Dark

SPX20260918C8150
SPX Sep 18 2026 8150.00 Call (SPX260918C08150000)
option OPRA

EOD

Sep 10, 2026

0.2000+17.647%(+0.0300)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.2000	0.2000	+17.647%	125	12,012	0.000%
2026-09-09	0.1700	0.1700	0.1700	0.1700	-41.379%	50	11,942	+17.647%
2026-09-08	0.3300	0.3700	0.2900	0.2900	-63.750%	208	11,942	-31.034%
2026-09-03	0.7700	0.8000	0.7500	0.8000	+100.000%	201	12,077	-75.000%
2026-09-02	0.3700	0.4500	0.3700	0.4000	+33.333%	110	12,043	-50.000%
2026-09-01	0.3800	0.4000	0.2900	0.3000	-47.368%	44	12,122	-33.333%
2026-08-31	0.7000	0.7000	0.5700	0.5700	-38.710%	12	12,116	-64.912%
2026-08-28	1.4800	1.4900	0.8500	0.9300	-38.000%	102	12,114	-78.495%
2026-08-27	1.3600	1.9500	1.3600	1.5000	+5.634%	435	12,168	-86.667%
2026-08-26	1.4000	1.4200	1.2200	1.4200	-3.401%	83	11,841	-85.915%
2026-08-25	1.3500	1.4700	1.2500	1.4700	+5.000%	334	11,846	-86.395%
2026-08-24	1.1500	1.4700	1.1500	1.4000	-10.256%	243	11,772	-85.714%
2026-08-21	1.7000	2.2000	1.5600	1.5600	+7.586%	272	11,732	-87.179%
2026-08-20	2.4500	2.4500	1.4000	1.4500	-50.000%	1,395	11,790	-86.207%
2026-08-19	4.4000	4.5300	2.9000	2.9000	-3.333%	306	12,949	-93.103%
2026-08-18	3.8700	4.1000	3.0000	3.0000	-47.826%	703	12,765	-93.333%
2026-08-17	10.1300	10.1900	5.7500	5.7500	-48.384%	2,002	12,257	-96.522%
2026-08-14	16.1500	16.1500	11.0700	11.1400	-30.721%	1,496	10,832	-98.205%
2026-08-13	15.9800	20.1600	14.0000	16.0800	+32.455%	2,219	9,822	-98.756%
2026-08-12	12.0000	12.2000	11.1700	12.1400	+11.070%	1,590	9,061	-98.353%
2026-08-11	15.1200	16.3000	10.5200	10.9300	-31.773%	270	8,116	-98.170%
2026-08-10	16.3600	16.3600	14.6000	16.0200	-7.931%	38	8,232	-98.752%
2026-08-07	15.7500	19.7700	14.9500	17.4000	+41.694%	270	8,259	-98.851%
2026-08-06	16.8000	16.8000	12.1400	12.2800	-35.198%	100	8,154	-98.371%
2026-08-05	38.1000	40.6300	18.9500	18.9500	-25.686%	481	8,062	-98.945%
2026-08-04	9.4700	30.2100	9.4700	25.5000	+226.923%	689	7,816	-99.216%
2026-08-03	7.4500	7.8500	7.2500	7.8000	+136.364%	449	7,640	-97.436%
2026-07-31	2.7600	3.3000	2.5700	3.3000	+24.528%	21	7,592	-93.939%
2026-07-30	2.3100	2.7100	2.3100	2.6500	+38.021%	6	7,580	-92.453%
2026-07-29	2.2700	2.2700	1.9200	1.9200	-30.182%	812	7,579	-89.583%
2026-07-28	2.1500	2.7500	2.1500	2.7500	+13.636%	1,402	7,170	-92.727%
2026-07-27	2.7500	2.7500	2.4200	2.4200	-8.679%	601	7,888	-91.736%
2026-07-24	3.0500	3.0500	2.5200	2.6500	-5.357%	2,363	7,358	-92.453%
2026-07-23	3.4800	3.4800	2.8000	2.8000	-46.257%	120	5,480	-92.857%
2026-07-22	5.3500	5.9500	5.2100	5.2100	-9.391%	33	5,480	-96.161%
2026-07-21	5.5500	5.7500	5.5500	5.7500	+17.347%	22	5,468	-96.522%
2026-07-20	6.5000	6.5000	4.9000	4.9000	-5.769%	91	5,455	-95.918%
2026-07-17	6.0500	6.0500	5.2000	5.2000	-51.402%	30	5,394	-96.154%
2026-07-15	11.8000	11.8000	9.6000	10.7000	0.000%	4	2,981	-98.131%
2026-07-14	11.8000	11.8000	10.4000	10.7000	+0.943%	5	2,980	-98.131%
2026-07-13	13.7500	13.7500	10.6000	10.6000	-33.123%	18	2,980	-98.113%
2026-07-10	15.3500	15.8500	15.3500	15.8500	+7.897%	61	2,976	-98.738%
2026-07-09	12.5000	14.6900	12.5000	14.6900	+44.020%	603	2,975	-98.639%
2026-07-08	10.7900	10.7900	8.7500	10.2000	-20.313%	622	3,209	-98.039%
2026-07-07	13.6500	13.6500	12.8000	12.8000	-27.066%	13	3,569	-98.438%
2026-07-06	15.1000	17.5500	15.1000	17.5500	+0.286%	67	3,556	-98.860%
2026-07-02	19.1300	19.4000	17.5000	17.5000	+8.696%	2,104	3,286	-98.857%
2026-07-01	16.6400	18.5000	16.1000	16.1000	+6.764%	37	3,286	-98.758%
2026-06-29	12.5000	15.4100	11.4000	15.0800	+11.704%	237	3,278	-98.674%
2026-06-26	11.6800	13.5000	11.6800	13.5000	+10.656%	4	3,049	-98.519%
2026-06-25	11.8100	13.4700	11.5400	12.2000	-15.688%	218	3,059	-98.361%
2026-06-24	15.2000	17.1000	14.4700	14.4700	-4.551%	208	2,897	-98.618%
2026-06-23	15.1600	15.1600	15.1600	15.1600	-47.904%	200	2,697	-98.681%
2026-06-18	28.3000	29.1000	28.3000	29.1000	+35.981%	18	2,567	-99.313%
2026-06-17	32.2000	32.2000	21.4000	21.4000	-36.966%	28	2,567	-99.065%
2026-06-16	37.3100	37.3100	33.9500	33.9500	-19.550%	48	2,567	-99.411%
2026-06-15	42.2000	42.2000	42.2000	42.2000	+36.614%	2	2,465	-99.526%
2026-06-12	29.9000	30.8900	29.8000	30.8900	+21.375%	156	2,465	-99.353%
2026-06-11	25.4500	25.4500	25.4500	25.4500	+33.807%	27	2,465	-99.214%
2026-06-10	23.2000	23.2000	18.3500	19.0200	-34.841%	1,113	2,465	-98.948%
2026-06-08	30.3000	31.8000	29.1900	29.1900	+5.953%	1,340	3,434	-99.315%
2026-06-05	34.0000	34.0000	27.5500	27.5500	-53.066%	4	2,454	-99.274%
2026-06-04	48.4000	60.2500	48.4000	58.7000	+1.910%	1,627	2,802	-99.659%
2026-06-03	61.9200	62.0400	57.6000	57.6000	-10.919%	185	1,731	-99.653%
2026-06-02	64.6600	64.6600	64.6600	64.6600	+3.788%	2	1,597	-99.691%
2026-06-01	62.3000	62.3000	62.3000	62.3000	-4.301%	3	1,597	-99.679%
2026-05-29	64.4000	65.1000	64.4000	65.1000	+2.038%	402	1,594	-99.693%
2026-05-28	62.8700	63.8000	62.8700	63.8000	+10.860%	2	1,333	-99.687%
2026-05-27	57.5500	57.5500	57.5500	57.5500	+0.087%	6	1,333	-99.652%
2026-05-26	56.7200	57.5000	56.7200	57.5000	+8.307%	9	1,333	-99.652%
2026-05-22	54.1000	54.1000	53.0900	53.0900	+17.326%	7	1,330	-99.623%
2026-05-20	34.8800	45.2500	34.8800	45.2500	+38.591%	3,006	1,336	-99.558%
2026-05-19	34.1000	34.1000	31.1500	32.6500	-19.975%	12	294	-99.387%
2026-05-18	38.8000	40.8000	38.8000	40.8000	-20.807%	8	294	-99.510%
2026-05-15	51.5200	51.5200	51.5200	51.5200	-26.432%	2	294	-99.612%
2026-05-14	62.4000	74.0000	62.4000	70.0300	+14.428%	96	285	-99.714%
2026-05-13	48.5500	61.2000	48.5500	61.2000	+36.303%	15	282	-99.673%
2026-05-12	40.5000	44.9000	40.5000	44.9000	-4.121%	14	282	-99.555%
2026-05-08	39.6000	47.2700	39.6000	46.8300	+31.471%	81	282	-99.573%
2026-05-07	37.7500	40.5000	35.6200	35.6200	-0.780%	33	275	-99.439%
2026-05-06	35.9000	35.9000	35.9000	35.9000	+42.744%	503	248	-99.443%
2026-05-05	24.3500	25.1500	24.3500	25.1500	+9.825%	4	635	-99.205%
2026-05-01	23.5000	23.5000	22.9000	22.9000	+38.788%	9	628	-99.127%
2026-04-30	15.7500	17.7000	15.7500	16.5000	+16.034%	527	628	-98.788%
2026-04-29	15.5100	15.5100	14.2200	14.2200	-12.761%	90	153	-98.594%
2026-04-28	18.6900	18.6900	16.1000	16.3000	-20.488%	49	75	-98.773%
2026-04-27	21.0000	21.0000	20.5000	20.5000	+6.218%	9	26	-99.024%
2026-04-24	16.4900	19.3000	16.4900	19.3000	+26.144%	4	19	-98.964%
2026-04-23	17.1500	18.2000	15.3000	15.3000	-7.831%	7	15	-98.693%
2026-04-22	16.7500	16.7500	16.6000	16.6000	-9.290%	8	0	-98.795%
2026-04-21	18.3000	18.3000	18.3000	18.3000	+6.087%	2	0	-98.907%
2026-04-20	17.2500	17.2500	17.2500	17.2500	0.000%	4	0	-98.841%

.dark-mode .Yqm1Rq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yqm1Rq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8150SPX Sep 18 2026 8150.00 Call (SPX260918C08150000)option OPRA

SPX20260918C8150
SPX Sep 18 2026 8150.00 Call (SPX260918C08150000)
option OPRA