Dark

SPX20260918C8125
SPX Sep 18 2026 8125.00 Call (SPX260918C08125000)
option OPRA

EOD

Sep 10, 2026

0.2000-20.000%(-0.0500)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1900	0.2000	0.1900	0.2000	-20.000%	68	3,894	0.000%
2026-09-09	0.2700	0.3000	0.2500	0.2500	-34.211%	31	3,894	-20.000%
2026-09-08	0.4000	0.4200	0.3700	0.3800	-15.556%	70	3,870	-47.368%
2026-09-04	0.5200	0.5300	0.3700	0.4500	-55.000%	141	3,793	-55.556%
2026-09-03	1.0000	1.0000	0.9200	1.0000	+150.000%	8	3,793	-80.000%
2026-09-02	0.5000	0.5500	0.4000	0.4000	+14.286%	78	3,794	-50.000%
2026-09-01	0.4500	0.4500	0.3500	0.3500	-51.389%	78	3,790	-42.857%
2026-08-31	0.8000	0.8000	0.7000	0.7200	-37.391%	6	3,801	-72.222%
2026-08-28	2.3500	2.3500	1.0800	1.1500	-48.198%	252	3,806	-82.609%
2026-08-27	2.1000	2.2200	2.1000	2.2200	+34.545%	4	3,703	-90.991%
2026-08-26	1.9000	1.9000	1.5500	1.6500	+8.553%	3	3,701	-87.879%
2026-08-25	2.1000	2.1000	1.5200	1.5200	-1.935%	115	3,701	-86.842%
2026-08-24	1.5000	1.8700	1.5000	1.5500	-19.271%	226	3,823	-87.097%
2026-08-21	2.0500	2.9000	1.9200	1.9200	+7.263%	7	3,807	-89.583%
2026-08-20	2.6900	3.0700	1.7900	1.7900	-54.684%	196	3,808	-88.827%
2026-08-19	5.6000	5.6000	3.9500	3.9500	+1.282%	142	3,642	-94.937%
2026-08-18	4.6300	4.9000	3.9000	3.9000	-53.846%	75	3,645	-94.872%
2026-08-17	12.1000	12.3000	8.4500	8.4500	-37.175%	35	3,623	-97.633%
2026-08-14	18.2300	18.2600	12.9800	13.4500	-30.491%	138	3,612	-98.513%
2026-08-13	17.2000	24.7000	17.0500	19.3500	+38.214%	36	3,629	-98.966%
2026-08-12	16.3900	16.3900	14.0000	14.0000	+3.550%	19	3,625	-98.571%
2026-08-11	18.4500	18.4500	12.6200	13.5200	-22.299%	85	3,644	-98.521%
2026-08-10	18.7300	21.9500	17.4000	17.4000	-7.249%	30	3,677	-98.851%
2026-08-07	19.1300	19.5500	18.2300	18.7600	+25.485%	33	3,706	-98.934%
2026-08-06	19.6000	19.6000	14.2000	14.9500	-33.879%	369	3,709	-98.662%
2026-08-05	42.7300	44.1900	22.2000	22.6100	-22.169%	377	3,437	-99.115%
2026-08-04	14.4900	33.3400	14.4900	29.0500	+225.308%	282	3,644	-99.312%
2026-08-03	5.8500	8.9300	5.8500	8.9300	+174.769%	26	3,853	-97.760%
2026-07-31	3.2500	3.2500	3.2500	3.2500	+25.000%	40	3,830	-93.846%
2026-07-30	2.6000	2.6000	2.6000	2.6000	+8.333%	1	3,830	-92.308%
2026-07-29	2.7500	2.8000	2.4000	2.4000	-21.824%	4	3,831	-91.667%
2026-07-28	3.0700	3.0700	3.0700	3.0700	+9.643%	7	3,831	-93.485%
2026-07-27	3.6200	3.6200	2.8000	2.8000	-9.677%	88	3,831	-92.857%
2026-07-24	3.0500	3.4200	2.8500	3.1000	-15.068%	1,436	5,147	-93.548%
2026-07-23	3.6500	3.6500	3.6500	3.6500	-47.857%	13	4,186	-94.521%
2026-07-22	6.5900	7.0000	6.2200	7.0000	+13.636%	15	4,186	-97.143%
2026-07-21	6.0000	6.1600	5.8600	6.1600	+18.462%	29	4,184	-96.753%
2026-07-20	6.6000	6.6000	5.2000	5.2000	-16.399%	242	4,175	-96.154%
2026-07-17	7.6700	7.8000	6.2200	6.2200	-33.118%	8	4,075	-96.785%
2026-07-16	11.3500	11.3500	9.3000	9.3000	-35.056%	46	4,076	-97.849%
2026-07-15	14.2500	14.3200	14.2500	14.3200	+10.750%	4	4,110	-98.603%
2026-07-14	13.1000	13.1000	12.9300	12.9300	-1.448%	28	4,110	-98.453%
2026-07-13	16.1700	16.2000	13.1200	13.1200	-27.833%	112	4,059	-98.476%
2026-07-10	16.9300	18.6600	15.9100	18.1800	+13.412%	642	4,130	-98.900%
2026-07-09	16.3600	17.0600	16.0300	16.0300	+37.009%	193	3,647	-98.752%
2026-07-08	10.1900	11.8000	10.1900	11.7000	-20.408%	7	3,548	-98.291%
2026-07-07	17.9500	18.2100	14.4300	14.7000	-25.982%	730	3,522	-98.639%
2026-07-06	19.3400	20.2000	18.6000	19.8600	+40.453%	1,018	3,789	-98.993%
2026-07-02	22.0000	22.0000	14.1400	14.1400	-22.732%	102	3,005	-98.586%
2026-07-01	20.7000	20.9000	18.3000	18.3000	+5.780%	240	3,005	-98.907%
2026-06-30	17.3000	17.3000	17.3000	17.3000	+13.816%	1	3,068	-98.844%
2026-06-29	15.1400	15.2000	15.1400	15.2000	+28.814%	50	3,067	-98.684%
2026-06-26	13.2800	15.5000	11.8000	11.8000	-21.854%	4,230	3,041	-98.305%
2026-06-25	13.9000	15.1000	13.9000	15.1000	+11.852%	7	2,151	-98.675%
2026-06-24	17.1500	19.2000	13.5000	13.5000	-28.230%	10	2,149	-98.519%
2026-06-23	18.8100	18.8100	18.8100	18.8100	-41.219%	1	2,140	-98.937%
2026-06-18	32.0000	32.0000	32.0000	32.0000	+34.059%	4	2,014	-99.375%
2026-06-17	36.8300	36.8300	23.8700	23.8700	-22.751%	163	2,014	-99.162%
2026-06-11	30.9000	30.9000	30.9000	30.9000	+47.847%	10	2,014	-99.353%
2026-06-10	26.2100	26.2100	20.9000	20.9000	-28.669%	599	2,004	-99.043%
2026-06-09	38.8000	38.8000	20.8700	29.3000	-2.658%	6	1,442	-99.317%
2026-06-08	32.6700	32.6700	30.1000	30.1000	+8.664%	319	1,440	-99.336%
2026-06-05	43.3000	43.3000	27.7000	27.7000	-56.786%	3	1,377	-99.278%
2026-06-04	64.1000	64.1000	64.1000	64.1000	-3.318%	3	1,375	-99.688%
2026-05-29	65.9000	66.3000	65.9000	66.3000	-4.329%	32	62	-99.698%
2026-05-28	68.5000	69.3000	68.0000	69.3000	+11.594%	26	41	-99.711%
2026-05-27	62.1000	62.1000	62.1000	62.1000	+2.849%	10	18	-99.678%
2026-05-26	60.3800	60.3800	60.3800	60.3800	+3.514%	1	19	-99.669%
2026-05-22	60.3000	60.3000	58.3300	58.3300	+44.274%	2	18	-99.657%
2026-05-19	40.4300	40.4300	40.4300	40.4300	-47.219%	2	19	-99.505%
2026-05-14	76.6000	76.6000	76.6000	76.6000	+59.252%	3	19	-99.739%
2026-05-12	45.3700	48.2000	44.1000	48.1000	-0.825%	11	19	-99.584%
2026-05-08	48.5000	48.5000	48.5000	48.5000	+11.751%	3	19	-99.588%
2026-05-07	44.1000	44.1000	43.4000	43.4000	0.000%	11	0	-99.539%

.dark-mode .g7kD7T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g7kD7T{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8125SPX Sep 18 2026 8125.00 Call (SPX260918C08125000)option OPRA

SPX20260918C8125
SPX Sep 18 2026 8125.00 Call (SPX260918C08125000)
option OPRA