Dark

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

EOD

Sep 10, 2026

0.1000-33.333%(-0.0500)205

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1200	0.1000	0.1000	-33.333%	205	22,379	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-16.667%	200	22,440	-33.333%
2026-09-08	0.1700	0.1800	0.1700	0.1800	-18.182%	235	22,556	-44.444%
2026-09-04	0.2200	0.2200	0.2200	0.2200	-31.250%	201	22,710	-54.545%
2026-09-03	0.2200	0.3500	0.2200	0.3200	+52.381%	224	22,710	-68.750%
2026-09-02	0.2100	0.2100	0.2100	0.2100	-34.375%	1	22,770	-52.381%
2026-08-31	0.3200	0.3200	0.3200	0.3200	-20.000%	1	22,771	-68.750%
2026-08-28	0.6500	0.6500	0.4000	0.4000	-41.176%	13	22,771	-75.000%
2026-08-27	0.6800	0.6800	0.6300	0.6800	+9.677%	3	22,763	-85.294%
2026-08-26	0.6700	0.6700	0.6200	0.6200	-11.429%	8	22,765	-83.871%
2026-08-25	0.7500	0.7500	0.7000	0.7000	+11.111%	8	22,766	-85.714%
2026-08-24	0.5600	0.6300	0.5600	0.6300	-11.268%	7	21,404	-84.127%
2026-08-21	0.6300	0.7100	0.6000	0.7100	+18.333%	779	21,411	-85.915%
2026-08-20	0.8400	0.8400	0.6000	0.6000	-33.333%	4,050	21,416	-83.333%
2026-08-19	1.3000	1.5400	0.9000	0.9000	-10.000%	208	22,443	-88.889%
2026-08-18	1.1200	1.2300	1.0000	1.0000	-39.394%	210	22,394	-90.000%
2026-08-17	2.6500	2.6500	1.6500	1.6500	-49.231%	1,971	22,438	-93.939%
2026-08-14	4.7500	5.1300	3.2000	3.2500	-42.882%	78	22,041	-96.923%
2026-08-13	4.2000	6.9900	4.2000	5.6900	+67.353%	23	22,042	-98.243%
2026-08-12	5.5100	5.5100	3.4000	3.4000	-12.821%	17	22,029	-97.059%
2026-08-11	5.4500	5.4500	3.9000	3.9000	-29.091%	724	22,056	-97.436%
2026-08-10	6.7200	6.9500	5.4000	5.5000	-13.386%	804	22,263	-98.182%
2026-08-07	6.7000	7.4000	6.3500	6.3500	+38.043%	2,061	22,687	-98.425%
2026-08-06	7.0000	7.0000	4.6000	4.6000	-36.111%	1,506	22,207	-97.826%
2026-08-05	18.4800	19.3000	7.2000	7.2000	-41.128%	167	21,258	-98.611%
2026-08-04	6.0500	13.4000	6.0500	12.2300	+242.577%	3,737	21,345	-99.182%
2026-08-03	2.2000	3.5700	2.2000	3.5700	+117.683%	380	20,297	-97.199%
2026-07-31	1.9000	1.9000	1.6400	1.6400	+42.609%	10	20,510	-93.902%
2026-07-28	1.1500	1.1500	1.1500	1.1500	-8.000%	16	20,514	-91.304%
2026-07-27	1.2500	1.2500	1.2500	1.2500	-6.015%	101	20,520	-92.000%
2026-07-23	1.5500	1.5500	1.3000	1.3300	-36.058%	28	20,501	-92.481%
2026-07-22	2.1400	2.2400	2.0800	2.0800	-9.565%	26	20,506	-95.192%
2026-07-21	2.3400	2.4500	2.3000	2.3000	+17.949%	2,689	20,677	-95.652%
2026-07-20	1.9500	2.0200	1.9500	1.9500	-15.948%	122	19,998	-94.872%
2026-07-17	2.3600	2.3600	2.3200	2.3200	-21.356%	3	19,986	-95.690%
2026-07-16	4.2000	4.2000	2.9500	2.9500	-33.708%	7	20,783	-96.610%
2026-07-14	4.6500	4.6500	4.4500	4.4500	+2.299%	781	19,272	-97.753%
2026-07-13	4.3500	4.3500	4.3500	4.3500	-33.077%	1	18,853	-97.701%
2026-07-10	6.4000	6.5000	6.4000	6.5000	+22.642%	11	18,853	-98.462%
2026-07-09	5.3000	5.3000	5.3000	5.3000	+21.839%	2	18,863	-98.113%
2026-07-08	4.8200	4.8200	4.3000	4.3500	-23.009%	861	18,863	-97.701%
2026-07-07	6.3000	6.3000	5.6500	5.6500	-29.814%	3	18,984	-98.230%
2026-07-06	7.5000	8.0500	7.5000	8.0500	+29.839%	34	18,994	-98.758%
2026-07-02	8.8000	8.8000	6.2000	6.2000	-25.301%	368	15,700	-98.387%
2026-07-01	7.8000	8.4000	7.8000	8.3000	-0.120%	210	15,700	-98.795%
2026-06-30	7.3000	8.6000	7.3000	8.3100	+36.230%	652	15,696	-98.797%
2026-06-29	6.3000	6.3000	5.5000	6.1000	-8.955%	21	15,381	-98.361%
2026-06-26	6.0000	6.7000	6.0000	6.7000	+15.517%	244	14,784	-98.507%
2026-06-25	6.6000	6.6000	5.8000	5.8000	+0.870%	813	16,366	-98.276%
2026-06-24	7.3000	8.3000	5.7500	5.7500	-19.014%	36	15,488	-98.261%
2026-06-23	7.5000	8.0000	7.1000	7.1000	-38.793%	3,063	15,390	-98.592%
2026-06-22	11.6000	11.6000	11.6000	11.6000	-19.556%	1	16,491	-99.138%
2026-06-18	14.6000	14.6000	14.3700	14.4200	+30.498%	1,525	16,127	-99.307%
2026-06-17	11.2500	11.2500	10.4000	11.0500	-36.311%	18	16,127	-99.095%
2026-06-16	23.4900	23.4900	17.3500	17.3500	-21.493%	107	16,127	-99.424%
2026-06-15	24.3400	26.3900	22.1000	22.1000	+46.358%	83	13,184	-99.548%
2026-06-12	18.2000	18.3400	15.0500	15.1000	-7.532%	6,080	13,184	-99.338%
2026-06-11	11.7000	16.3300	10.8800	16.3300	+57.019%	161	13,184	-99.388%
2026-06-10	12.6900	12.6900	10.4000	10.4000	-28.767%	113	13,129	-99.038%
2026-06-09	17.5000	17.5000	12.0000	14.6000	0.000%	31	13,026	-99.315%
2026-06-08	16.5000	16.9500	14.6000	14.6000	-20.652%	2,403	13,369	-99.315%
2026-06-05	21.6000	21.6000	18.4000	18.4000	-46.836%	1,009	12,987	-99.457%
2026-06-04	27.2000	34.6100	27.1000	34.6100	+10.399%	1,020	12,130	-99.711%
2026-06-03	36.0600	36.0600	29.7500	31.3500	-20.833%	32	11,273	-99.681%
2026-06-02	36.0000	39.7000	36.0000	39.6000	+11.928%	119	11,271	-99.747%
2026-06-01	33.8000	35.3800	33.5000	35.3800	-7.865%	1,036	11,346	-99.717%
2026-05-29	40.5000	41.6600	37.9000	38.4000	-1.538%	254	10,940	-99.740%
2026-05-28	31.0000	39.0000	31.0000	39.0000	+20.408%	252	10,982	-99.744%
2026-05-27	37.1000	37.2000	32.3900	32.3900	-16.949%	352	11,116	-99.691%
2026-05-26	33.3500	39.0000	33.3500	39.0000	+22.295%	430	11,080	-99.744%
2026-05-22	31.4900	32.1100	31.4900	31.8900	+22.184%	400	11,187	-99.686%
2026-05-21	24.4600	28.5000	21.7600	26.1000	+0.539%	1,066	11,238	-99.617%
2026-05-20	20.4900	25.9600	19.4100	25.9600	+38.898%	9	11,238	-99.615%
2026-05-19	18.4000	20.3000	18.3000	18.6900	-13.871%	138	10,129	-99.465%
2026-05-18	25.5800	25.5800	20.3800	21.7000	-54.123%	796	10,129	-99.539%
2026-05-14	47.0000	47.3000	47.0000	47.3000	+24.967%	691	10,129	-99.789%
2026-05-13	35.4000	37.9200	35.4000	37.8500	+42.830%	2,915	9,599	-99.736%
2026-05-12	25.0000	26.5000	25.0000	26.5000	-15.064%	204	9,599	-99.623%
2026-05-11	28.8000	32.0500	28.8000	31.2000	+15.727%	309	9,599	-99.679%
2026-05-08	27.7000	28.7600	26.9600	26.9600	+10.041%	164	7,074	-99.629%
2026-05-07	23.0000	24.9700	23.0000	24.5000	0.000%	516	7,024	-99.592%
2026-05-06	18.4000	24.5000	18.4000	24.5000	+76.513%	994	8,108	-99.592%
2026-05-05	13.8800	13.8800	13.8800	13.8800	+25.045%	562	8,070	-99.280%
2026-05-04	11.4500	11.4500	11.1000	11.1000	-17.164%	501	8,071	-99.099%
2026-05-01	14.6500	14.6500	13.3500	13.4000	+18.584%	216	8,612	-99.254%
2026-04-30	9.1000	11.3000	9.1000	11.3000	+28.409%	1,007	8,612	-99.115%
2026-04-29	8.4000	8.8000	8.4000	8.8000	-6.383%	251	8,433	-98.864%
2026-04-28	10.4000	10.4000	9.4000	9.4000	-25.397%	717	8,634	-98.936%
2026-04-27	11.8500	12.6000	11.8500	12.6000	+9.852%	2,304	8,199	-99.206%
2026-04-24	9.3000	11.4700	9.2800	11.4700	+14.700%	52	8,814	-99.128%
2026-04-22	10.0000	10.0000	10.0000	10.0000	+21.065%	4	8,762	-99.000%
2026-04-21	9.3000	9.3000	8.2600	8.2600	-26.903%	3,096	6,250	-98.789%
2026-04-17	11.3000	11.3000	11.2600	11.3000	+82.258%	2,003	6,250	-99.115%
2026-04-15	5.4500	6.2000	5.4500	6.2000	+51.220%	26	3,241	-98.387%
2026-04-14	4.1000	4.1000	4.1000	4.1000	+24.242%	10	3,241	-97.561%
2026-04-13	3.1700	3.3000	3.1200	3.3000	+3.125%	190	3,231	-96.970%
2026-04-09	3.2000	3.3000	3.2000	3.2000	+39.130%	14	3,178	-96.875%
2026-04-07	2.3000	2.3000	2.3000	2.3000	+5.505%	1	3,176	-95.652%
2026-03-31	2.1800	2.1800	2.1800	2.1800	+13.542%	3,416	6,175	-95.413%
2026-03-30	1.9200	1.9200	1.9200	1.9200	+1.053%	5	6,119	-94.792%
2026-03-27	2.1000	2.1000	1.9000	1.9000	-19.149%	3	6,119	-94.737%
2026-03-26	2.2300	2.3500	2.2300	2.3500	-24.194%	5	6,121	-95.745%
2026-03-23	2.9000	3.3500	2.9000	3.1000	-16.216%	22	6,119	-96.774%
2026-03-17	4.0100	4.1000	3.7000	3.7000	-5.852%	43	6,140	-97.297%
2026-03-16	4.3500	4.3500	3.9300	3.9300	-20.926%	3	6,140	-97.455%
2026-03-11	6.3700	6.3700	4.9700	4.9700	-5.513%	6	6,142	-97.988%
2026-03-10	5.2100	5.2600	5.2100	5.2600	+1.154%	2	6,144	-98.099%
2026-03-09	4.4400	5.2000	4.3000	5.2000	-2.804%	33	6,144	-98.077%
2026-03-06	5.3000	5.5000	5.3000	5.3500	-9.781%	28	6,164	-98.131%
2026-03-05	5.9300	5.9300	5.9300	5.9300	-8.769%	3,050	6,158	-98.314%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+9.797%	10	3,291	-98.462%
2026-03-03	5.9300	5.9300	5.9200	5.9200	-22.105%	2	3,281	-98.311%
2026-03-02	7.7000	7.7000	7.6000	7.6000	0.000%	3	3,280	-98.684%
2026-02-27	7.7000	7.8000	7.3000	7.6000	-12.644%	21	3,279	-98.684%
2026-02-26	9.0000	9.1000	8.7000	8.7000	-16.346%	9	3,276	-98.851%
2026-02-25	10.0300	10.4000	10.0300	10.4000	+25.301%	9	3,272	-99.038%
2026-02-23	8.5000	8.6000	8.0000	8.3000	-4.598%	19	3,272	-98.795%
2026-02-19	9.4000	9.4000	8.6000	8.7000	-4.396%	6	3,338	-98.851%
2026-02-18	9.6000	9.6000	9.1000	9.1000	+2.018%	6	3,335	-98.901%
2026-02-17	8.4900	9.0900	8.4900	8.9200	-15.048%	3	3,330	-98.879%
2026-02-12	11.1400	11.1400	10.5000	10.5000	-20.455%	23	3,333	-99.048%
2026-02-11	13.2000	13.2000	13.2000	13.2000	-6.383%	1	3,342	-99.242%
2026-02-10	14.1000	14.1000	14.1000	14.1000	-0.704%	5	3,342	-99.291%
2026-02-09	13.2700	14.4200	13.2700	14.2000	+10.078%	34	3,349	-99.296%
2026-02-06	12.9000	12.9000	12.9000	12.9000	+8.495%	1	3,350	-99.225%
2026-02-04	11.8900	11.8900	11.8900	11.8900	-0.917%	1	3,349	-99.159%
2026-02-03	12.7000	12.9000	12.0000	12.0000	-26.695%	4	3,350	-99.167%
2026-02-02	16.0900	16.5000	16.0500	16.3700	+2.956%	4	3,350	-99.389%
2026-01-29	14.1800	15.9000	13.4900	15.9000	-14.516%	121	3,421	-99.371%
2026-01-28	19.3000	19.3000	18.6000	18.6000	+0.486%	172	3,394	-99.462%
2026-01-27	18.5500	18.7800	18.4500	18.5100	+18.350%	138	3,334	-99.460%
2026-01-26	15.6400	15.6400	15.6400	15.6400	+12.115%	500	3,472	-99.361%
2026-01-23	13.9500	13.9500	13.9500	13.9500	-2.923%	1	3,131	-99.283%
2026-01-22	14.3700	14.3700	14.3700	14.3700	+12.794%	110	3,131	-99.304%
2026-01-21	11.1700	12.7400	11.0400	12.7400	+20.530%	126	3,145	-99.215%
2026-01-20	10.6200	10.6200	10.5700	10.5700	-36.707%	22	3,156	-99.054%
2026-01-16	17.1200	17.1200	16.7000	16.7000	-18.137%	65	3,130	-99.401%
2026-01-13	20.6000	20.6000	20.4000	20.4000	-2.392%	5	3,130	-99.510%
2026-01-12	20.3000	20.9000	20.1200	20.9000	+4.084%	147	3,125	-99.522%
2026-01-09	20.0800	20.0800	20.0800	20.0800	+10.209%	1	3,025	-99.502%
2026-01-08	18.9000	18.9000	18.2000	18.2200	-7.277%	65	3,024	-99.451%
2026-01-07	21.7000	22.1000	19.6000	19.6500	-7.746%	1,023	2,969	-99.491%
2026-01-06	18.6800	21.3000	18.6800	21.3000	+9.231%	1,693	2,662	-99.531%
2026-01-05	17.4000	19.6000	17.4000	19.5000	+28.289%	23	2,608	-99.487%
2026-01-02	15.4000	15.4000	15.2000	15.2000	-12.894%	6	2,608	-99.342%
2025-12-31	17.4500	17.4500	17.4000	17.4500	-3.591%	8	2,611	-99.427%
2025-12-30	18.1000	18.1000	18.1000	18.1000	-3.826%	5	2,611	-99.448%
2025-12-24	18.8000	18.8200	18.8000	18.8200	+10.058%	10	2,663	-99.469%
2025-12-23	16.2000	17.1000	16.2000	17.1000	+5.556%	21	2,663	-99.415%
2025-12-22	16.2000	16.2000	16.2000	16.2000	+1.250%	1,025	2,661	-99.383%
2025-12-18	14.8500	16.0000	14.8500	16.0000	+4.575%	151	2,936	-99.375%
2025-12-17	15.3000	15.3000	15.3000	15.3000	-6.991%	1,701	2,936	-99.346%
2025-12-16	17.0000	17.0000	16.1000	16.4500	-12.032%	29	4,019	-99.392%
2025-12-15	19.0000	19.0000	18.7000	18.7000	-27.350%	2	4,052	-99.465%
2025-12-11	24.6900	25.7400	24.6300	25.7400	+5.839%	1,334	4,050	-99.611%
2025-12-10	24.3200	24.3200	24.3200	24.3200	-10.785%	1	4,167	-99.589%
2025-12-05	27.2900	27.2900	27.2600	27.2600	-1.232%	2	4,166	-99.633%
2025-12-04	27.6000	27.6000	27.6000	27.6000	+1.845%	2	4,166	-99.638%
2025-12-03	27.1000	27.1000	27.1000	27.1000	+4.231%	10	4,166	-99.631%
2025-12-02	26.0000	26.0000	26.0000	26.0000	+0.503%	2	4,166	-99.615%
2025-11-25	25.8700	25.8700	25.8700	25.8700	+15.491%	1	4,164	-99.613%
2025-11-21	22.4000	22.4000	22.4000	22.4000	-8.906%	15	4,163	-99.554%
2025-11-18	22.6500	24.8200	22.6500	24.5900	-20.677%	12	4,163	-99.593%
2025-11-14	31.0000	31.0000	31.0000	31.0000	-26.558%	500	4,153	-99.677%
2025-11-11	36.2000	42.2100	36.2000	42.2100	+12.861%	14	3,152	-99.763%
2025-11-10	37.4000	37.4000	37.4000	37.4000	+28.921%	500	3,153	-99.733%
2025-11-07	28.9000	29.0100	28.9000	29.0100	-22.225%	2	3,054	-99.655%
2025-11-05	36.9000	37.3000	36.9000	37.3000	-19.089%	1,262	2,142	-99.732%
2025-11-03	46.4300	46.4800	44.1000	46.1000	+3.456%	22	132	-99.783%
2025-10-31	44.5600	44.5600	44.5600	44.5600	-0.978%	3	132	-99.776%
2025-10-30	45.0000	45.0000	45.0000	45.0000	-9.856%	9	130	-99.778%
2025-10-29	49.2800	49.9200	49.0300	49.9200	+15.262%	122	121	-99.800%
2025-10-28	43.3200	43.3200	43.3100	43.3100	+25.173%	2	60	-99.769%
2025-10-27	34.7000	34.7000	34.6000	34.6000	0.000%	50	50	-99.711%

.dark-mode .Nqjhx8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nqjhx8{ 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