Dark

SPX20260918C8800
SPX Sep 18 2026 8800.00 Call (SPX260918C08800000)
option OPRA

EOD

Jul 8, 2026

0.7500-48.276%(-0.7000)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7500	0.7500	0.7000	0.7500	-48.276%	8	2,997	0.000%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+26.087%	20	2,999	-48.276%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+27.778%	11	2,979	-34.783%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-33.333%	1	2,969	-16.667%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-42.553%	1	2,969	-44.444%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	2,969	-68.085%
2026-06-16	2.7500	2.7500	2.7500	2.7500	-29.306%	1	2,968	-72.727%
2026-06-15	3.8900	3.8900	3.8900	3.8900	+35.540%	25	3,143	-80.720%
2026-06-12	2.8700	2.8700	2.8700	2.8700	+5.515%	25	3,143	-73.868%
2026-06-11	2.4500	2.7200	2.4500	2.7200	+43.158%	100	3,143	-72.426%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-28.302%	7	3,143	-60.526%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+15.217%	1	3,143	-71.698%
2026-06-05	2.8500	2.8500	2.3000	2.3000	-57.407%	2	3,143	-67.391%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-3.571%	1,020	3,143	-86.111%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-5.085%	1,009	3,881	-86.607%
2026-05-29	7.2000	7.2000	5.9000	5.9000	-14.493%	1,142	4,594	-87.288%
2026-05-26	6.9000	6.9000	6.9000	6.9000	+26.374%	1	4,557	-89.130%
2026-05-22	6.2000	6.2000	5.4600	5.4600	+9.200%	2,004	4,558	-86.264%
2026-05-21	4.1000	5.0000	3.7500	5.0000	+20.773%	502	3,642	-85.000%
2026-05-20	3.4500	4.1400	3.4500	4.1400	+31.429%	9	3,642	-81.884%
2026-05-19	3.1000	3.1500	3.0500	3.1500	-17.755%	1,018	3,642	-76.190%
2026-05-18	3.8300	3.8300	3.8300	3.8300	-39.206%	751	3,642	-80.418%
2026-05-15	7.0000	7.0000	6.3000	6.3000	-45.217%	9	3,642	-88.095%
2026-05-14	11.6000	11.6000	11.5000	11.5000	+85.784%	119	4,113	-93.478%
2026-05-13	6.1900	6.1900	6.1900	6.1900	+28.958%	1,501	3,074	-87.884%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-12.727%	4	3,074	-84.375%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+25.000%	10	3,074	-86.364%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-12.000%	100	3,084	-82.955%
2026-05-06	3.6000	5.0000	3.6000	5.0000	+77.936%	319	3,184	-85.000%
2026-05-05	2.6000	2.8400	2.6000	2.8100	-6.333%	178	3,276	-73.310%
2026-05-01	3.2000	3.2700	3.0000	3.0000	+5.634%	69	3,193	-75.000%
2026-04-30	2.4900	2.8400	2.4600	2.8400	+35.238%	127	3,193	-73.592%
2026-04-29	2.1500	2.1500	2.0500	2.1000	-28.814%	53	3,098	-64.286%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+9.259%	7	3,045	-74.576%
2026-04-24	2.4000	2.7000	2.4000	2.7000	+5.882%	23	3,044	-72.222%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+15.909%	7	3,059	-70.588%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-35.294%	25	3,059	-65.909%
2026-04-17	2.8500	3.4000	2.8500	3.4000	+54.545%	4	3,059	-77.941%
2026-04-16	2.2600	2.2600	2.2000	2.2000	+5.769%	2	3,057	-65.909%
2026-04-15	2.0400	2.0800	2.0400	2.0800	+48.571%	202	3,057	-63.942%
2026-04-14	1.3000	1.4000	1.3000	1.4000	+21.739%	2	2,882	-46.429%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-8.000%	14	2,881	-34.783%
2026-04-10	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,895	-40.000%
2026-04-09	1.0700	1.1500	1.0700	1.1500	+4.545%	2	2,895	-34.783%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,894	-31.818%
2026-04-06	1.0500	1.0500	1.0000	1.0000	-6.542%	2	2,894	-25.000%
2026-04-01	1.0700	1.0700	1.0700	1.0700	+11.458%	1	2,893	-29.907%
2026-03-25	0.9600	0.9600	0.9600	0.9600	+1.053%	2	2,892	-21.875%
2026-03-20	0.9700	0.9700	0.9500	0.9500	-4.040%	3	2,891	-21.053%
2026-03-19	1.0500	1.0500	0.9900	0.9900	-17.500%	14	2,891	-24.242%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+2.564%	2	2,885	-37.500%
2026-03-13	1.1200	1.1700	1.1200	1.1700	+6.364%	8	2,884	-35.897%
2026-03-12	1.1900	1.1900	1.1000	1.1000	-25.170%	166	2,884	-31.818%
2026-03-10	1.4700	1.4700	1.4700	1.4700	+37.383%	1	2,896	-48.980%
2026-03-09	1.0700	1.0700	1.0700	1.0700	-13.008%	5	2,896	-29.907%
2026-03-06	1.3000	1.3100	1.2300	1.2300	-18.000%	3	2,901	-39.024%
2026-03-05	1.5300	1.5300	1.5000	1.5000	+7.143%	2	2,901	-50.000%
2026-03-03	1.6000	1.6000	1.4000	1.4000	-26.316%	3	4,961	-46.429%
2026-02-27	2.0000	2.0000	1.9000	1.9000	-17.391%	81	3,977	-60.526%
2026-02-25	2.2500	2.3000	2.2500	2.3000	+10.048%	2	3,976	-67.391%
2026-02-24	2.0400	2.0900	2.0400	2.0900	-2.791%	6	3,976	-64.115%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+2.381%	94	3,979	-65.116%
2026-02-19	2.1500	2.2500	2.1000	2.1000	-0.943%	7	3,980	-64.286%
2026-02-17	1.8900	2.1200	1.8900	2.1200	-33.333%	2,001	4,095	-64.623%
2026-02-11	3.1700	3.1800	3.1700	3.1800	-3.343%	2	5,582	-76.415%
2026-02-10	3.2900	3.2900	3.2900	3.2900	-3.235%	10	5,582	-77.204%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+36.000%	15	5,587	-77.941%
2026-02-05	2.7000	2.7000	2.5000	2.5000	-13.793%	3	5,587	-70.000%
2026-02-03	3.8000	3.8000	2.9000	2.9000	-23.077%	7	5,585	-74.138%
2026-02-02	3.8000	3.8000	3.7700	3.7700	+14.242%	21	5,581	-80.106%
2026-01-23	3.4000	3.4000	3.3000	3.3000	-10.811%	2	5,583	-77.273%
2026-01-22	3.6000	3.7000	3.4000	3.7000	+34.545%	65	5,583	-79.730%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+9.127%	1	5,581	-72.727%
2026-01-20	3.3000	3.3000	2.5200	2.5200	-33.684%	36	5,581	-70.238%
2026-01-14	4.4400	4.4400	3.8000	3.8000	-19.321%	22	5,578	-80.263%
2026-01-13	5.2000	5.2000	4.6000	4.7100	-12.778%	37	5,578	-84.076%
2026-01-09	4.9800	5.4000	4.9000	5.4000	+13.684%	1,029	5,578	-86.111%
2026-01-08	5.0000	5.0000	4.7500	4.7500	-17.103%	575	4,878	-84.211%
2026-01-07	5.7300	5.7300	5.7300	5.7300	+0.526%	1	5,283	-86.911%
2026-01-06	5.6000	5.7000	5.6000	5.7000	+10.680%	14	5,283	-86.842%
2026-01-05	5.2500	5.2500	5.1500	5.1500	+22.619%	2	5,283	-85.437%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-21.348%	2	5,283	-82.143%
2025-12-26	5.3400	5.3400	5.3400	5.3400	+8.980%	1	5,285	-85.955%
2025-12-23	4.8000	4.9000	4.8000	4.9000	+13.953%	4	5,285	-84.694%
2025-12-18	4.3300	4.3300	4.3000	4.3000	-3.587%	21	5,285	-82.558%
2025-12-16	4.4000	4.4600	4.1700	4.4600	-14.231%	1,514	5,325	-83.184%
2025-12-15	5.2000	5.3000	5.2000	5.2000	-1.141%	40	5,575	-85.577%
2025-12-12	5.7500	5.7500	5.2600	5.2600	-26.639%	3	5,574	-85.741%
2025-12-11	7.1700	7.1700	7.1700	7.1700	-13.614%	10	5,574	-89.540%
2025-12-05	8.3000	8.3000	8.3000	8.3000	+5.063%	22	5,574	-90.964%
2025-12-04	7.9000	7.9000	7.9000	7.9000	-1.250%	3	5,596	-90.506%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+4.031%	1	5,596	-90.625%
2025-12-02	7.5000	7.6900	7.5000	7.6900	-9.529%	5	5,596	-90.247%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+14.865%	10	5,608	-91.176%
2025-11-25	7.2000	7.4000	7.2000	7.4000	+2.778%	27	5,608	-89.865%
2025-11-24	7.3000	7.3000	7.2000	7.2000	-1.370%	27	5,607	-89.583%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-6.410%	20	5,606	-89.726%
2025-11-18	7.5800	7.8000	7.2500	7.8000	-17.021%	3,650	5,626	-90.385%
2025-11-17	9.4000	9.4000	9.4000	9.4000	-19.658%	600	2,606	-92.021%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-17.837%	2	2,138	-93.590%
2025-11-12	14.2400	14.2400	14.2400	14.2400	+0.993%	4	2,138	-94.733%
2025-11-11	12.0000	14.1000	12.0000	14.1000	+70.084%	13	2,138	-94.681%
2025-11-07	7.4900	8.2900	7.4900	8.2900	-9.001%	5	2,148	-90.953%
2025-11-06	8.9000	9.1500	8.9000	9.1100	-26.532%	18	2,150	-91.767%
2025-11-05	12.4000	12.4000	12.4000	12.4000	-22.013%	1	2,151	-93.952%
2025-11-03	15.9000	15.9000	15.9000	15.9000	+9.203%	1	2,151	-95.283%
2025-10-30	15.4700	15.5500	14.5600	14.5600	-15.789%	64	2,122	-94.849%
2025-10-29	16.9200	17.3000	16.7400	17.2900	+8.742%	3,248	2,153	-95.662%
2025-10-28	14.4100	16.9900	14.3800	15.9000	+29.796%	577	3,615	-95.283%
2025-10-27	11.1000	12.2500	11.1000	12.2500	+33.152%	9	3,088	-93.878%
2025-10-24	9.1400	9.2000	9.1400	9.2000	+18.252%	26	3,088	-91.848%
2025-10-23	7.8100	7.8100	7.7800	7.7800	-10.472%	2	3,089	-90.360%
2025-10-21	8.6700	8.6900	8.6700	8.6900	+7.550%	2	3,089	-91.369%
2025-10-16	8.0400	8.0800	8.0400	8.0800	+9.783%	2	3,089	-90.718%
2025-10-14	7.8800	7.8800	7.3600	7.3600	+2.222%	4	3,087	-89.810%
2025-10-13	7.3800	7.3800	7.2000	7.2000	+5.572%	2	3,086	-89.583%
2025-10-10	6.8200	6.8200	6.8200	6.8200	-14.214%	1	3,084	-89.003%
2025-10-06	8.1500	8.1500	7.8600	7.9500	-1.852%	14	3,085	-90.566%
2025-10-03	8.1000	8.1000	8.1000	8.1000	+10.959%	3	3,089	-90.741%
2025-10-01	7.3000	7.3000	7.3000	7.3000	+14.063%	10	3,089	-89.726%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-1.538%	3	3,089	-88.281%
2025-09-29	6.8100	6.8100	6.5000	6.5000	-2.402%	3	3,086	-88.462%
2025-09-25	6.6600	6.6600	6.6600	6.6600	-9.878%	1	3,086	-88.739%
2025-09-24	7.6100	7.6100	7.3400	7.3900	-4.026%	4	3,086	-89.851%
2025-09-23	8.5600	8.5600	7.7000	7.7000	-7.341%	17	3,082	-90.260%
2025-09-22	8.0000	8.3100	7.7000	8.3100	+9.342%	36	3,068	-90.975%
2025-09-19	6.8000	7.6000	6.8000	7.6000	+12.260%	10	3,054	-90.132%
2025-09-18	6.7400	6.7700	6.7400	6.7700	+10.081%	2	3,054	-88.922%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+15.602%	2	3,053	-87.805%
2025-09-12	5.3200	5.3200	5.3200	5.3200	-2.026%	2	52	-85.902%
2025-09-11	5.0000	5.4500	5.0000	5.4300	+39.231%	45	52	-86.188%
2025-09-04	3.8800	3.9000	3.8800	3.9000	+2.632%	2	31	-80.769%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-13.636%	3	29	-80.263%
2025-07-09	4.3500	4.4000	4.3500	4.4000	+2.804%	4	27	-82.955%
2025-07-08	4.2800	4.2800	4.2800	4.2800	+0.469%	2	27	-82.477%
2025-07-02	4.1600	4.2600	4.1100	4.2600	+12.698%	34	27	-82.394%
2025-07-01	3.7800	3.7800	3.7800	3.7800	+47.656%	2	11	-80.159%
2025-05-30	2.6200	2.6200	2.5600	2.5600	-28.291%	4	11	-70.703%
2025-05-19	3.5700	3.5700	3.5700	3.5700	0.000%	2	10	-78.992%

.dark-mode .Cj7bzC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cj7bzC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C8800SPX Sep 18 2026 8800.00 Call (SPX260918C08800000)option OPRA

SPX20260918C8800
SPX Sep 18 2026 8800.00 Call (SPX260918C08800000)
option OPRA