Dark

SPX20260918C8200
SPX Sep 18 2026 8200.00 Call (SPX260918C08200000)
option OPRA

EOD

Jul 8, 2026

7.60-21.649%(-2.10)551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.2900	8.2900	6.7600	7.6000	-21.649%	551	20,236	0.000%
2026-07-07	11.8000	11.8000	9.5000	9.7000	-27.286%	2,248	19,731	-21.649%
2026-07-06	12.8000	13.3400	12.6000	13.3400	+25.849%	154	19,448	-43.028%
2026-07-02	15.1000	15.1000	9.5000	10.6000	-21.481%	559	19,193	-28.302%
2026-07-01	14.1000	14.1000	13.5000	13.5000	-3.571%	630	19,193	-43.704%
2026-06-30	11.9000	14.0000	11.9000	14.0000	+19.658%	2,546	19,457	-45.714%
2026-06-29	9.6000	12.0000	8.9000	11.7000	+46.250%	4,457	19,440	-35.043%
2026-06-26	8.1700	10.5000	7.7000	8.0000	-13.978%	204	15,756	-5.000%
2026-06-25	11.6000	11.6000	8.7000	9.3000	+2.198%	1,682	15,760	-18.280%
2026-06-24	10.8500	10.8500	9.0500	9.1000	-19.469%	291	15,800	-16.484%
2026-06-23	11.3000	13.0000	11.3000	11.3000	-29.814%	1,854	15,813	-32.743%
2026-06-22	22.4000	23.3100	16.1000	16.1000	-28.761%	2,221	15,587	-52.795%
2026-06-18	22.7000	23.1000	21.6500	22.6000	+29.513%	274	13,216	-66.372%
2026-06-17	26.6000	26.7000	17.4500	17.4500	-43.891%	1,156	13,216	-56.447%
2026-06-16	31.1000	31.1000	31.1000	31.1000	-15.946%	381	13,216	-75.563%
2026-06-15	35.9000	39.8700	34.7300	37.0000	+68.182%	1,133	13,319	-79.459%
2026-06-12	21.8300	24.6700	21.8300	22.0000	+24.294%	174	13,319	-65.455%
2026-06-11	17.7000	17.7000	17.7000	17.7000	-4.324%	2,015	13,319	-57.062%
2026-06-10	19.1400	19.1400	18.5000	18.5000	+7.558%	52	14,388	-58.919%
2026-06-09	26.0400	29.5000	16.7000	17.2000	-21.533%	836	14,435	-55.814%
2026-06-08	25.5900	25.7000	21.6800	21.9200	-7.511%	2,145	14,428	-65.328%
2026-06-05	37.0000	37.0000	21.7000	23.7000	-51.033%	142	13,939	-67.932%
2026-06-04	40.1000	50.8000	40.1000	48.4000	+4.762%	364	13,913	-84.298%
2026-06-03	48.0000	48.0000	45.9000	46.2000	-18.947%	1,037	13,855	-83.550%
2026-06-02	56.1000	57.0000	56.1000	57.0000	+0.176%	1,215	13,037	-86.667%
2026-06-01	48.3000	57.8000	48.3000	56.9000	+7.970%	1,066	13,753	-86.643%
2026-05-29	54.0000	55.2000	51.1000	52.7000	-3.656%	150	12,297	-85.579%
2026-05-28	45.0000	54.7000	45.0000	54.7000	+12.784%	308	12,180	-86.106%
2026-05-27	46.4000	48.5000	46.4000	48.5000	+0.979%	28	12,291	-84.330%
2026-05-26	47.3000	53.0000	46.9300	48.0300	+9.908%	359	12,187	-84.177%
2026-05-22	45.8700	47.5000	43.5000	43.7000	+17.790%	25	12,166	-82.609%
2026-05-21	34.3000	39.7000	32.0500	37.1000	+2.486%	850	12,130	-79.515%
2026-05-20	28.9000	36.4000	28.9000	36.2000	+33.530%	22	12,130	-79.006%
2026-05-19	28.2000	28.2000	25.7000	27.1100	-7.062%	92	11,685	-71.966%
2026-05-18	37.2000	37.2000	29.1700	29.1700	-36.157%	63	11,685	-73.946%
2026-05-15	44.6300	46.5000	44.6300	45.6900	-25.098%	158	11,685	-83.366%
2026-05-14	57.4400	66.4400	57.4100	61.0000	+18.908%	2,422	11,767	-87.541%
2026-05-13	39.4000	52.8000	38.9300	51.3000	+30.867%	623	12,588	-85.185%
2026-05-12	36.4400	40.7000	31.5000	39.2000	-8.024%	640	12,588	-80.612%
2026-05-11	39.0000	42.6200	39.0000	42.6200	+12.306%	677	12,588	-82.168%
2026-05-08	34.8000	38.7800	34.8000	37.9500	+33.862%	828	12,898	-79.974%
2026-05-07	34.1500	35.5000	27.2000	28.3500	-19.369%	1,085	12,263	-73.192%
2026-05-06	26.2000	35.1600	26.2000	35.1600	+67.429%	4,669	11,779	-78.385%
2026-05-05	17.8000	21.0000	17.8000	21.0000	+28.834%	5	14,011	-63.810%
2026-05-04	17.2800	17.8000	16.3000	16.3000	-16.837%	20	13,996	-53.374%
2026-05-01	19.0000	20.8400	19.0000	19.6000	+15.771%	360	13,769	-61.224%
2026-04-30	14.2000	16.9300	14.2000	16.9300	+29.237%	1,557	13,769	-55.109%
2026-04-29	12.3000	13.1000	12.3000	13.1000	-2.239%	55	15,082	-41.985%
2026-04-28	15.6500	15.6500	13.4000	13.4000	-23.864%	553	15,097	-43.284%
2026-04-27	17.1300	17.8000	16.5000	17.6000	+4.142%	1,108	14,630	-56.818%
2026-04-24	13.3500	16.9000	13.1600	16.9000	+32.031%	1,088	14,667	-55.030%
2026-04-23	14.4700	14.4700	12.8000	12.8000	-9.859%	382	15,725	-40.625%
2026-04-22	13.5000	14.2000	13.5000	14.2000	+22.308%	377	15,348	-46.479%
2026-04-21	16.1900	16.2300	11.6100	11.6100	-20.425%	38	13,202	-34.539%
2026-04-20	14.9500	14.9500	14.5900	14.5900	-4.641%	318	13,202	-47.910%
2026-04-17	14.5000	17.1000	14.5000	15.3000	+48.544%	657	13,484	-50.327%
2026-04-16	10.8500	11.6000	10.3000	10.3000	+9.226%	323	13,282	-26.214%
2026-04-15	9.1200	9.4300	9.1100	9.4300	+38.676%	9	13,412	-19.406%
2026-04-14	5.4500	6.8000	5.4500	6.8000	+54.545%	17	13,411	+11.765%
2026-04-13	4.1400	4.4000	4.1400	4.4000	+2.326%	20	13,412	+72.727%
2026-04-09	3.8500	4.4000	3.8500	4.3000	+43.333%	18	13,405	+76.744%
2026-04-06	3.0000	3.0000	3.0000	3.0000	+10.701%	2	12,907	+153.333%
2026-03-31	2.7100	2.7100	2.7100	2.7100	+8.400%	60	12,907	+180.443%
2026-03-27	2.5800	2.6000	2.5000	2.5000	-21.875%	1,602	12,966	+204.000%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-26.267%	1	13,823	+137.500%
2026-03-19	4.3400	4.3400	4.3400	4.3400	-9.771%	10	13,826	+75.115%
2026-03-18	4.8100	4.8100	4.8100	4.8100	-9.245%	1	13,816	+58.004%
2026-03-17	5.3000	5.3000	5.3000	5.3000	-7.018%	1,650	13,817	+43.396%
2026-03-16	5.7000	5.7000	5.7000	5.7000	-6.557%	5	12,891	+33.333%
2026-03-12	6.1000	6.1000	6.1000	6.1000	-21.795%	1	10,041	+24.590%
2026-03-10	6.9500	7.8000	6.9500	7.8000	+9.859%	6	10,044	-2.564%
2026-03-09	6.2000	7.2000	6.2000	7.1000	-7.792%	3	10,059	+7.042%
2026-03-05	8.9000	8.9000	7.7000	7.7000	-4.229%	20	8,065	-1.299%
2026-03-03	8.6000	8.7000	8.0000	8.0400	-24.151%	4	8,054	-5.473%
2026-03-02	9.9500	10.8000	9.9500	10.6000	+0.952%	34	8,054	-28.302%
2026-02-27	10.8000	10.8000	10.2000	10.5000	-13.223%	21	8,050	-27.619%
2026-02-26	12.4000	12.6000	12.0000	12.1000	-15.972%	9	8,036	-37.190%
2026-02-25	14.4000	14.4000	14.4000	14.4000	+11.369%	3	8,036	-47.222%
2026-02-24	12.8900	12.9300	12.8900	12.9300	+13.421%	2	8,036	-41.222%
2026-02-23	12.0000	12.0000	11.0000	11.4000	-12.173%	22	8,035	-33.333%
2026-02-20	12.9800	12.9800	12.9800	12.9800	+8.167%	1	8,020	-41.448%
2026-02-19	13.0000	13.0000	11.9000	12.0000	-4.762%	7	8,019	-36.667%
2026-02-18	13.6000	13.6000	12.6000	12.6000	+1.531%	11	8,020	-39.683%
2026-02-17	12.4100	12.4100	12.4100	12.4100	-3.649%	1	8,014	-38.759%
2026-02-13	13.3000	13.3000	12.8800	12.8800	-9.867%	2	8,013	-40.994%
2026-02-12	14.2000	14.4400	14.2000	14.2900	-25.959%	47	8,013	-46.816%
2026-02-09	20.0000	20.0000	19.3000	19.3000	+15.638%	428	7,576	-60.622%
2026-02-06	16.4500	16.6900	16.4500	16.6900	+19.642%	126	7,175	-54.464%
2026-02-05	16.1000	16.1000	13.9500	13.9500	-10.000%	58	7,349	-45.520%
2026-02-04	17.8000	17.8000	15.5000	15.5000	-6.061%	121	7,351	-50.968%
2026-02-03	20.0300	20.0300	16.5000	16.5000	-26.339%	141	7,442	-53.939%
2026-02-02	22.4000	22.4000	22.4000	22.4000	+12.563%	10	7,550	-66.071%
2026-01-30	21.1000	21.1000	19.9000	19.9000	-5.238%	13	7,560	-61.809%
2026-01-29	24.5000	24.5000	18.1900	21.0000	-15.933%	140	7,562	-63.810%
2026-01-28	25.8500	25.8700	24.9700	24.9800	+18.333%	593	7,430	-69.576%
2026-01-26	20.4000	21.1100	20.4000	21.1100	+9.378%	278	7,377	-63.998%
2026-01-22	18.9800	20.6900	18.8500	19.3000	+34.871%	483	7,654	-60.622%
2026-01-20	14.2800	14.3100	14.2800	14.3100	-35.830%	48	7,365	-46.890%
2026-01-16	23.0400	23.1200	22.3000	22.3000	-18.315%	64	7,268	-65.919%
2026-01-13	27.4000	27.4000	27.3000	27.3000	+0.738%	255	6,713	-72.161%
2026-01-12	26.9000	27.1000	26.9000	27.1000	+6.693%	14	6,511	-71.956%
2026-01-09	25.4000	25.4000	25.4000	25.4000	+3.801%	129	6,452	-70.079%
2026-01-08	24.8000	25.0300	24.2700	24.4700	-15.911%	533	6,576	-68.942%
2026-01-07	28.8000	29.1000	28.6000	29.1000	+7.380%	232	6,065	-73.883%
2026-01-06	26.5000	27.1000	26.4000	27.1000	+12.448%	422	5,904	-71.956%
2026-01-05	23.0500	25.8000	23.0500	24.1000	+22.025%	605	5,760	-68.465%
2026-01-02	20.6000	20.6000	19.7500	19.7500	-19.223%	590	5,666	-61.519%
2025-12-29	24.0900	24.4500	24.0900	24.4500	-8.769%	136	5,406	-68.916%
2025-12-26	26.8000	26.8000	26.8000	26.8000	+0.375%	15	5,308	-71.642%
2025-12-24	26.7000	26.9000	26.6000	26.7000	+11.575%	18	5,282	-71.536%
2025-12-23	21.4000	23.9900	21.4000	23.9300	+12.400%	49	5,282	-68.241%
2025-12-22	21.5000	21.5000	21.2900	21.2900	+4.516%	23	5,280	-64.302%
2025-12-19	20.2700	20.3700	20.2700	20.3700	+5.271%	21	5,259	-62.690%
2025-12-18	19.3500	19.3500	19.3500	19.3500	+5.738%	1	5,309	-60.724%
2025-12-17	18.3000	18.3000	18.3000	18.3000	-24.380%	18	5,308	-58.470%
2025-12-15	26.9500	26.9800	24.2000	24.2000	-7.280%	146	5,237	-68.595%
2025-12-12	27.3400	27.7000	26.1000	26.1000	-13.576%	78	5,325	-70.881%
2025-12-10	30.8000	30.8000	30.2000	30.2000	-14.689%	11	5,288	-74.834%
2025-12-04	34.9400	35.4000	34.5800	35.4000	-0.394%	202	5,188	-78.531%
2025-12-03	35.1000	35.5400	35.1000	35.5400	+8.486%	112	5,078	-78.616%
2025-12-02	35.3700	35.3700	32.7600	32.7600	-10.123%	5	4,968	-76.801%
2025-11-28	36.4500	36.4500	36.4500	36.4500	-0.410%	100	4,867	-79.150%
2025-11-26	35.1000	36.6000	35.1000	36.6000	+16.190%	200	4,645	-79.235%
2025-11-25	31.8000	31.8000	31.5000	31.5000	+8.247%	9	4,645	-75.873%
2025-11-24	29.1000	29.1000	29.1000	29.1000	+18.293%	10	4,646	-73.883%
2025-11-21	24.6500	25.0000	24.1000	24.6000	-10.545%	6	4,646	-69.106%
2025-11-20	27.5000	27.5000	27.5000	27.5000	-12.141%	3	4,647	-72.364%
2025-11-18	30.0000	31.3000	29.3000	31.3000	-0.635%	17	4,647	-75.719%
2025-11-17	38.0000	38.0000	31.4000	31.5000	-24.893%	119	4,660	-75.873%
2025-11-14	36.5600	41.9400	36.1500	41.9400	-5.113%	1,377	4,559	-81.879%
2025-11-13	44.2000	44.2000	44.2000	44.2000	-13.672%	1	3,356	-82.805%
2025-11-12	51.2000	51.2000	51.2000	51.2000	-1.746%	100	3,355	-85.156%
2025-11-11	45.1000	52.1100	45.1000	52.1100	+43.159%	18	3,255	-85.415%
2025-11-06	40.2000	40.2000	36.4000	36.4000	-20.697%	10	3,252	-79.121%
2025-11-05	45.9000	45.9000	45.9000	45.9000	-4.574%	601	3,251	-83.442%
2025-11-04	49.4000	52.1000	48.1000	48.1000	-14.716%	29	2,784	-84.200%
2025-11-03	58.6400	58.6400	56.4000	56.4000	+3.335%	90	2,724	-86.525%
2025-10-31	55.0600	56.0600	54.5800	54.5800	+3.371%	50	2,724	-86.075%
2025-10-30	52.8000	52.8000	52.8000	52.8000	-11.231%	1	2,728	-85.606%
2025-10-29	63.3300	63.6900	59.4800	59.4800	-1.278%	1,083	2,728	-87.223%
2025-10-28	51.4000	60.2600	50.7000	60.2500	+22.959%	73	2,891	-87.386%
2025-10-27	41.4000	49.0000	41.4000	49.0000	+31.121%	43	2,782	-84.490%
2025-10-24	37.2100	37.4300	37.2000	37.3700	+14.879%	178	2,782	-79.663%
2025-10-23	32.5700	32.5700	32.5300	32.5300	-1.424%	179	2,718	-76.637%
2025-10-22	33.0400	33.0400	33.0000	33.0000	-1.404%	202	2,816	-76.970%
2025-10-21	32.9000	33.4700	32.9000	33.4700	+0.210%	772	2,891	-77.293%
2025-10-20	33.5000	33.6000	33.4000	33.4000	+9.724%	30	3,139	-77.246%
2025-10-17	30.5100	30.5800	30.4400	30.4400	+3.891%	16	3,139	-75.033%
2025-10-15	29.3000	29.3000	29.3000	29.3000	-7.278%	1	3,147	-74.061%
2025-10-14	29.7000	31.6000	29.7000	31.6000	+5.544%	4	3,147	-75.949%
2025-10-13	29.1000	30.3400	29.1000	29.9400	+6.967%	45	3,150	-74.616%
2025-10-10	34.5000	34.5000	27.6000	27.9900	-22.077%	158	3,194	-72.847%
2025-10-09	39.3600	39.3600	35.9200	35.9200	-6.214%	228	3,193	-78.842%
2025-10-08	34.8900	38.4000	34.8900	38.3000	+5.918%	51	2,969	-80.157%
2025-10-07	36.0500	36.1600	36.0500	36.1600	-2.005%	166	2,112	-78.982%
2025-10-06	34.5500	36.9000	33.6000	36.9000	+2.671%	15	2,112	-79.404%
2025-10-03	33.6400	35.9400	33.6400	35.9400	+11.893%	4	2,111	-78.854%
2025-10-02	32.1200	32.1200	32.1200	32.1200	+4.899%	1	2,115	-76.339%
2025-10-01	30.6200	30.6200	30.6200	30.6200	+20.078%	1	2,114	-75.180%
2025-09-30	25.5000	25.5000	25.5000	25.5000	-4.315%	1	2,113	-70.196%
2025-09-29	27.7100	27.7100	26.6500	26.6500	-8.388%	1,503	2,112	-71.482%
2025-09-24	30.9400	31.1300	29.0400	29.0900	-11.446%	1,216	1,380	-73.874%
2025-09-22	29.0100	32.9400	29.0100	32.8500	+57.328%	29	242	-76.865%
2025-09-17	23.3000	23.3000	20.8800	20.8800	-12.269%	20	225	-63.602%
2025-09-16	23.8000	23.8000	23.8000	23.8000	+1.623%	22	220	-68.067%
2025-09-15	23.4200	23.4200	23.4200	23.4200	+10.212%	1	227	-67.549%
2025-09-12	21.2500	21.2500	21.2500	21.2500	+6.250%	2	226	-64.235%
2025-09-11	18.5000	22.7800	18.5000	20.0000	+29.032%	16	226	-62.000%
2025-09-09	15.5000	15.5000	15.5000	15.5000	+9.155%	1	219	-50.968%
2025-09-05	14.1000	14.2000	14.1000	14.2000	-2.740%	11	219	-46.479%
2025-09-04	14.0100	14.6000	14.0100	14.6000	+8.148%	13	219	-47.945%
2025-09-03	13.8000	13.8000	13.5000	13.5000	-10.537%	14	219	-43.704%
2025-08-29	15.2000	15.2000	15.0900	15.0900	-7.988%	4	215	-49.636%
2025-08-22	16.4000	16.4000	16.4000	16.4000	-1.738%	1	215	-53.659%
2025-08-18	16.6900	16.6900	16.6900	16.6900	+12.013%	2	215	-54.464%
2025-08-11	14.6000	14.9000	14.6000	14.9000	+19.200%	43	213	-48.993%
2025-08-04	12.1000	12.5000	12.1000	12.5000	-29.138%	12	205	-39.200%
2025-07-31	17.6600	17.6600	17.6400	17.6400	-1.176%	2	205	-56.916%
2025-07-25	17.8500	17.8500	17.8500	17.8500	+1.363%	2	204	-57.423%
2025-07-24	17.1500	17.6900	17.0000	17.6100	+5.197%	5	203	-56.843%
2025-07-23	16.7500	16.8100	16.5800	16.7400	+6.421%	14	204	-54.600%
2025-07-21	15.6400	15.9500	15.6400	15.7300	+3.487%	12	204	-51.685%
2025-07-18	15.0900	15.2000	15.0900	15.2000	+0.596%	5	204	-50.000%
2025-07-17	15.1100	15.1100	15.1100	15.1100	+82.048%	1	201	-49.702%
2025-06-24	8.2300	8.3000	8.2300	8.3000	+7.513%	200	200	-8.434%
2025-05-28	7.7200	7.7200	7.7200	7.7200	-20.739%	1	1	-1.554%
2025-05-19	9.7400	9.7400	9.7400	9.7400	0.000%	1	1	-21.971%

.dark-mode .GZZDSv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GZZDSv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8200SPX Sep 18 2026 8200.00 Call (SPX260918C08200000)option OPRA

SPX20260918C8200
SPX Sep 18 2026 8200.00 Call (SPX260918C08200000)
option OPRA