Dark

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

EOD

Sep 9, 2026

0.1000+100.000%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	+100.000%	3	10,525	0.000%
2026-09-08	0.0500	0.0500	0.0500	0.0500	-70.588%	100	11,048	+100.000%
2026-09-03	0.1600	0.1700	0.1600	0.1700	-55.263%	47	11,087	-41.176%
2026-08-25	0.3500	0.3800	0.3500	0.3800	+52.000%	19	11,096	-73.684%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-40.476%	27	11,115	-60.000%
2026-08-21	0.4000	0.4500	0.2500	0.4200	+20.000%	137	11,088	-76.190%
2026-08-20	0.3500	0.3500	0.3500	0.3500	-30.000%	6	11,015	-71.429%
2026-08-19	0.5500	0.6500	0.5000	0.5000	+11.111%	429	11,018	-80.000%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-45.122%	26	10,735	-77.778%
2026-08-17	0.8500	0.8500	0.8200	0.8200	-49.068%	6	10,735	-87.805%
2026-08-14	1.6100	1.6100	1.6100	1.6100	+0.625%	1	10,735	-93.789%
2026-08-13	1.6200	2.2000	1.6000	1.6000	+14.286%	41	10,736	-93.750%
2026-08-12	1.4000	1.4000	1.4000	1.4000	+3.704%	2,042	10,750	-92.857%
2026-08-11	1.7500	1.8500	1.3500	1.3500	-32.500%	600	9,557	-92.593%
2026-08-10	1.9000	2.2000	1.9000	2.0000	-0.498%	29	10,088	-95.000%
2026-08-07	2.1200	2.3000	1.7800	2.0100	+29.677%	371	10,076	-95.025%
2026-08-06	2.2000	2.2000	1.5000	1.5500	-27.907%	26	10,084	-93.548%
2026-08-05	7.4900	7.7500	2.1500	2.1500	-59.434%	279	10,068	-95.349%
2026-08-04	2.5500	5.3000	2.5500	5.3000	+227.160%	864	9,926	-98.113%
2026-08-03	1.6000	1.6200	1.6000	1.6200	+118.919%	23	9,776	-93.827%
2026-07-31	0.7400	0.7400	0.7400	0.7400	+34.545%	30	9,776	-86.486%
2026-07-29	0.5500	0.5500	0.5500	0.5500	-42.105%	1	9,776	-81.818%
2026-07-22	1.0200	1.0300	0.9500	0.9500	-11.215%	24	9,775	-89.474%
2026-07-21	1.1200	1.1200	1.0700	1.0700	+12.632%	2	9,778	-90.654%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-24.000%	10	9,778	-89.474%
2026-07-16	1.4000	1.4000	1.2500	1.2500	-27.326%	42	9,778	-92.000%
2026-07-15	1.8000	1.8000	1.7200	1.7200	-1.714%	12	9,770	-94.186%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-20.455%	100	9,770	-94.286%
2026-07-13	2.2000	2.2000	2.2000	2.2000	-6.383%	30	9,711	-95.455%
2026-07-10	2.1500	2.3500	2.1500	2.3500	-6.000%	52	9,681	-95.745%
2026-07-09	2.5000	2.5000	2.5000	2.5000	+42.857%	5	9,631	-96.000%
2026-07-08	1.8500	1.8500	1.7500	1.7500	-30.279%	4	9,626	-94.286%
2026-07-07	2.5700	2.5700	2.5100	2.5100	-19.032%	16	9,630	-96.016%
2026-07-06	2.6000	3.1000	2.6000	3.1000	+31.915%	4	9,630	-96.774%
2026-07-02	3.5500	3.5500	2.2000	2.3500	-34.722%	8	9,630	-95.745%
2026-07-01	3.6000	3.6000	3.6000	3.6000	+2.857%	4	9,630	-97.222%
2026-06-30	3.6000	3.6000	3.5000	3.5000	+40.000%	2,571	9,630	-97.143%
2026-06-29	2.5000	2.5000	2.5000	2.5000	+19.048%	2,006	9,424	-96.000%
2026-06-26	2.1600	2.1600	2.1000	2.1000	-16.000%	8	7,424	-95.238%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-8.759%	3	7,424	-96.000%
2026-06-23	3.0000	3.3000	2.7400	2.7400	-31.500%	2,050	7,424	-96.350%
2026-06-22	6.2000	6.2000	4.0000	4.0000	-33.222%	11	7,735	-97.500%
2026-06-18	6.0100	6.0300	5.9900	5.9900	+24.792%	51	7,838	-98.331%
2026-06-17	7.2300	7.4000	4.8000	4.8000	-33.333%	128	7,838	-97.917%
2026-06-16	10.2000	10.2000	7.2000	7.2000	-40.000%	2,142	7,838	-98.611%
2026-06-15	10.7000	12.3000	10.7000	12.0000	+92.000%	2,108	8,699	-99.167%
2026-06-11	5.0600	6.2500	5.0600	6.2500	+30.208%	151	8,699	-98.400%
2026-06-10	5.7000	5.7000	4.6000	4.8000	-15.789%	126	8,574	-97.917%
2026-06-09	4.3000	5.8000	4.3000	5.7000	-5.000%	3	8,576	-98.246%
2026-06-08	7.0000	7.3000	6.0000	6.0000	-6.250%	171	8,574	-98.333%
2026-06-05	6.4000	6.4000	6.4000	6.4000	-46.667%	3,001	8,584	-98.438%
2026-06-04	12.0000	12.0000	12.0000	12.0000	-14.591%	6	5,975	-99.167%
2026-06-03	14.9000	14.9000	14.0500	14.0500	-22.802%	4	5,979	-99.288%
2026-06-02	18.0000	19.3000	17.9000	18.2000	+0.552%	618	5,979	-99.451%
2026-06-01	19.6500	19.6500	18.1000	18.1000	+3.134%	165	5,644	-99.448%
2026-05-29	20.1000	20.1000	17.5500	17.5500	-7.143%	2	5,584	-99.430%
2026-05-28	19.0000	19.0000	18.8000	18.9000	+12.166%	551	5,518	-99.471%
2026-05-27	17.9000	17.9000	16.8500	16.8500	-1.749%	120	5,203	-99.407%
2026-05-26	17.3000	17.3000	17.1500	17.1500	+3.127%	208	5,100	-99.417%
2026-05-22	16.2100	16.6300	16.2100	16.6300	+22.279%	2	5,227	-99.399%
2026-05-21	13.6000	13.6000	13.5000	13.6000	+24.771%	853	5,227	-99.265%
2026-05-20	9.2500	10.9000	9.0000	10.9000	+26.597%	1,016	5,227	-99.083%
2026-05-19	9.6000	9.6000	8.2900	8.6100	-12.143%	1,912	5,679	-98.839%
2026-05-18	12.9000	12.9000	9.8000	9.8000	-31.516%	317	5,679	-98.980%
2026-05-15	15.8800	16.5000	14.2500	14.3100	-40.941%	18	5,679	-99.301%
2026-05-14	24.7000	24.7000	24.2300	24.2300	+34.611%	19	4,463	-99.587%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+28.571%	3,042	4,465	-99.444%
2026-05-12	14.0600	14.0600	12.2000	14.0000	-14.894%	362	4,465	-99.286%
2026-05-11	16.4500	16.4500	16.4500	16.4500	+11.224%	1,520	4,465	-99.392%
2026-05-08	12.6300	14.7900	12.6300	14.7900	+29.623%	6	7,292	-99.324%
2026-05-07	11.5900	12.4800	11.4100	11.4100	-9.874%	32	7,296	-99.124%
2026-05-06	9.1000	12.7500	9.1000	12.6600	+94.769%	245	7,325	-99.210%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-5.797%	261	7,400	-98.462%
2026-05-01	7.5000	7.5000	6.9000	6.9000	+27.778%	52	7,114	-98.551%
2026-04-30	5.2000	5.4000	5.2000	5.4000	+22.727%	1,509	7,114	-98.148%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-12.000%	3	5,881	-97.727%
2026-04-28	5.7500	5.7500	4.9000	5.0000	-24.242%	43	5,878	-98.000%
2026-04-27	6.2000	6.6000	6.2000	6.6000	+33.065%	30	5,891	-98.485%
2026-04-24	4.9600	4.9600	4.9600	4.9600	+3.333%	1	5,910	-97.984%
2026-04-23	4.4000	4.9000	4.4000	4.8000	-9.434%	39	5,909	-97.917%
2026-04-22	5.2000	5.3000	5.2000	5.3000	+8.163%	6	5,943	-98.113%
2026-04-21	4.9000	4.9000	4.9000	4.9000	-16.949%	3,100	4,075	-97.959%
2026-04-20	5.8000	5.9000	5.8000	5.9000	-8.951%	11	4,075	-98.305%
2026-04-17	5.1500	6.4800	5.1500	6.4800	+111.765%	24	4,079	-98.457%
2026-04-14	3.0600	3.0600	3.0600	3.0600	+53.000%	20	4,076	-96.732%
2026-04-13	2.0000	2.0000	2.0000	2.0000	+2.564%	18	4,096	-95.000%
2026-04-08	1.8400	1.9500	1.8400	1.9500	+21.875%	22	4,106	-94.872%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-3.030%	6	4,106	-93.750%
2026-04-02	1.6500	1.6500	1.6500	1.6500	-5.714%	5	4,106	-93.939%
2026-04-01	1.7500	1.7500	1.7500	1.7500	+20.690%	1	4,106	-94.286%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+8.209%	6	4,106	-93.103%
2026-03-30	1.4000	1.5000	1.3000	1.3400	+3.077%	24	4,112	-92.537%
2026-03-27	1.5500	1.5500	1.3000	1.3000	-3.704%	15	4,109	-92.308%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-33.498%	2	4,100	-92.593%
2026-03-23	2.0300	2.0300	2.0300	2.0300	+16.000%	1	4,100	-95.074%
2026-03-20	1.8500	1.8500	1.7500	1.7500	-16.667%	4	4,100	-94.286%
2026-03-17	2.1000	2.1000	2.1000	2.1000	-8.696%	1,500	4,097	-95.238%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-6.122%	100	4,676	-95.652%
2026-03-12	2.7000	2.7500	2.4500	2.4500	-7.547%	102	4,702	-95.918%
2026-03-11	2.6500	2.6500	2.6500	2.6500	-7.666%	100	4,658	-96.226%
2026-03-10	2.8700	2.8700	2.8700	2.8700	+10.385%	1	4,658	-96.516%
2026-03-09	2.5900	2.6000	2.5900	2.6000	-21.212%	3	4,658	-96.154%
2026-03-05	3.3000	3.3000	3.3000	3.3000	-19.512%	1	5,378	-96.970%
2026-03-02	3.8000	4.1000	3.8000	4.1000	0.000%	115	5,378	-97.561%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-27.434%	100	5,393	-97.561%
2026-02-25	5.6500	5.6500	5.6500	5.6500	+15.306%	1	5,393	-98.230%
2026-02-24	4.9000	5.0000	4.9000	4.9000	+9.620%	120	5,393	-97.959%
2026-02-23	4.4700	4.4700	4.4700	4.4700	-0.667%	1	5,424	-97.763%
2026-02-19	4.8000	4.8000	4.5000	4.5000	-16.667%	93	5,423	-97.778%
2026-02-18	5.4000	5.4000	5.4000	5.4000	+14.894%	120	5,457	-98.148%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-6.000%	2,001	5,413	-97.872%
2026-02-13	5.4000	5.4000	5.0000	5.0000	-12.281%	103	4,023	-98.000%
2026-02-12	6.5000	6.5000	5.7000	5.7000	-20.613%	179	4,023	-98.246%
2026-02-11	7.9000	7.9000	7.0900	7.1800	-5.526%	239	4,141	-98.607%
2026-02-09	7.5000	7.8000	7.5000	7.6000	+35.714%	111	4,128	-98.684%
2026-02-05	6.2000	6.2000	5.6000	5.6000	-20.000%	230	4,148	-98.214%
2026-02-04	7.0000	7.0000	7.0000	7.0000	0.000%	51	4,258	-98.571%
2026-02-03	7.7000	7.7000	6.9000	7.0000	-21.082%	249	4,258	-98.571%
2026-02-02	8.8700	8.8700	8.8400	8.8700	+4.353%	6	4,140	-98.873%
2026-01-30	8.5000	8.5000	8.5000	8.5000	+7.595%	100	4,143	-98.824%
2026-01-29	8.3000	8.3000	7.9000	7.9000	-19.388%	244	4,107	-98.734%
2026-01-28	10.3000	10.3000	9.8000	9.8000	-6.755%	14	4,195	-98.980%
2026-01-27	10.5500	10.5500	10.5100	10.5100	+14.239%	2	4,201	-99.049%
2026-01-26	8.8000	9.2000	8.8000	9.2000	+22.667%	3,300	4,201	-98.913%
2026-01-23	7.7400	7.7700	7.5000	7.5000	-11.661%	54	6,265	-98.667%
2026-01-22	8.0000	8.4900	7.9000	8.4900	+13.200%	301	6,263	-98.822%
2026-01-21	7.1000	7.5000	7.1000	7.5000	+33.929%	102	6,138	-98.667%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-38.462%	250	6,138	-98.214%
2026-01-16	9.5000	9.5000	9.1000	9.1000	-6.186%	1,624	4,838	-98.901%
2026-01-15	10.4000	10.4000	9.7000	9.7000	+10.227%	104	4,838	-98.969%
2026-01-14	9.3000	9.3000	8.8000	8.8000	-18.669%	1,751	4,835	-98.864%
2026-01-13	11.7000	11.7000	10.8200	10.8200	-5.913%	5	3,302	-99.076%
2026-01-12	11.5000	11.5000	11.5000	11.5000	+1.680%	1	3,300	-99.130%
2026-01-09	11.3900	11.3900	11.3100	11.3100	+5.209%	4	3,300	-99.116%
2026-01-08	10.8000	11.0000	10.7500	10.7500	-11.157%	187	3,300	-99.070%
2026-01-07	12.7000	13.4000	12.1000	12.1000	-3.200%	1,522	3,390	-99.174%
2026-01-06	12.0000	12.5000	11.8000	12.5000	+11.607%	142	2,209	-99.200%
2026-01-05	10.4000	11.4000	10.4000	11.2000	+16.667%	153	2,060	-99.107%
2026-01-02	9.6000	9.6000	9.6000	9.6000	-14.132%	5	2,060	-98.958%
2025-12-24	10.9000	11.1800	10.9000	11.1800	+5.972%	65	2,052	-99.106%
2025-12-23	9.4000	10.5500	9.4000	10.5500	+12.234%	9	2,052	-99.052%
2025-12-22	9.4000	9.4000	9.4000	9.4000	+6.818%	38	2,052	-98.936%
2025-12-19	8.9000	8.9000	8.8000	8.8000	-4.762%	251	2,052	-98.864%
2025-12-18	9.2400	9.2400	9.2400	9.2400	+12.683%	2	1,943	-98.918%
2025-12-17	8.2000	8.2000	8.2000	8.2000	-8.889%	2	1,944	-98.780%
2025-12-16	8.9900	9.0300	8.9900	9.0000	-18.919%	4	1,942	-98.889%
2025-12-15	11.1000	11.1000	11.1000	11.1000	-8.567%	2	1,940	-99.099%
2025-12-12	12.4200	12.4300	12.1400	12.1400	-22.179%	84	1,940	-99.176%
2025-12-10	16.1000	16.1000	15.6000	15.6000	+2.632%	1,380	1,862	-99.359%
2025-12-09	15.2000	15.2000	15.2000	15.2000	-9.416%	3	495	-99.342%
2025-12-05	16.8000	16.8200	16.7600	16.7800	+0.479%	62	492	-99.404%
2025-12-04	16.7000	16.7000	16.7000	16.7000	+5.696%	2	474	-99.401%
2025-12-02	15.8000	15.8000	15.8000	15.8000	-13.187%	2	472	-99.367%
2025-11-26	18.2000	18.2000	18.2000	18.2000	+12.903%	60	416	-99.451%
2025-11-25	14.5000	16.1200	14.4000	16.1200	+11.944%	43	416	-99.380%
2025-11-24	14.6000	14.7000	14.4000	14.4000	-0.690%	27	417	-99.306%
2025-11-18	14.5000	14.5000	14.5000	14.5000	-13.690%	51	412	-99.310%
2025-11-17	18.9200	18.9200	16.8000	16.8000	-20.755%	2	428	-99.405%
2025-11-13	24.5000	24.5000	21.2000	21.2000	-24.769%	51	428	-99.528%
2025-11-12	27.6100	28.1800	27.3700	28.1800	+3.148%	14	377	-99.645%
2025-11-11	23.3000	27.3400	23.3000	27.3200	+51.441%	5	372	-99.634%
2025-11-06	17.9800	18.1500	17.9500	18.0400	-24.833%	204	338	-99.446%
2025-11-05	24.0000	24.0000	24.0000	24.0000	-6.832%	2	189	-99.583%
2025-11-04	25.6900	25.7600	25.6900	25.7600	-16.634%	102	188	-99.612%
2025-10-31	30.9000	30.9000	30.9000	30.9000	+6.113%	64	87	-99.676%
2025-10-30	29.1200	29.1200	29.1200	29.1200	-10.040%	1	23	-99.657%
2025-10-29	31.9600	32.4300	31.9600	32.3700	+3.089%	46	22	-99.691%
2025-10-28	31.0500	31.4300	31.0500	31.4000	+26.613%	8	4	-99.682%
2025-10-27	24.5000	24.8000	24.5000	24.8000	0.000%	2	1	-99.597%

.dark-mode .Sf2vZX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sf2vZX{ 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