Dark

SPX20260918C8600
SPX Sep 18 2026 8600.00 Call (SPX260918C08600000)
option OPRA

Inactive

Sep 3, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.1000	0.1000	0.000%	2	14,529	0.000%
2026-09-01	0.1000	0.1000	0.1000	0.1000	+100.000%	15	14,527	0.000%
2026-08-31	0.0500	0.0500	0.0500	0.0500	-66.667%	10	14,527	+100.000%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-25.000%	5	14,517	-33.333%
2026-08-24	0.2000	0.2000	0.2000	0.2000	-33.333%	1	14,517	-50.000%
2026-08-21	0.2500	0.3000	0.2500	0.3000	+20.000%	24	14,516	-66.667%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-37.500%	4,000	14,512	-60.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	+33.333%	181	15,053	-75.000%
2026-08-18	0.3000	0.3000	0.2000	0.3000	-25.000%	29	15,042	-66.667%
2026-08-17	0.5700	0.5700	0.4000	0.4000	-38.462%	244	15,053	-75.000%
2026-08-14	1.0500	1.1000	0.6500	0.6500	-55.172%	41	14,991	-84.615%
2026-08-13	0.9800	1.4500	0.9800	1.4500	+23.932%	54	15,003	-93.103%
2026-08-11	1.1700	1.1700	1.1700	1.1700	-2.500%	10	15,014	-91.453%
2026-08-10	1.3700	1.3700	1.2000	1.2000	-22.581%	82	15,004	-91.667%
2026-08-07	1.5500	1.5500	1.5500	1.5500	+32.479%	20	15,054	-93.548%
2026-08-06	1.1500	1.1700	1.1500	1.1700	-29.518%	20	15,074	-91.453%
2026-08-05	2.8500	2.8500	1.6600	1.6600	-53.239%	2,025	15,084	-93.976%
2026-08-04	2.3000	3.5500	2.3000	3.5500	+206.034%	244	13,634	-97.183%
2026-08-03	1.0500	1.1600	1.0500	1.1600	+78.462%	227	13,490	-91.379%
2026-07-31	0.5500	0.6500	0.5500	0.6500	+44.444%	102	13,713	-84.615%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+12.500%	1	13,612	-77.778%
2026-07-29	0.4000	0.4000	0.4000	0.4000	-20.000%	10	13,611	-75.000%
2026-07-28	0.4500	0.5000	0.4500	0.5000	-16.667%	90	13,601	-80.000%
2026-07-27	0.6000	0.6000	0.6000	0.6000	+20.000%	1	13,518	-83.333%
2026-07-24	0.4500	0.5000	0.4500	0.5000	0.000%	20	13,517	-80.000%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-35.065%	10	13,503	-80.000%
2026-07-22	0.7700	0.7700	0.7700	0.7700	-9.412%	15	13,508	-87.013%
2026-07-21	0.8500	0.8500	0.8500	0.8500	+41.667%	10	13,523	-88.235%
2026-07-20	0.8000	0.8000	0.6000	0.6000	-7.692%	2,172	13,517	-83.333%
2026-07-17	0.7900	0.7900	0.6500	0.6500	-48.000%	2,001	12,116	-84.615%
2026-07-15	1.3000	1.3500	1.2500	1.2500	+13.636%	16	10,117	-92.000%
2026-07-13	1.5000	1.5000	1.1000	1.1000	-8.333%	52	10,118	-90.909%
2026-07-08	1.2000	1.2000	1.2000	1.2000	-31.429%	2	10,070	-91.667%
2026-07-07	1.7500	1.7500	1.7500	1.7500	-12.500%	1	10,070	-94.286%
2026-07-06	2.0000	2.0000	2.0000	2.0000	+33.333%	3	10,070	-95.000%
2026-07-02	2.4000	2.4000	1.5000	1.5000	-40.000%	15	10,080	-93.333%
2026-07-01	2.2500	2.5000	2.2500	2.5000	+11.111%	95	10,080	-96.000%
2026-06-30	2.2500	2.2500	2.2500	2.2500	0.000%	2	10,031	-95.556%
2026-06-29	1.8000	2.2500	1.8000	2.2500	+36.364%	7	10,031	-95.556%
2026-06-26	1.6000	1.7000	1.6000	1.6500	-15.385%	36	10,032	-93.939%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-53.461%	2	10,051	-94.872%
2026-06-18	4.1500	4.1900	4.1500	4.1900	+30.938%	1,503	10,588	-97.613%
2026-06-17	4.9000	5.0500	3.2000	3.2000	-37.864%	114	10,588	-96.875%
2026-06-16	5.1500	5.1500	5.1500	5.1500	-34.810%	1	10,588	-98.058%
2026-06-15	7.2000	7.9000	7.2000	7.9000	+64.583%	6	10,644	-98.734%
2026-06-12	4.8000	4.8000	4.8000	4.8000	+11.628%	50	10,644	-97.917%
2026-06-11	3.3000	4.3000	3.2000	4.3000	+30.303%	1,271	10,644	-97.674%
2026-06-10	3.6000	3.6000	3.3000	3.3000	+3.125%	102	11,397	-96.970%
2026-06-09	3.2000	3.2000	3.2000	3.2000	-34.694%	1	11,298	-96.875%
2026-06-08	5.2000	5.2000	4.9000	4.9000	+10.360%	5	11,298	-97.959%
2026-06-05	7.6000	7.6000	4.4400	4.4400	-43.797%	35	11,297	-97.748%
2026-06-04	7.9000	7.9000	7.9000	7.9000	-15.957%	20	11,332	-98.734%
2026-06-03	10.4000	10.5000	9.4000	9.4000	-24.194%	1,014	11,332	-98.936%
2026-06-02	11.2000	12.4000	11.2000	12.4000	-3.125%	105	10,597	-99.194%
2026-06-01	12.8000	12.8000	12.8000	12.8000	+0.787%	1,001	10,546	-99.219%
2026-05-29	14.7000	14.7000	12.7000	12.7000	-4.511%	3,065	9,677	-99.213%
2026-05-28	13.5000	13.5000	13.3000	13.3000	+14.261%	1,202	8,581	-99.248%
2026-05-27	11.2000	11.6500	11.2000	11.6400	-4.590%	32	9,010	-99.141%
2026-05-26	12.2000	12.2000	12.2000	12.2000	0.000%	4	9,010	-99.180%
2026-05-22	12.2000	12.2000	12.2000	12.2000	+63.539%	2,040	9,014	-99.180%
2026-05-21	7.4000	7.4600	7.4000	7.4600	+9.867%	2,300	10,352	-98.660%
2026-05-20	6.7900	6.7900	6.7900	6.7900	+15.673%	155	10,352	-98.527%
2026-05-19	5.7700	5.8700	5.7700	5.8700	-24.744%	10	8,501	-98.296%
2026-05-18	8.4000	8.4000	7.5000	7.8000	-31.579%	6	8,501	-98.718%
2026-05-15	12.2500	12.3000	11.2700	11.4000	-35.593%	11	8,501	-99.123%
2026-05-14	16.1000	19.1500	16.1000	17.7000	+21.817%	2,786	8,493	-99.435%
2026-05-13	10.6500	14.7000	10.6500	14.5300	+53.432%	2,776	10,226	-99.312%
2026-05-12	10.0500	10.0500	9.0000	9.4700	-23.008%	1,122	10,226	-98.944%
2026-05-11	10.8000	12.3000	10.8000	12.3000	+16.367%	1,995	10,226	-99.187%
2026-05-08	8.9300	10.7000	8.9300	10.5700	+53.188%	2,016	8,027	-99.054%
2026-05-07	8.3000	8.3100	6.8000	6.9000	-19.767%	11	6,940	-98.551%
2026-05-06	7.8000	8.7000	7.7400	8.6000	+59.259%	2,253	6,932	-98.837%
2026-05-01	5.4000	5.4000	5.4000	5.4000	+15.385%	16	5,004	-98.148%
2026-04-30	4.6800	4.6800	4.6800	4.6800	+41.818%	50	5,004	-97.863%
2026-04-29	3.3000	3.3000	3.3000	3.3000	-32.653%	1	5,004	-96.970%
2026-04-27	4.7000	4.9000	4.7000	4.9000	+22.500%	1,506	5,005	-97.959%
2026-04-22	4.0000	4.0000	4.0000	4.0000	-18.367%	5	4,333	-97.500%
2026-04-17	4.9000	4.9000	4.9000	4.9000	+53.125%	7	4,328	-97.959%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+7.744%	3	4,321	-96.875%
2026-04-15	2.9700	2.9700	2.9700	2.9700	+35.000%	2	4,321	-96.633%
2026-04-14	2.2000	2.2000	2.2000	2.2000	+37.500%	1	4,321	-95.455%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+3.896%	11	4,322	-93.750%
2026-04-08	1.5400	1.5400	1.5400	1.5400	+14.074%	2	4,322	-93.506%
2026-04-06	1.3500	1.3500	1.3500	1.3500	+8.000%	2	4,322	-92.593%
2026-03-30	1.2500	1.2500	1.2500	1.2500	+9.649%	10	4,322	-92.000%
2026-03-27	1.1400	1.1400	1.1400	1.1400	+3.636%	4	4,322	-91.228%
2026-03-26	1.1500	1.1500	1.1000	1.1000	-27.632%	11	4,320	-90.909%
2026-03-25	1.5500	1.5500	1.5000	1.5200	+15.152%	12	4,321	-93.421%
2026-03-20	1.3500	1.3500	1.3200	1.3200	-20.000%	34	4,319	-92.424%
2026-03-17	1.6000	1.6500	1.6000	1.6500	-8.333%	14	4,330	-93.939%
2026-03-16	1.7500	1.8000	1.7500	1.8000	-23.404%	36	4,330	-94.444%
2026-03-06	2.2500	2.4000	2.2500	2.3500	-3.292%	73	4,374	-95.745%
2026-03-05	2.4500	2.4500	2.4300	2.4300	+5.652%	3,010	4,323	-95.885%
2026-03-03	2.6000	2.6000	2.3000	2.3000	-37.669%	23	5,836	-95.652%
2026-02-24	3.6200	3.7200	3.6000	3.6900	+2.500%	198	5,816	-97.290%
2026-02-20	3.6000	3.6000	3.6000	3.6000	+5.882%	2	5,913	-97.222%
2026-02-19	3.4000	3.4000	3.4000	3.4000	-1.449%	10	5,915	-97.059%
2026-02-17	3.5000	3.5000	3.4500	3.4500	-35.272%	21	5,915	-97.101%
2026-02-11	5.3800	5.3800	5.3300	5.3300	-11.018%	4	5,915	-98.124%
2026-02-10	5.9900	5.9900	5.9900	5.9900	+22.495%	1	5,915	-98.331%
2026-02-04	4.8900	4.8900	4.8900	4.8900	-28.088%	1	5,915	-97.955%
2026-01-30	6.8000	6.8000	6.8000	6.8000	-13.924%	15	6,014	-98.529%
2026-01-27	7.9000	7.9000	7.9000	7.9000	+25.596%	10	6,029	-98.734%
2026-01-22	6.3000	6.3000	6.1700	6.2900	+34.402%	8	6,029	-98.410%
2026-01-20	4.6500	4.6800	4.6500	4.6800	-31.679%	2	6,029	-97.863%
2026-01-16	6.8500	6.8500	6.8500	6.8500	-3.521%	1,500	6,886	-98.540%
2026-01-15	7.1000	7.1000	7.1000	7.1000	+5.970%	10	6,886	-98.592%
2026-01-14	6.7000	6.7000	6.7000	6.7000	-15.617%	10	6,886	-98.507%
2026-01-13	8.9000	8.9000	7.9400	7.9400	-10.787%	13	6,886	-98.741%
2026-01-12	8.7000	8.9000	8.7000	8.9000	+10.559%	21	6,882	-98.876%
2026-01-08	8.3000	8.3000	8.0500	8.0500	-16.146%	572	6,882	-98.758%
2026-01-07	9.6000	9.6000	9.6000	9.6000	+45.455%	10	6,948	-98.958%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-9.589%	2	6,948	-98.485%
2025-12-31	7.3000	7.3000	7.3000	7.3000	-19.248%	10	6,948	-98.630%
2025-12-26	9.2000	9.2000	9.0400	9.0400	-2.796%	11	6,948	-98.894%
2025-12-24	8.3500	9.3000	8.3500	9.3000	+16.250%	92	6,967	-98.925%
2025-12-23	7.9000	8.1000	7.9000	8.0000	+16.448%	1,504	6,967	-98.750%
2025-12-19	6.9000	6.9000	6.8700	6.8700	-2.553%	11	3,822	-98.544%
2025-12-18	7.0500	7.0500	7.0500	7.0500	+17.500%	60	3,822	-98.582%
2025-12-17	6.6000	6.6000	5.9300	6.0000	-18.478%	1,247	3,882	-98.333%
2025-12-16	7.3600	7.3600	6.9500	7.3600	-14.419%	11	2,904	-98.641%
2025-12-15	8.7000	8.7000	8.6000	8.6000	-1.263%	87	2,907	-98.837%
2025-12-12	9.4000	9.4000	8.7100	8.7100	-21.461%	11	2,982	-98.852%
2025-12-11	11.2000	11.2000	11.0900	11.0900	-8.347%	12	2,982	-99.098%
2025-12-10	12.4400	12.4400	12.0900	12.1000	+1.681%	14	2,982	-99.174%
2025-12-09	11.9000	11.9000	11.9000	11.9000	-7.321%	18	2,972	-99.160%
2025-12-05	13.1000	13.1000	12.8400	12.8400	-1.231%	24	2,954	-99.221%
2025-12-04	13.0000	13.0000	13.0000	13.0000	0.000%	2	2,934	-99.231%
2025-12-03	13.0000	13.0000	13.0000	13.0000	+3.257%	1	2,934	-99.231%
2025-12-02	13.1000	13.1000	12.1000	12.5900	-11.338%	42	2,934	-99.206%
2025-11-28	14.2000	14.2000	14.2000	14.2000	-0.351%	1	2,934	-99.296%
2025-11-26	13.6000	14.5500	13.6000	14.2500	-1.316%	85	2,869	-99.298%
2025-11-20	13.7000	14.7500	13.7000	14.4400	+24.483%	61	2,869	-99.307%
2025-11-19	11.6000	11.9000	11.5000	11.6000	-12.254%	50	2,809	-99.138%
2025-11-17	14.5000	14.7000	13.2200	13.2200	-27.760%	51	2,809	-99.244%
2025-11-13	18.6500	18.6500	18.3000	18.3000	-20.916%	61	2,786	-99.454%
2025-11-12	23.1700	23.1700	23.1400	23.1400	+5.039%	1,504	2,845	-99.568%
2025-11-11	18.6500	22.1500	18.6500	22.0300	+27.341%	516	1,485	-99.546%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+37.411%	14	1,478	-99.422%
2025-11-07	11.9000	12.5900	11.8400	12.5900	-12.751%	27	1,478	-99.206%
2025-11-06	14.3600	14.4300	14.3600	14.4300	-26.378%	12	1,466	-99.307%
2025-11-05	18.8000	19.6000	18.8000	19.6000	-19.672%	28	1,460	-99.490%
2025-11-03	24.4000	24.4000	24.4000	24.4000	-2.400%	1	1,445	-99.590%
2025-10-31	25.0000	25.0000	25.0000	25.0000	+6.383%	57	1,445	-99.600%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-7.004%	1	1,388	-99.574%
2025-10-29	25.7400	26.0400	25.2700	25.2700	+1.936%	151	1,384	-99.604%
2025-10-28	21.0600	26.3400	21.0200	24.7900	+26.158%	874	1,456	-99.597%
2025-10-27	16.6000	19.6500	16.6000	19.6500	+35.052%	7	981	-99.491%
2025-10-24	13.8700	14.5700	13.8700	14.5500	+9.070%	77	981	-99.313%
2025-10-21	13.5000	13.7000	13.3300	13.3400	+1.832%	7	1,366	-99.250%
2025-10-20	13.1000	13.1400	13.1000	13.1000	+7.377%	7	1,361	-99.237%
2025-10-17	12.5800	12.5800	11.8200	12.2000	-2.400%	1,205	1,366	-99.180%
2025-10-16	14.3400	14.3500	12.2200	12.5000	-4.580%	99	1,397	-99.200%
2025-10-15	12.7200	13.1000	12.6100	13.1000	+13.224%	11	1,385	-99.237%
2025-10-14	10.7000	12.8600	10.7000	11.5700	-4.774%	117	1,380	-99.136%
2025-10-13	11.8600	12.1500	11.8000	12.1500	+12.709%	3	1,325	-99.177%
2025-10-10	12.4100	12.4100	10.7800	10.7800	-16.434%	4	1,321	-99.072%
2025-10-06	13.1000	13.1000	12.7700	12.9000	-4.444%	28	1,321	-99.225%
2025-10-03	13.5000	13.5000	13.5000	13.5000	+15.780%	1	1,349	-99.259%
2025-10-01	10.9000	11.6600	10.9000	11.6600	+17.778%	5	1,349	-99.142%
2025-09-30	9.9000	9.9000	9.9000	9.9000	-4.899%	1	1,353	-98.990%
2025-09-29	10.7600	10.8000	10.4000	10.4100	+8.438%	6	1,353	-99.039%
2025-09-25	10.3500	10.3600	9.6000	9.6000	-14.132%	6	1,357	-98.958%
2025-09-24	11.9000	11.9000	11.1800	11.1800	-4.770%	105	1,351	-99.106%
2025-09-23	13.4700	13.4800	11.7400	11.7400	-9.692%	11	1,307	-99.148%
2025-09-22	12.0800	13.0000	11.9500	13.0000	+19.816%	1,416	1,308	-99.231%
2025-09-19	10.8500	10.8500	10.8500	10.8500	+87.069%	2	99	-99.078%
2025-09-04	5.7900	5.8000	5.7900	5.8000	+1.754%	4	32	-98.276%
2025-09-03	5.7500	5.7500	5.7000	5.7000	-29.016%	6	28	-98.246%
2025-08-14	8.0900	8.0900	8.0000	8.0300	-3.136%	4	13	-98.755%
2025-08-13	7.9000	8.2900	7.9000	8.2900	+43.924%	6	13	-98.794%
2025-08-07	5.6800	5.7600	5.6800	5.7600	+8.679%	2	15	-98.264%
2025-08-06	5.3000	5.3000	5.3000	5.3000	-6.195%	1	13	-98.113%
2025-08-05	5.6200	5.6700	5.6200	5.6500	+15.306%	3	13	-98.230%
2025-08-01	4.9000	4.9000	4.9000	4.9000	-25.758%	1	10	-97.959%
2025-07-14	6.6000	6.6000	6.6000	6.6000	+2.326%	4	9	-98.485%
2025-07-09	6.4500	6.4500	6.4500	6.4500	+67.098%	10	5	-98.450%
2025-05-28	3.8600	3.8600	3.8600	3.8600	-20.739%	2	2	-97.409%
2025-05-19	4.8700	4.8700	4.8700	4.8700	0.000%	2	2	-97.947%

.dark-mode .xq4cQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xq4cQV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8600SPX Sep 18 2026 8600.00 Call (SPX260918C08600000)option OPRA

SPX20260918C8600
SPX Sep 18 2026 8600.00 Call (SPX260918C08600000)
option OPRA