Dark

SPX20260918C8300
SPX Sep 18 2026 8300.00 Call (SPX260918C08300000)
option OPRA

EOD

Jul 8, 2026

4.35-23.009%(-1.30)861

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.8200	4.8200	4.3000	4.3500	-23.009%	861	18,863	0.000%
2026-07-07	6.3000	6.3000	5.6500	5.6500	-29.814%	3	18,984	-23.009%
2026-07-06	7.5000	8.0500	7.5000	8.0500	+29.839%	34	18,994	-45.963%
2026-07-02	8.8000	8.8000	6.2000	6.2000	-25.301%	368	15,700	-29.839%
2026-07-01	7.8000	8.4000	7.8000	8.3000	-0.120%	210	15,700	-47.590%
2026-06-30	7.3000	8.6000	7.3000	8.3100	+36.230%	652	15,696	-47.653%
2026-06-29	6.3000	6.3000	5.5000	6.1000	-8.955%	21	15,381	-28.689%
2026-06-26	6.0000	6.7000	6.0000	6.7000	+15.517%	244	14,784	-35.075%
2026-06-25	6.6000	6.6000	5.8000	5.8000	+0.870%	813	16,366	-25.000%
2026-06-24	7.3000	8.3000	5.7500	5.7500	-19.014%	36	15,488	-24.348%
2026-06-23	7.5000	8.0000	7.1000	7.1000	-38.793%	3,063	15,390	-38.732%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-19.556%	1	16,491	-62.500%
2026-06-18	14.6000	14.6000	14.3700	14.4200	+30.498%	1,525	16,127	-69.834%
2026-06-17	11.2500	11.2500	10.4000	11.0500	-36.311%	18	16,127	-60.633%
2026-06-16	23.4900	23.4900	17.3500	17.3500	-21.493%	107	16,127	-74.928%
2026-06-15	24.3400	26.3900	22.1000	22.1000	+46.358%	83	13,184	-80.317%
2026-06-12	18.2000	18.3400	15.0500	15.1000	-7.532%	6,080	13,184	-71.192%
2026-06-11	11.7000	16.3300	10.8800	16.3300	+57.019%	161	13,184	-73.362%
2026-06-10	12.6900	12.6900	10.4000	10.4000	-28.767%	113	13,129	-58.173%
2026-06-09	17.5000	17.5000	12.0000	14.6000	0.000%	31	13,026	-70.205%
2026-06-08	16.5000	16.9500	14.6000	14.6000	-20.652%	2,403	13,369	-70.205%
2026-06-05	21.6000	21.6000	18.4000	18.4000	-46.836%	1,009	12,987	-76.359%
2026-06-04	27.2000	34.6100	27.1000	34.6100	+10.399%	1,020	12,130	-87.431%
2026-06-03	36.0600	36.0600	29.7500	31.3500	-20.833%	32	11,273	-86.124%
2026-06-02	36.0000	39.7000	36.0000	39.6000	+11.928%	119	11,271	-89.015%
2026-06-01	33.8000	35.3800	33.5000	35.3800	-7.865%	1,036	11,346	-87.705%
2026-05-29	40.5000	41.6600	37.9000	38.4000	-1.538%	254	10,940	-88.672%
2026-05-28	31.0000	39.0000	31.0000	39.0000	+20.408%	252	10,982	-88.846%
2026-05-27	37.1000	37.2000	32.3900	32.3900	-16.949%	352	11,116	-86.570%
2026-05-26	33.3500	39.0000	33.3500	39.0000	+22.295%	430	11,080	-88.846%
2026-05-22	31.4900	32.1100	31.4900	31.8900	+22.184%	400	11,187	-86.359%
2026-05-21	24.4600	28.5000	21.7600	26.1000	+0.539%	1,066	11,238	-83.333%
2026-05-20	20.4900	25.9600	19.4100	25.9600	+38.898%	9	11,238	-83.243%
2026-05-19	18.4000	20.3000	18.3000	18.6900	-13.871%	138	10,129	-76.726%
2026-05-18	25.5800	25.5800	20.3800	21.7000	-54.123%	796	10,129	-79.954%
2026-05-14	47.0000	47.3000	47.0000	47.3000	+24.967%	691	10,129	-90.803%
2026-05-13	35.4000	37.9200	35.4000	37.8500	+42.830%	2,915	9,599	-88.507%
2026-05-12	25.0000	26.5000	25.0000	26.5000	-15.064%	204	9,599	-83.585%
2026-05-11	28.8000	32.0500	28.8000	31.2000	+15.727%	309	9,599	-86.058%
2026-05-08	27.7000	28.7600	26.9600	26.9600	+10.041%	164	7,074	-83.865%
2026-05-07	23.0000	24.9700	23.0000	24.5000	0.000%	516	7,024	-82.245%
2026-05-06	18.4000	24.5000	18.4000	24.5000	+76.513%	994	8,108	-82.245%
2026-05-05	13.8800	13.8800	13.8800	13.8800	+25.045%	562	8,070	-68.660%
2026-05-04	11.4500	11.4500	11.1000	11.1000	-17.164%	501	8,071	-60.811%
2026-05-01	14.6500	14.6500	13.3500	13.4000	+18.584%	216	8,612	-67.537%
2026-04-30	9.1000	11.3000	9.1000	11.3000	+28.409%	1,007	8,612	-61.504%
2026-04-29	8.4000	8.8000	8.4000	8.8000	-6.383%	251	8,433	-50.568%
2026-04-28	10.4000	10.4000	9.4000	9.4000	-25.397%	717	8,634	-53.723%
2026-04-27	11.8500	12.6000	11.8500	12.6000	+9.852%	2,304	8,199	-65.476%
2026-04-24	9.3000	11.4700	9.2800	11.4700	+14.700%	52	8,814	-62.075%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+21.065%	4	8,762	-56.500%
2026-04-21	9.3000	9.3000	8.2600	8.2600	-26.903%	3,096	6,250	-47.337%
2026-04-17	11.3000	11.3000	11.2600	11.3000	+82.258%	2,003	6,250	-61.504%
2026-04-15	5.4500	6.2000	5.4500	6.2000	+51.220%	26	3,241	-29.839%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+24.242%	10	3,241	+6.098%
2026-04-13	3.1700	3.3000	3.1200	3.3000	+3.125%	190	3,231	+31.818%
2026-04-09	3.2000	3.3000	3.2000	3.2000	+39.130%	14	3,178	+35.938%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+5.505%	1	3,176	+89.130%
2026-03-31	2.1800	2.1800	2.1800	2.1800	+13.542%	3,416	6,175	+99.541%
2026-03-30	1.9200	1.9200	1.9200	1.9200	+1.053%	5	6,119	+126.563%
2026-03-27	2.1000	2.1000	1.9000	1.9000	-19.149%	3	6,119	+128.947%
2026-03-26	2.2300	2.3500	2.2300	2.3500	-24.194%	5	6,121	+85.106%
2026-03-23	2.9000	3.3500	2.9000	3.1000	-16.216%	22	6,119	+40.323%
2026-03-17	4.0100	4.1000	3.7000	3.7000	-5.852%	43	6,140	+17.568%
2026-03-16	4.3500	4.3500	3.9300	3.9300	-20.926%	3	6,140	+10.687%
2026-03-11	6.3700	6.3700	4.9700	4.9700	-5.513%	6	6,142	-12.475%
2026-03-10	5.2100	5.2600	5.2100	5.2600	+1.154%	2	6,144	-17.300%
2026-03-09	4.4400	5.2000	4.3000	5.2000	-2.804%	33	6,144	-16.346%
2026-03-06	5.3000	5.5000	5.3000	5.3500	-9.781%	28	6,164	-18.692%
2026-03-05	5.9300	5.9300	5.9300	5.9300	-8.769%	3,050	6,158	-26.644%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+9.797%	10	3,291	-33.077%
2026-03-03	5.9300	5.9300	5.9200	5.9200	-22.105%	2	3,281	-26.520%
2026-03-02	7.7000	7.7000	7.6000	7.6000	0.000%	3	3,280	-42.763%
2026-02-27	7.7000	7.8000	7.3000	7.6000	-12.644%	21	3,279	-42.763%
2026-02-26	9.0000	9.1000	8.7000	8.7000	-16.346%	9	3,276	-50.000%
2026-02-25	10.0300	10.4000	10.0300	10.4000	+25.301%	9	3,272	-58.173%
2026-02-23	8.5000	8.6000	8.0000	8.3000	-4.598%	19	3,272	-47.590%
2026-02-19	9.4000	9.4000	8.6000	8.7000	-4.396%	6	3,338	-50.000%
2026-02-18	9.6000	9.6000	9.1000	9.1000	+2.018%	6	3,335	-52.198%
2026-02-17	8.4900	9.0900	8.4900	8.9200	-15.048%	3	3,330	-51.233%
2026-02-12	11.1400	11.1400	10.5000	10.5000	-20.455%	23	3,333	-58.571%
2026-02-11	13.2000	13.2000	13.2000	13.2000	-6.383%	1	3,342	-67.045%
2026-02-10	14.1000	14.1000	14.1000	14.1000	-0.704%	5	3,342	-69.149%
2026-02-09	13.2700	14.4200	13.2700	14.2000	+10.078%	34	3,349	-69.366%
2026-02-06	12.9000	12.9000	12.9000	12.9000	+8.495%	1	3,350	-66.279%
2026-02-04	11.8900	11.8900	11.8900	11.8900	-0.917%	1	3,349	-63.415%
2026-02-03	12.7000	12.9000	12.0000	12.0000	-26.695%	4	3,350	-63.750%
2026-02-02	16.0900	16.5000	16.0500	16.3700	+2.956%	4	3,350	-73.427%
2026-01-29	14.1800	15.9000	13.4900	15.9000	-14.516%	121	3,421	-72.642%
2026-01-28	19.3000	19.3000	18.6000	18.6000	+0.486%	172	3,394	-76.613%
2026-01-27	18.5500	18.7800	18.4500	18.5100	+18.350%	138	3,334	-76.499%
2026-01-26	15.6400	15.6400	15.6400	15.6400	+12.115%	500	3,472	-72.187%
2026-01-23	13.9500	13.9500	13.9500	13.9500	-2.923%	1	3,131	-68.817%
2026-01-22	14.3700	14.3700	14.3700	14.3700	+12.794%	110	3,131	-69.729%
2026-01-21	11.1700	12.7400	11.0400	12.7400	+20.530%	126	3,145	-65.856%
2026-01-20	10.6200	10.6200	10.5700	10.5700	-36.707%	22	3,156	-58.846%
2026-01-16	17.1200	17.1200	16.7000	16.7000	-18.137%	65	3,130	-73.952%
2026-01-13	20.6000	20.6000	20.4000	20.4000	-2.392%	5	3,130	-78.676%
2026-01-12	20.3000	20.9000	20.1200	20.9000	+4.084%	147	3,125	-79.187%
2026-01-09	20.0800	20.0800	20.0800	20.0800	+10.209%	1	3,025	-78.337%
2026-01-08	18.9000	18.9000	18.2000	18.2200	-7.277%	65	3,024	-76.125%
2026-01-07	21.7000	22.1000	19.6000	19.6500	-7.746%	1,023	2,969	-77.863%
2026-01-06	18.6800	21.3000	18.6800	21.3000	+9.231%	1,693	2,662	-79.577%
2026-01-05	17.4000	19.6000	17.4000	19.5000	+28.289%	23	2,608	-77.692%
2026-01-02	15.4000	15.4000	15.2000	15.2000	-12.894%	6	2,608	-71.382%
2025-12-31	17.4500	17.4500	17.4000	17.4500	-3.591%	8	2,611	-75.072%
2025-12-30	18.1000	18.1000	18.1000	18.1000	-3.826%	5	2,611	-75.967%
2025-12-24	18.8000	18.8200	18.8000	18.8200	+10.058%	10	2,663	-76.886%
2025-12-23	16.2000	17.1000	16.2000	17.1000	+5.556%	21	2,663	-74.561%
2025-12-22	16.2000	16.2000	16.2000	16.2000	+1.250%	1,025	2,661	-73.148%
2025-12-18	14.8500	16.0000	14.8500	16.0000	+4.575%	151	2,936	-72.813%
2025-12-17	15.3000	15.3000	15.3000	15.3000	-6.991%	1,701	2,936	-71.569%
2025-12-16	17.0000	17.0000	16.1000	16.4500	-12.032%	29	4,019	-73.556%
2025-12-15	19.0000	19.0000	18.7000	18.7000	-27.350%	2	4,052	-76.738%
2025-12-11	24.6900	25.7400	24.6300	25.7400	+5.839%	1,334	4,050	-83.100%
2025-12-10	24.3200	24.3200	24.3200	24.3200	-10.785%	1	4,167	-82.113%
2025-12-05	27.2900	27.2900	27.2600	27.2600	-1.232%	2	4,166	-84.043%
2025-12-04	27.6000	27.6000	27.6000	27.6000	+1.845%	2	4,166	-84.239%
2025-12-03	27.1000	27.1000	27.1000	27.1000	+4.231%	10	4,166	-83.948%
2025-12-02	26.0000	26.0000	26.0000	26.0000	+0.503%	2	4,166	-83.269%
2025-11-25	25.8700	25.8700	25.8700	25.8700	+15.491%	1	4,164	-83.185%
2025-11-21	22.4000	22.4000	22.4000	22.4000	-8.906%	15	4,163	-80.580%
2025-11-18	22.6500	24.8200	22.6500	24.5900	-20.677%	12	4,163	-82.310%
2025-11-14	31.0000	31.0000	31.0000	31.0000	-26.558%	500	4,153	-85.968%
2025-11-11	36.2000	42.2100	36.2000	42.2100	+12.861%	14	3,152	-89.694%
2025-11-10	37.4000	37.4000	37.4000	37.4000	+28.921%	500	3,153	-88.369%
2025-11-07	28.9000	29.0100	28.9000	29.0100	-22.225%	2	3,054	-85.005%
2025-11-05	36.9000	37.3000	36.9000	37.3000	-19.089%	1,262	2,142	-88.338%
2025-11-03	46.4300	46.4800	44.1000	46.1000	+3.456%	22	132	-90.564%
2025-10-31	44.5600	44.5600	44.5600	44.5600	-0.978%	3	132	-90.238%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-9.856%	9	130	-90.333%
2025-10-29	49.2800	49.9200	49.0300	49.9200	+15.262%	122	121	-91.286%
2025-10-28	43.3200	43.3200	43.3100	43.3100	+25.173%	2	60	-89.956%
2025-10-27	34.7000	34.7000	34.6000	34.6000	0.000%	50	50	-87.428%

.dark-mode .Rc4fbN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rc4fbN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8300SPX Sep 18 2026 8300.00 Call (SPX260918C08300000)option OPRA

SPX20260918C8300
SPX Sep 18 2026 8300.00 Call (SPX260918C08300000)
option OPRA