Dark

SPX20260918C8500
SPX Sep 18 2026 8500.00 Call (SPX260918C08500000)
option OPRA

EOD

Jul 7, 2026

2.51-19.032%(-0.59)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	2.5700	2.5700	2.5100	2.5100	-19.032%	16	9,630	0.000%
2026-07-06	2.6000	3.1000	2.6000	3.1000	+31.915%	4	9,630	-19.032%
2026-07-02	3.5500	3.5500	2.2000	2.3500	-34.722%	8	9,630	+6.809%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+2.857%	4	9,630	-30.278%
2026-06-30	3.6000	3.6000	3.5000	3.5000	+40.000%	2,571	9,630	-28.286%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+19.048%	2,006	9,424	+0.400%
2026-06-26	2.1600	2.1600	2.1000	2.1000	-16.000%	8	7,424	+19.524%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-8.759%	3	7,424	+0.400%
2026-06-23	3.0000	3.3000	2.7400	2.7400	-31.500%	2,050	7,424	-8.394%
2026-06-22	6.2000	6.2000	4.0000	4.0000	-33.222%	11	7,735	-37.250%
2026-06-18	6.0100	6.0300	5.9900	5.9900	+24.792%	51	7,838	-58.097%
2026-06-17	7.2300	7.4000	4.8000	4.8000	-33.333%	128	7,838	-47.708%
2026-06-16	10.2000	10.2000	7.2000	7.2000	-40.000%	2,142	7,838	-65.139%
2026-06-15	10.7000	12.3000	10.7000	12.0000	+92.000%	2,108	8,699	-79.083%
2026-06-11	5.0600	6.2500	5.0600	6.2500	+30.208%	151	8,699	-59.840%
2026-06-10	5.7000	5.7000	4.6000	4.8000	-15.789%	126	8,574	-47.708%
2026-06-09	4.3000	5.8000	4.3000	5.7000	-5.000%	3	8,576	-55.965%
2026-06-08	7.0000	7.3000	6.0000	6.0000	-6.250%	171	8,574	-58.167%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-46.667%	3,001	8,584	-60.781%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-14.591%	6	5,975	-79.083%
2026-06-03	14.9000	14.9000	14.0500	14.0500	-22.802%	4	5,979	-82.135%
2026-06-02	18.0000	19.3000	17.9000	18.2000	+0.552%	618	5,979	-86.209%
2026-06-01	19.6500	19.6500	18.1000	18.1000	+3.134%	165	5,644	-86.133%
2026-05-29	20.1000	20.1000	17.5500	17.5500	-7.143%	2	5,584	-85.698%
2026-05-28	19.0000	19.0000	18.8000	18.9000	+12.166%	551	5,518	-86.720%
2026-05-27	17.9000	17.9000	16.8500	16.8500	-1.749%	120	5,203	-85.104%
2026-05-26	17.3000	17.3000	17.1500	17.1500	+3.127%	208	5,100	-85.364%
2026-05-22	16.2100	16.6300	16.2100	16.6300	+22.279%	2	5,227	-84.907%
2026-05-21	13.6000	13.6000	13.5000	13.6000	+24.771%	853	5,227	-81.544%
2026-05-20	9.2500	10.9000	9.0000	10.9000	+26.597%	1,016	5,227	-76.972%
2026-05-19	9.6000	9.6000	8.2900	8.6100	-12.143%	1,912	5,679	-70.848%
2026-05-18	12.9000	12.9000	9.8000	9.8000	-31.516%	317	5,679	-74.388%
2026-05-15	15.8800	16.5000	14.2500	14.3100	-40.941%	18	5,679	-82.460%
2026-05-14	24.7000	24.7000	24.2300	24.2300	+34.611%	19	4,463	-89.641%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+28.571%	3,042	4,465	-86.056%
2026-05-12	14.0600	14.0600	12.2000	14.0000	-14.894%	362	4,465	-82.071%
2026-05-11	16.4500	16.4500	16.4500	16.4500	+11.224%	1,520	4,465	-84.742%
2026-05-08	12.6300	14.7900	12.6300	14.7900	+29.623%	6	7,292	-83.029%
2026-05-07	11.5900	12.4800	11.4100	11.4100	-9.874%	32	7,296	-78.002%
2026-05-06	9.1000	12.7500	9.1000	12.6600	+94.769%	245	7,325	-80.174%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-5.797%	261	7,400	-61.385%
2026-05-01	7.5000	7.5000	6.9000	6.9000	+27.778%	52	7,114	-63.623%
2026-04-30	5.2000	5.4000	5.2000	5.4000	+22.727%	1,509	7,114	-53.519%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-12.000%	3	5,881	-42.955%
2026-04-28	5.7500	5.7500	4.9000	5.0000	-24.242%	43	5,878	-49.800%
2026-04-27	6.2000	6.6000	6.2000	6.6000	+33.065%	30	5,891	-61.970%
2026-04-24	4.9600	4.9600	4.9600	4.9600	+3.333%	1	5,910	-49.395%
2026-04-23	4.4000	4.9000	4.4000	4.8000	-9.434%	39	5,909	-47.708%
2026-04-22	5.2000	5.3000	5.2000	5.3000	+8.163%	6	5,943	-52.642%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-16.949%	3,100	4,075	-48.776%
2026-04-20	5.8000	5.9000	5.8000	5.9000	-8.951%	11	4,075	-57.458%
2026-04-17	5.1500	6.4800	5.1500	6.4800	+111.765%	24	4,079	-61.265%
2026-04-14	3.0600	3.0600	3.0600	3.0600	+53.000%	20	4,076	-17.974%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+2.564%	18	4,096	+25.500%
2026-04-08	1.8400	1.9500	1.8400	1.9500	+21.875%	22	4,106	+28.718%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-3.030%	6	4,106	+56.875%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-5.714%	5	4,106	+52.121%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+20.690%	1	4,106	+43.429%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+8.209%	6	4,106	+73.103%
2026-03-30	1.4000	1.5000	1.3000	1.3400	+3.077%	24	4,112	+87.313%
2026-03-27	1.5500	1.5500	1.3000	1.3000	-3.704%	15	4,109	+93.077%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-33.498%	2	4,100	+85.926%
2026-03-23	2.0300	2.0300	2.0300	2.0300	+16.000%	1	4,100	+23.645%
2026-03-20	1.8500	1.8500	1.7500	1.7500	-16.667%	4	4,100	+43.429%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1,500	4,097	+19.524%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-6.122%	100	4,676	+9.130%
2026-03-12	2.7000	2.7500	2.4500	2.4500	-7.547%	102	4,702	+2.449%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-7.666%	100	4,658	-5.283%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+10.385%	1	4,658	-12.544%
2026-03-09	2.5900	2.6000	2.5900	2.6000	-21.212%	3	4,658	-3.462%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-19.512%	1	5,378	-23.939%
2026-03-02	3.8000	4.1000	3.8000	4.1000	0.000%	115	5,378	-38.780%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-27.434%	100	5,393	-38.780%
2026-02-25	5.6500	5.6500	5.6500	5.6500	+15.306%	1	5,393	-55.575%
2026-02-24	4.9000	5.0000	4.9000	4.9000	+9.620%	120	5,393	-48.776%
2026-02-23	4.4700	4.4700	4.4700	4.4700	-0.667%	1	5,424	-43.848%
2026-02-19	4.8000	4.8000	4.5000	4.5000	-16.667%	93	5,423	-44.222%
2026-02-18	5.4000	5.4000	5.4000	5.4000	+14.894%	120	5,457	-53.519%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-6.000%	2,001	5,413	-46.596%
2026-02-13	5.4000	5.4000	5.0000	5.0000	-12.281%	103	4,023	-49.800%
2026-02-12	6.5000	6.5000	5.7000	5.7000	-20.613%	179	4,023	-55.965%
2026-02-11	7.9000	7.9000	7.0900	7.1800	-5.526%	239	4,141	-65.042%
2026-02-09	7.5000	7.8000	7.5000	7.6000	+35.714%	111	4,128	-66.974%
2026-02-05	6.2000	6.2000	5.6000	5.6000	-20.000%	230	4,148	-55.179%
2026-02-04	7.0000	7.0000	7.0000	7.0000	0.000%	51	4,258	-64.143%
2026-02-03	7.7000	7.7000	6.9000	7.0000	-21.082%	249	4,258	-64.143%
2026-02-02	8.8700	8.8700	8.8400	8.8700	+4.353%	6	4,140	-71.702%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+7.595%	100	4,143	-70.471%
2026-01-29	8.3000	8.3000	7.9000	7.9000	-19.388%	244	4,107	-68.228%
2026-01-28	10.3000	10.3000	9.8000	9.8000	-6.755%	14	4,195	-74.388%
2026-01-27	10.5500	10.5500	10.5100	10.5100	+14.239%	2	4,201	-76.118%
2026-01-26	8.8000	9.2000	8.8000	9.2000	+22.667%	3,300	4,201	-72.717%
2026-01-23	7.7400	7.7700	7.5000	7.5000	-11.661%	54	6,265	-66.533%
2026-01-22	8.0000	8.4900	7.9000	8.4900	+13.200%	301	6,263	-70.436%
2026-01-21	7.1000	7.5000	7.1000	7.5000	+33.929%	102	6,138	-66.533%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-38.462%	250	6,138	-55.179%
2026-01-16	9.5000	9.5000	9.1000	9.1000	-6.186%	1,624	4,838	-72.418%
2026-01-15	10.4000	10.4000	9.7000	9.7000	+10.227%	104	4,838	-74.124%
2026-01-14	9.3000	9.3000	8.8000	8.8000	-18.669%	1,751	4,835	-71.477%
2026-01-13	11.7000	11.7000	10.8200	10.8200	-5.913%	5	3,302	-76.802%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+1.680%	1	3,300	-78.174%
2026-01-09	11.3900	11.3900	11.3100	11.3100	+5.209%	4	3,300	-77.807%
2026-01-08	10.8000	11.0000	10.7500	10.7500	-11.157%	187	3,300	-76.651%
2026-01-07	12.7000	13.4000	12.1000	12.1000	-3.200%	1,522	3,390	-79.256%
2026-01-06	12.0000	12.5000	11.8000	12.5000	+11.607%	142	2,209	-79.920%
2026-01-05	10.4000	11.4000	10.4000	11.2000	+16.667%	153	2,060	-77.589%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-14.132%	5	2,060	-73.854%
2025-12-24	10.9000	11.1800	10.9000	11.1800	+5.972%	65	2,052	-77.549%
2025-12-23	9.4000	10.5500	9.4000	10.5500	+12.234%	9	2,052	-76.209%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+6.818%	38	2,052	-73.298%
2025-12-19	8.9000	8.9000	8.8000	8.8000	-4.762%	251	2,052	-71.477%
2025-12-18	9.2400	9.2400	9.2400	9.2400	+12.683%	2	1,943	-72.835%
2025-12-17	8.2000	8.2000	8.2000	8.2000	-8.889%	2	1,944	-69.390%
2025-12-16	8.9900	9.0300	8.9900	9.0000	-18.919%	4	1,942	-72.111%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-8.567%	2	1,940	-77.387%
2025-12-12	12.4200	12.4300	12.1400	12.1400	-22.179%	84	1,940	-79.325%
2025-12-10	16.1000	16.1000	15.6000	15.6000	+2.632%	1,380	1,862	-83.910%
2025-12-09	15.2000	15.2000	15.2000	15.2000	-9.416%	3	495	-83.487%
2025-12-05	16.8000	16.8200	16.7600	16.7800	+0.479%	62	492	-85.042%
2025-12-04	16.7000	16.7000	16.7000	16.7000	+5.696%	2	474	-84.970%
2025-12-02	15.8000	15.8000	15.8000	15.8000	-13.187%	2	472	-84.114%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+12.903%	60	416	-86.209%
2025-11-25	14.5000	16.1200	14.4000	16.1200	+11.944%	43	416	-84.429%
2025-11-24	14.6000	14.7000	14.4000	14.4000	-0.690%	27	417	-82.569%
2025-11-18	14.5000	14.5000	14.5000	14.5000	-13.690%	51	412	-82.690%
2025-11-17	18.9200	18.9200	16.8000	16.8000	-20.755%	2	428	-85.060%
2025-11-13	24.5000	24.5000	21.2000	21.2000	-24.769%	51	428	-88.160%
2025-11-12	27.6100	28.1800	27.3700	28.1800	+3.148%	14	377	-91.093%
2025-11-11	23.3000	27.3400	23.3000	27.3200	+51.441%	5	372	-90.813%
2025-11-06	17.9800	18.1500	17.9500	18.0400	-24.833%	204	338	-86.086%
2025-11-05	24.0000	24.0000	24.0000	24.0000	-6.832%	2	189	-89.542%
2025-11-04	25.6900	25.7600	25.6900	25.7600	-16.634%	102	188	-90.256%
2025-10-31	30.9000	30.9000	30.9000	30.9000	+6.113%	64	87	-91.877%
2025-10-30	29.1200	29.1200	29.1200	29.1200	-10.040%	1	23	-91.380%
2025-10-29	31.9600	32.4300	31.9600	32.3700	+3.089%	46	22	-92.246%
2025-10-28	31.0500	31.4300	31.0500	31.4000	+26.613%	8	4	-92.006%
2025-10-27	24.5000	24.8000	24.5000	24.8000	0.000%	2	1	-89.879%

.dark-mode .kn1l23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kn1l23{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8500SPX Sep 18 2026 8500.00 Call (SPX260918C08500000)option OPRA

SPX20260918C8500
SPX Sep 18 2026 8500.00 Call (SPX260918C08500000)
option OPRA