Dark

SPX20260918C8400
SPX Sep 18 2026 8400.00 Call (SPX260918C08400000)
option OPRA

EOD

Jul 8, 2026

2.65-24.716%(-0.87)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.6500	2.7000	2.6500	2.6500	-24.716%	9	19,329	0.000%
2026-07-07	3.9300	3.9700	3.4500	3.5200	-29.600%	3,370	19,266	-24.716%
2026-07-06	4.3500	5.0000	4.3500	5.0000	+15.741%	514	18,515	-47.000%
2026-07-02	5.4000	5.5000	4.3000	4.3200	-4.846%	41	18,113	-38.657%
2026-07-01	4.7500	4.9500	4.5200	4.5400	-10.630%	252	18,113	-41.630%
2026-06-30	4.7400	5.5000	4.6500	5.0800	+30.256%	131	18,046	-47.835%
2026-06-29	3.6000	3.9000	3.6000	3.9000	-2.500%	52	18,011	-32.051%
2026-06-26	3.2200	4.0000	3.2200	4.0000	+8.108%	28	17,959	-33.750%
2026-06-25	3.5000	4.2000	3.5000	3.7000	-25.253%	20	17,971	-28.378%
2026-06-24	4.8000	4.9500	4.8000	4.9500	+13.793%	1,431	17,981	-46.465%
2026-06-23	4.3500	4.3500	4.3500	4.3500	-42.763%	5	18,259	-39.080%
2026-06-22	7.6000	7.6000	7.6000	7.6000	-16.207%	3,003	18,260	-65.132%
2026-06-18	9.0700	9.0700	9.0700	9.0700	+30.129%	1,001	16,198	-70.783%
2026-06-17	11.2000	11.2000	6.9700	6.9700	-47.197%	101	16,198	-61.980%
2026-06-16	13.3000	13.3000	13.2000	13.2000	-25.000%	252	16,198	-79.924%
2026-06-15	16.2700	17.9000	15.8800	17.6000	+38.583%	6,287	14,305	-84.943%
2026-06-12	12.9000	12.9000	12.7000	12.7000	+38.043%	2	14,305	-79.134%
2026-06-09	10.9000	10.9000	6.8000	9.2000	-5.155%	534	14,305	-71.196%
2026-06-08	11.4000	11.4000	9.7000	9.7000	+15.476%	1,503	14,650	-72.680%
2026-06-05	14.0000	14.2000	8.4000	8.4000	-64.026%	8	14,879	-68.452%
2026-06-04	18.2000	23.3900	18.2000	23.3500	+9.882%	1,472	14,878	-88.651%
2026-06-03	23.1000	23.1000	20.4000	21.2500	-17.476%	503	14,582	-87.529%
2026-06-02	24.6000	27.7000	24.6000	25.7500	-2.830%	118	14,508	-89.709%
2026-06-01	24.3000	28.0000	24.3000	26.5000	+6.426%	44	14,505	-90.000%
2026-05-29	28.5000	28.5000	24.9000	24.9000	-8.791%	1,065	14,494	-89.357%
2026-05-28	21.5000	27.7000	21.5000	27.3000	+12.346%	168	14,749	-90.293%
2026-05-27	25.5000	25.5000	24.1100	24.3000	-2.410%	270	14,786	-89.095%
2026-05-26	23.8100	27.7500	23.8100	24.9000	+15.278%	448	14,786	-89.357%
2026-05-22	24.2000	24.7000	21.6000	21.6000	+61.194%	337	14,702	-87.731%
2026-05-20	13.4000	13.4000	13.4000	13.4000	+7.631%	3	14,733	-80.224%
2026-05-19	13.7000	13.7000	11.9500	12.4500	-34.370%	8	13,869	-78.715%
2026-05-18	18.9700	18.9700	18.9700	18.9700	-10.519%	800	13,869	-86.031%
2026-05-15	26.3000	26.3000	21.0000	21.2000	-36.489%	444	13,869	-87.500%
2026-05-14	36.6000	36.6000	33.3800	33.3800	+31.728%	5,096	13,781	-92.061%
2026-05-13	22.2800	28.1000	22.2800	25.3400	+25.944%	880	10,184	-89.542%
2026-05-12	18.1000	20.1200	18.1000	20.1200	-14.017%	51	10,184	-86.829%
2026-05-11	21.7000	23.4000	21.7000	23.4000	+20.000%	3,065	10,184	-88.675%
2026-05-08	20.0200	20.5600	19.4500	19.5000	+40.288%	1,612	9,179	-86.410%
2026-05-07	16.9000	17.5800	13.8500	13.9000	-22.346%	2,577	9,733	-80.935%
2026-05-06	12.8000	17.9000	12.8000	17.9000	+84.346%	7,810	7,995	-85.196%
2026-05-05	9.2500	9.7700	9.2100	9.7100	+12.907%	176	4,807	-72.709%
2026-05-04	8.4000	8.6000	8.4000	8.6000	-8.511%	341	4,742	-69.186%
2026-05-01	10.2000	10.2000	9.4000	9.4000	+44.615%	227	4,220	-71.809%
2026-04-29	6.3100	6.5000	5.8100	6.5000	-28.571%	81	4,220	-59.231%
2026-04-27	8.9000	9.1000	8.9000	9.1000	+11.656%	4	4,187	-70.879%
2026-04-24	7.1000	8.1500	7.1000	8.1500	+23.485%	623	4,183	-67.485%
2026-04-23	6.6000	6.6000	6.6000	6.6000	-8.333%	376	4,349	-59.848%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+20.000%	4	4,254	-63.194%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-23.567%	2	4,253	-55.833%
2026-04-20	8.1000	8.1000	7.8400	7.8500	-6.548%	7	4,253	-66.242%
2026-04-17	8.5000	8.9000	8.1000	8.4000	+64.706%	628	4,252	-68.452%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+64.516%	10	4,305	-48.039%
2026-04-14	2.8500	3.1000	2.8500	3.1000	+21.569%	52	4,295	-14.516%
2026-04-13	2.5500	2.5500	2.5000	2.5500	+21.429%	8	4,336	+3.922%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+23.529%	1	4,338	+26.190%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+13.333%	2,019	6,338	+55.882%
2026-03-30	1.5000	1.5000	1.5000	1.5000	-9.091%	20	4,863	+76.667%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-1.198%	2	4,863	+60.606%
2026-03-26	1.8100	1.8100	1.6700	1.6700	-33.200%	17	4,863	+58.683%
2026-03-18	2.5000	2.5000	2.5000	2.5000	-10.714%	7	4,877	+6.000%
2026-03-17	2.9500	2.9500	2.8000	2.8000	-3.448%	45	4,870	-5.357%
2026-03-16	3.2000	3.2000	2.9000	2.9000	-9.938%	55	4,830	-8.621%
2026-03-13	3.2200	3.2200	3.2200	3.2200	-5.294%	1	4,830	-17.702%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-6.077%	1	4,831	-22.059%
2026-03-11	4.9200	4.9200	3.6200	3.6200	-13.810%	3	4,832	-26.796%
2026-03-10	3.7500	4.2000	3.7500	4.2000	+5.000%	6	4,831	-36.905%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+4.712%	1	4,843	-33.750%
2026-03-06	3.8400	3.8600	3.8100	3.8200	-5.446%	5	4,843	-30.628%
2026-03-05	4.0000	4.0400	4.0000	4.0400	-26.545%	11	4,846	-34.406%
2026-03-02	5.5000	5.5000	5.4000	5.5000	-14.063%	45	3,934	-51.818%
2026-02-26	6.5000	6.5000	6.3000	6.4000	-15.789%	53	3,934	-58.594%
2026-02-25	7.6000	7.6000	7.6000	7.6000	+24.590%	3	3,979	-65.132%
2026-02-19	6.1000	6.1000	6.1000	6.1000	-21.795%	5	3,979	-56.557%
2026-02-12	8.3400	8.3400	7.8000	7.8000	-25.000%	27	3,924	-66.026%
2026-02-09	9.8700	10.4000	9.8700	10.4000	+18.182%	39	3,969	-74.519%
2026-02-03	9.4000	9.4000	8.8000	8.8000	-22.807%	4	4,055	-69.886%
2026-02-02	11.4000	11.4000	11.4000	11.4000	+10.251%	318	4,052	-76.754%
2026-01-29	10.7000	10.7000	10.3400	10.3400	-31.523%	59	4,037	-74.371%
2026-01-28	15.1000	15.1000	15.1000	15.1000	+8.555%	101	4,037	-82.450%
2026-01-27	14.0700	14.0700	13.9100	13.9100	+35.311%	206	3,962	-80.949%
2026-01-23	10.3200	10.3200	10.2800	10.2800	-7.387%	2	3,912	-74.222%
2026-01-22	11.1000	11.1000	10.9600	11.1000	+33.413%	166	3,911	-76.126%
2026-01-21	8.3200	8.3200	8.3200	8.3200	+4.000%	1	3,933	-68.149%
2026-01-20	9.6300	9.7000	8.0000	8.0000	-34.959%	10	3,932	-66.875%
2026-01-16	12.7500	12.7900	12.3000	12.3000	-20.130%	22	3,944	-78.455%
2026-01-13	15.6000	15.6000	15.4000	15.4000	+0.654%	5	3,951	-82.792%
2026-01-12	15.3000	15.3000	15.3000	15.3000	-4.375%	2	3,948	-82.680%
2026-01-09	14.9900	16.0000	14.9900	16.0000	+12.676%	3	3,947	-83.438%
2026-01-08	14.4000	14.4000	14.2000	14.2000	-13.939%	41	3,945	-81.338%
2026-01-07	16.6000	16.8000	16.5000	16.5000	+11.486%	3	3,943	-83.939%
2026-01-06	15.5000	15.8000	14.8000	14.8000	+0.339%	85	3,942	-82.095%
2026-01-05	13.1000	15.0000	13.1000	14.7500	+10.819%	39	3,934	-82.034%
2025-12-31	13.3900	13.3900	13.3100	13.3100	-4.929%	4	3,934	-80.090%
2025-12-29	14.0000	14.0000	14.0000	14.0000	-9.677%	250	3,990	-81.071%
2025-12-26	16.0900	16.0900	15.4000	15.5000	-0.641%	22	4,061	-82.903%
2025-12-24	14.3000	15.7000	14.3000	15.6000	+13.455%	93	4,044	-83.013%
2025-12-23	12.3000	13.9000	12.3000	13.7500	+11.789%	1,533	4,044	-80.727%
2025-12-22	12.3000	12.3000	12.3000	12.3000	+7.895%	30	4,382	-78.455%
2025-12-18	11.4000	11.4000	11.4000	11.4000	+7.547%	21	4,382	-76.754%
2025-12-17	10.3000	10.6000	10.3000	10.6000	-11.814%	79	4,382	-75.000%
2025-12-16	12.0000	12.0200	12.0000	12.0200	-15.944%	1,507	4,442	-77.953%
2025-12-15	14.3000	14.6000	14.3000	14.3000	-29.522%	29	4,121	-81.469%
2025-12-10	18.7000	20.8400	18.7000	20.2900	+3.520%	11	4,109	-86.939%
2025-12-09	19.6000	19.7000	19.6000	19.6000	-8.837%	209	4,109	-86.480%
2025-12-05	21.4000	21.5000	21.4000	21.5000	+0.467%	12	4,059	-87.674%
2025-12-04	21.4000	21.4000	21.4000	21.4000	-0.788%	2	4,061	-87.617%
2025-12-03	20.2000	21.5700	20.2000	21.5700	+6.782%	254	4,061	-87.714%
2025-12-02	20.2000	20.2000	20.2000	20.2000	-11.790%	2	3,914	-86.881%
2025-11-26	21.3000	22.9000	21.3000	22.9000	+47.742%	6	3,908	-88.428%
2025-11-21	15.8000	15.8000	15.2000	15.5000	-18.421%	5	3,758	-82.903%
2025-11-19	20.3500	20.3500	19.0000	19.0000	+5.556%	2	3,758	-86.053%
2025-11-18	18.0000	18.0000	18.0000	18.0000	-26.829%	1,000	3,757	-85.278%
2025-11-17	24.6000	24.6000	24.6000	24.6000	-12.143%	16	3,957	-89.228%
2025-11-13	28.5500	28.5500	28.0000	28.0000	-17.671%	2	3,973	-90.536%
2025-11-11	29.1000	34.0100	29.1000	34.0100	+13.367%	4	3,972	-92.208%
2025-11-10	30.0000	30.0000	30.0000	30.0000	+29.983%	500	3,974	-91.167%
2025-11-06	26.5000	26.5000	22.7800	23.0800	-21.763%	9	4,379	-88.518%
2025-11-05	29.5000	29.5000	29.5000	29.5000	-13.869%	10	4,382	-91.017%
2025-11-04	34.2500	34.2500	34.2500	34.2500	-10.270%	3	4,382	-92.263%
2025-11-03	38.2600	38.2600	38.1700	38.1700	+5.442%	2	4,381	-93.057%
2025-10-31	36.2000	36.2000	36.2000	36.2000	+5.233%	17	4,381	-92.680%
2025-10-30	34.7000	34.8000	34.4000	34.4000	-11.795%	180	4,381	-92.297%
2025-10-29	39.7900	41.1300	39.0000	39.0000	-2.961%	1,662	4,284	-93.205%
2025-10-28	33.0000	40.1900	32.8000	40.1900	+27.304%	207	3,102	-93.406%
2025-10-27	26.4000	31.5700	26.4000	31.5700	+35.494%	183	3,065	-91.606%
2025-10-24	23.2300	23.3900	23.1700	23.3000	+18.274%	465	3,065	-88.627%
2025-10-23	19.7000	19.7000	19.7000	19.7000	-6.635%	13	3,164	-86.548%
2025-10-20	21.1000	21.2000	21.1000	21.1000	+14.054%	45	3,163	-87.441%
2025-10-17	18.5000	18.5000	18.5000	18.5000	-6.613%	900	3,157	-85.676%
2025-10-16	22.2300	22.2300	19.8100	19.8100	+9.387%	18	3,407	-86.623%
2025-10-14	19.4500	20.0100	18.1000	18.1100	-3.207%	248	3,425	-85.367%
2025-10-13	18.9000	19.1000	18.2500	18.7100	+13.394%	20	3,413	-85.836%
2025-10-10	17.1500	17.1500	16.5000	16.5000	-23.611%	156	3,433	-83.939%
2025-10-06	21.6000	21.6000	21.6000	21.6000	+5.366%	23	3,432	-87.731%
2025-10-03	21.1500	21.9000	20.5000	20.5000	+4.220%	6	3,442	-87.073%
2025-10-02	19.4000	19.6700	18.7000	19.6700	+25.607%	4	3,446	-86.528%
2025-09-30	16.1000	16.2000	15.6600	15.6600	-4.802%	3	3,445	-83.078%
2025-09-29	16.4500	16.4500	16.4500	16.4500	+3.785%	1	3,442	-83.891%
2025-09-26	15.8600	15.8600	15.8500	15.8500	-13.151%	4	3,442	-83.281%
2025-09-24	18.4500	18.5000	18.2500	18.2500	-9.877%	80	3,439	-85.479%
2025-09-23	20.6200	20.6200	20.2500	20.2500	-0.784%	915	3,479	-86.914%
2025-09-22	19.6500	20.4100	19.6400	20.4100	+21.128%	37	2,792	-87.016%
2025-09-19	16.8500	16.8500	16.8500	16.8500	+5.842%	2	2,774	-84.273%
2025-09-18	14.8600	15.9900	14.8600	15.9200	+17.059%	5	2,776	-83.354%
2025-09-17	14.4000	14.4000	13.5500	13.6000	-9.273%	22	2,775	-80.515%
2025-09-16	14.9900	14.9900	14.9900	14.9900	+19.633%	10	2,754	-82.322%
2025-09-12	12.5300	12.5300	12.5300	12.5300	-0.634%	1	3,217	-78.851%
2025-09-11	12.6500	12.7900	12.5100	12.6100	+24.851%	20	3,217	-78.985%
2025-09-09	9.3700	10.1000	9.3700	10.1000	+12.222%	2	3,217	-73.762%
2025-09-05	8.9000	9.0000	8.9000	9.0000	-2.174%	5	3,217	-70.556%
2025-09-04	8.9300	9.2000	8.9300	9.2000	+6.977%	15	3,216	-71.196%
2025-09-03	8.6000	8.6000	8.6000	8.6000	+6.436%	5	3,216	-69.186%
2025-09-02	8.0800	8.0800	8.0800	8.0800	-23.048%	3,000	3,216	-67.203%
2025-08-29	10.5000	10.5000	10.5000	10.5000	+20.690%	1	215	-74.762%
2025-08-20	8.7000	8.7000	8.7000	8.7000	-27.681%	10	215	-69.540%
2025-08-14	12.0300	12.0300	12.0300	12.0300	-3.296%	2	205	-77.972%
2025-08-13	11.8500	12.4400	11.8500	12.4400	+10.088%	12	205	-78.698%
2025-08-12	11.3000	11.3000	11.3000	11.3000	+20.856%	10	217	-76.549%
2025-08-08	9.3500	9.3500	9.3500	9.3500	+8.595%	10	214	-71.658%
2025-08-07	8.5300	8.6100	8.5300	8.6100	+1.413%	4	214	-69.222%
2025-08-05	8.4700	8.5200	8.4700	8.4900	+6.125%	6	210	-68.787%
2025-08-04	8.0000	8.0000	8.0000	8.0000	+6.667%	5	202	-66.875%
2025-08-01	7.5000	7.5000	7.5000	7.5000	-33.687%	1	200	-64.667%
2025-07-31	11.2900	11.3100	11.2900	11.3100	-0.702%	2	201	-76.569%
2025-07-24	10.9900	11.3900	10.9900	11.3900	+5.463%	4	201	-76.734%
2025-07-23	10.3500	10.8000	10.3500	10.8000	+6.509%	4	201	-75.463%
2025-07-21	10.0800	10.1400	10.0800	10.1400	+2.944%	2	201	-73.866%
2025-07-17	9.8500	9.8500	9.8500	9.8500	+2.497%	1	201	-73.096%
2025-07-09	9.5000	9.6100	9.5000	9.6100	+2.234%	3	200	-72.425%
2025-07-08	9.4000	9.4000	9.4000	9.4000	+13.801%	1	200	-71.809%
2025-07-01	8.2600	8.2600	8.2600	8.2600	+50.182%	1	200	-67.918%
2025-06-24	5.5100	5.5100	5.5000	5.5000	-19.591%	200	200	-51.818%
2025-05-19	6.8400	6.8400	6.8400	6.8400	+31.538%	1	16	-61.257%
2025-05-14	5.2000	5.2000	5.2000	5.2000	0.000%	15	15	-49.038%

.dark-mode .fpZCcs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fpZCcs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8400SPX Sep 18 2026 8400.00 Call (SPX260918C08400000)option OPRA

SPX20260918C8400
SPX Sep 18 2026 8400.00 Call (SPX260918C08400000)
option OPRA