2025-12-26	34.8000	35.1000	34.8000	35.0000	+0.865%	11	10,303	-99.286%
2025-12-24	33.1400	34.7000	33.0100	34.7000	+9.119%	3	10,297	-99.280%
2025-12-23	28.1000	31.9000	28.1000	31.8000	+12.407%	541	10,297	-99.214%
2025-12-22	28.3000	28.3000	28.2900	28.2900	+13.341%	18	10,006	-99.116%
2025-12-18	26.0000	26.0000	24.9600	24.9600	+10.933%	74	10,035	-98.998%
2025-12-17	27.2000	27.2000	22.5000	22.5000	-16.045%	349	10,038	-98.889%
2025-12-16	26.8000	26.8000	26.8000	26.8000	-15.987%	505	2,880	-99.067%
2025-12-15	35.6300	35.6300	31.9000	31.9000	-28.651%	4	3,251	-99.216%
2025-12-10	39.6000	44.9400	39.6000	44.7100	+7.735%	707	3,249	-99.441%
2025-12-09	43.1000	43.5000	41.4000	41.5000	+0.802%	235	2,782	-99.398%
2025-12-08	45.9000	45.9000	40.7500	41.1700	-9.317%	114	2,718	-99.393%
2025-12-05	45.5000	45.9000	45.4000	45.4000	0.000%	53	2,704	-99.449%
2025-12-04	45.4000	45.4000	45.4000	45.4000	+3.890%	2	2,693	-99.449%
2025-12-03	43.5100	43.7000	43.0800	43.7000	+3.066%	202	2,693	-99.428%
2025-12-02	42.4000	42.4000	42.4000	42.4000	-3.196%	102	2,494	-99.410%
2025-11-26	44.5000	44.5000	43.8000	43.8000	+13.766%	110	2,294	-99.429%
2025-11-25	37.0000	38.5000	37.0000	38.5000	+4.054%	77	2,294	-99.351%
2025-11-24	37.5000	38.1500	36.9000	37.0000	+13.846%	242	2,244	-99.324%
2025-11-20	40.0000	40.0000	32.5000	32.5000	-8.062%	12	2,136	-99.231%
2025-11-19	36.5000	36.5000	35.3500	35.3500	-7.943%	102	2,125	-99.293%
2025-11-18	36.2500	40.0000	36.2500	38.4000	-19.158%	1,005	2,050	-99.349%
2025-11-17	47.6000	47.6000	47.5000	47.5000	-1.860%	200	1,372	-99.474%
2025-11-14	48.4000	48.4000	48.4000	48.4000	-11.759%	600	1,280	-99.483%
2025-11-13	54.8500	54.8500	54.8500	54.8500	-12.937%	1	727	-99.544%
2025-11-12	66.9400	66.9400	63.0000	63.0000	-2.492%	102	727	-99.603%
2025-11-11	56.2000	64.7000	56.0000	64.6100	+19.537%	170	627	-99.613%
2025-11-10	54.0600	54.0600	54.0500	54.0500	+39.304%	6	635	-99.537%
2025-11-07	38.8000	38.8000	38.8000	38.8000	-14.500%	10	632	-99.356%
2025-11-06	45.2600	45.3800	45.2600	45.3800	-21.078%	6	883	-99.449%
2025-11-05	57.0000	57.5000	57.0000	57.5000	-2.707%	2	883	-99.565%
2025-11-04	60.5200	61.3200	59.1000	59.1000	-14.632%	59	882	-99.577%
2025-11-03	71.7900	71.7900	69.2300	69.2300	+1.273%	45	861	-99.639%
2025-10-31	68.4500	68.4500	68.3600	68.3600	-8.352%	2	861	-99.634%
2025-10-29	77.3000	77.4900	74.5200	74.5900	+2.883%	109	862	-99.665%
2025-10-28	64.6000	72.5000	64.6000	72.5000	+34.633%	2	828	-99.655%
2025-10-27	53.0500	53.8600	53.0400	53.8500	0.000%	829	827	-99.536%

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