Dark

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

EOD

Sep 8, 2026

0.05000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.0500	0.0500	0.0500	0.0500	0.000%	20	6,865	0.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	0.000%	2	6,846	0.000%
2026-09-03	0.0500	0.0500	0.0500	0.0500	-44.444%	20	6,846	0.000%
2026-08-28	0.1500	0.1500	0.0900	0.0900	-40.000%	3	6,846	-44.444%
2026-08-26	0.1500	0.1500	0.1500	0.1500	0.000%	1	6,845	-66.667%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-6.250%	1	6,844	-66.667%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-20.000%	10	6,844	-68.750%
2026-08-21	0.2000	0.2000	0.2000	0.2000	0.000%	1	6,844	-75.000%
2026-08-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	6,851	-75.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	247	6,842	-75.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	-35.484%	25	6,749	-75.000%
2026-08-14	0.4000	0.4000	0.3100	0.3100	-38.000%	180	6,770	-83.871%
2026-08-13	0.4500	0.6000	0.4500	0.5000	+11.111%	22	6,647	-90.000%
2026-08-12	0.5500	0.5500	0.4500	0.4500	-43.750%	200	6,635	-88.889%
2026-08-07	0.8000	0.8000	0.7500	0.8000	+23.077%	45	6,520	-93.750%
2026-08-06	0.7000	0.7000	0.6500	0.6500	-38.095%	31	6,554	-92.308%
2026-08-05	2.0200	2.0200	1.0000	1.0500	-33.121%	155	6,554	-95.238%
2026-08-04	0.8000	1.8500	0.8000	1.5700	+124.286%	273	6,547	-96.815%
2026-08-03	0.6100	0.7500	0.6100	0.7000	+55.556%	273	6,736	-92.857%
2026-07-24	0.3500	0.4500	0.3500	0.4500	+28.571%	9	6,485	-88.889%
2026-07-23	0.3500	0.3500	0.3500	0.3500	-25.532%	50	6,492	-85.714%
2026-07-22	0.4700	0.4700	0.4700	0.4700	-6.000%	18	6,442	-89.362%
2026-07-17	0.5000	0.5000	0.5000	0.5000	-26.471%	50	6,451	-90.000%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-9.333%	2,200	6,401	-92.647%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-16.667%	2,200	4,201	-93.333%
2026-07-10	0.9000	0.9000	0.9000	0.9000	+20.000%	2	2,996	-94.444%
2026-07-08	0.7500	0.7500	0.7000	0.7500	-48.276%	8	2,997	-93.333%
2026-07-01	1.4500	1.4500	1.4500	1.4500	+26.087%	20	2,999	-96.552%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+27.778%	11	2,979	-95.652%
2026-06-26	0.9000	0.9000	0.9000	0.9000	-33.333%	1	2,969	-94.444%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-42.553%	1	2,969	-96.296%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-14.545%	1	2,969	-97.872%
2026-06-16	2.7500	2.7500	2.7500	2.7500	-29.306%	1	2,968	-98.182%
2026-06-15	3.8900	3.8900	3.8900	3.8900	+35.540%	25	3,143	-98.715%
2026-06-12	2.8700	2.8700	2.8700	2.8700	+5.515%	25	3,143	-98.258%
2026-06-11	2.4500	2.7200	2.4500	2.7200	+43.158%	100	3,143	-98.162%
2026-06-09	1.9000	1.9000	1.9000	1.9000	-28.302%	7	3,143	-97.368%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+15.217%	1	3,143	-98.113%
2026-06-05	2.8500	2.8500	2.3000	2.3000	-57.407%	2	3,143	-97.826%
2026-06-03	5.4000	5.4000	5.4000	5.4000	-3.571%	1,020	3,143	-99.074%
2026-06-01	5.6000	5.6000	5.6000	5.6000	-5.085%	1,009	3,881	-99.107%
2026-05-29	7.2000	7.2000	5.9000	5.9000	-14.493%	1,142	4,594	-99.153%
2026-05-26	6.9000	6.9000	6.9000	6.9000	+26.374%	1	4,557	-99.275%
2026-05-22	6.2000	6.2000	5.4600	5.4600	+9.200%	2,004	4,558	-99.084%
2026-05-21	4.1000	5.0000	3.7500	5.0000	+20.773%	502	3,642	-99.000%
2026-05-20	3.4500	4.1400	3.4500	4.1400	+31.429%	9	3,642	-98.792%
2026-05-19	3.1000	3.1500	3.0500	3.1500	-17.755%	1,018	3,642	-98.413%
2026-05-18	3.8300	3.8300	3.8300	3.8300	-39.206%	751	3,642	-98.695%
2026-05-15	7.0000	7.0000	6.3000	6.3000	-45.217%	9	3,642	-99.206%
2026-05-14	11.6000	11.6000	11.5000	11.5000	+85.784%	119	4,113	-99.565%
2026-05-13	6.1900	6.1900	6.1900	6.1900	+28.958%	1,501	3,074	-99.192%
2026-05-12	4.8000	4.8000	4.8000	4.8000	-12.727%	4	3,074	-98.958%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+25.000%	10	3,074	-99.091%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-12.000%	100	3,084	-98.864%
2026-05-06	3.6000	5.0000	3.6000	5.0000	+77.936%	319	3,184	-99.000%
2026-05-05	2.6000	2.8400	2.6000	2.8100	-6.333%	178	3,276	-98.221%
2026-05-01	3.2000	3.2700	3.0000	3.0000	+5.634%	69	3,193	-98.333%
2026-04-30	2.4900	2.8400	2.4600	2.8400	+35.238%	127	3,193	-98.239%
2026-04-29	2.1500	2.1500	2.0500	2.1000	-28.814%	53	3,098	-97.619%
2026-04-27	2.9500	2.9500	2.9500	2.9500	+9.259%	7	3,045	-98.305%
2026-04-24	2.4000	2.7000	2.4000	2.7000	+5.882%	23	3,044	-98.148%
2026-04-22	2.5500	2.5500	2.5500	2.5500	+15.909%	7	3,059	-98.039%
2026-04-21	2.2000	2.2000	2.2000	2.2000	-35.294%	25	3,059	-97.727%
2026-04-17	2.8500	3.4000	2.8500	3.4000	+54.545%	4	3,059	-98.529%
2026-04-16	2.2600	2.2600	2.2000	2.2000	+5.769%	2	3,057	-97.727%
2026-04-15	2.0400	2.0800	2.0400	2.0800	+48.571%	202	3,057	-97.596%
2026-04-14	1.3000	1.4000	1.3000	1.4000	+21.739%	2	2,882	-96.429%
2026-04-13	1.1500	1.1500	1.1500	1.1500	-8.000%	14	2,881	-95.652%
2026-04-10	1.2500	1.2500	1.2500	1.2500	+8.696%	1	2,895	-96.000%
2026-04-09	1.0700	1.1500	1.0700	1.1500	+4.545%	2	2,895	-95.652%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+10.000%	1	2,894	-95.455%
2026-04-06	1.0500	1.0500	1.0000	1.0000	-6.542%	2	2,894	-95.000%
2026-04-01	1.0700	1.0700	1.0700	1.0700	+11.458%	1	2,893	-95.327%
2026-03-25	0.9600	0.9600	0.9600	0.9600	+1.053%	2	2,892	-94.792%
2026-03-20	0.9700	0.9700	0.9500	0.9500	-4.040%	3	2,891	-94.737%
2026-03-19	1.0500	1.0500	0.9900	0.9900	-17.500%	14	2,891	-94.949%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+2.564%	2	2,885	-95.833%
2026-03-13	1.1200	1.1700	1.1200	1.1700	+6.364%	8	2,884	-95.726%
2026-03-12	1.1900	1.1900	1.1000	1.1000	-25.170%	166	2,884	-95.455%
2026-03-10	1.4700	1.4700	1.4700	1.4700	+37.383%	1	2,896	-96.599%
2026-03-09	1.0700	1.0700	1.0700	1.0700	-13.008%	5	2,896	-95.327%
2026-03-06	1.3000	1.3100	1.2300	1.2300	-18.000%	3	2,901	-95.935%
2026-03-05	1.5300	1.5300	1.5000	1.5000	+7.143%	2	2,901	-96.667%
2026-03-03	1.6000	1.6000	1.4000	1.4000	-26.316%	3	4,961	-96.429%
2026-02-27	2.0000	2.0000	1.9000	1.9000	-17.391%	81	3,977	-97.368%
2026-02-25	2.2500	2.3000	2.2500	2.3000	+10.048%	2	3,976	-97.826%
2026-02-24	2.0400	2.0900	2.0400	2.0900	-2.791%	6	3,976	-97.608%
2026-02-23	2.1500	2.1500	2.1500	2.1500	+2.381%	94	3,979	-97.674%
2026-02-19	2.1500	2.2500	2.1000	2.1000	-0.943%	7	3,980	-97.619%
2026-02-17	1.8900	2.1200	1.8900	2.1200	-33.333%	2,001	4,095	-97.642%
2026-02-11	3.1700	3.1800	3.1700	3.1800	-3.343%	2	5,582	-98.428%
2026-02-10	3.2900	3.2900	3.2900	3.2900	-3.235%	10	5,582	-98.480%
2026-02-09	3.4000	3.4000	3.4000	3.4000	+36.000%	15	5,587	-98.529%
2026-02-05	2.7000	2.7000	2.5000	2.5000	-13.793%	3	5,587	-98.000%
2026-02-03	3.8000	3.8000	2.9000	2.9000	-23.077%	7	5,585	-98.276%
2026-02-02	3.8000	3.8000	3.7700	3.7700	+14.242%	21	5,581	-98.674%
2026-01-23	3.4000	3.4000	3.3000	3.3000	-10.811%	2	5,583	-98.485%
2026-01-22	3.6000	3.7000	3.4000	3.7000	+34.545%	65	5,583	-98.649%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+9.127%	1	5,581	-98.182%
2026-01-20	3.3000	3.3000	2.5200	2.5200	-33.684%	36	5,581	-98.016%
2026-01-14	4.4400	4.4400	3.8000	3.8000	-19.321%	22	5,578	-98.684%
2026-01-13	5.2000	5.2000	4.6000	4.7100	-12.778%	37	5,578	-98.938%
2026-01-09	4.9800	5.4000	4.9000	5.4000	+13.684%	1,029	5,578	-99.074%
2026-01-08	5.0000	5.0000	4.7500	4.7500	-17.103%	575	4,878	-98.947%
2026-01-07	5.7300	5.7300	5.7300	5.7300	+0.526%	1	5,283	-99.127%
2026-01-06	5.6000	5.7000	5.6000	5.7000	+10.680%	14	5,283	-99.123%
2026-01-05	5.2500	5.2500	5.1500	5.1500	+22.619%	2	5,283	-99.029%
2026-01-02	4.2000	4.2000	4.2000	4.2000	-21.348%	2	5,283	-98.810%
2025-12-26	5.3400	5.3400	5.3400	5.3400	+8.980%	1	5,285	-99.064%
2025-12-23	4.8000	4.9000	4.8000	4.9000	+13.953%	4	5,285	-98.980%
2025-12-18	4.3300	4.3300	4.3000	4.3000	-3.587%	21	5,285	-98.837%
2025-12-16	4.4000	4.4600	4.1700	4.4600	-14.231%	1,514	5,325	-98.879%
2025-12-15	5.2000	5.3000	5.2000	5.2000	-1.141%	40	5,575	-99.038%
2025-12-12	5.7500	5.7500	5.2600	5.2600	-26.639%	3	5,574	-99.049%
2025-12-11	7.1700	7.1700	7.1700	7.1700	-13.614%	10	5,574	-99.303%
2025-12-05	8.3000	8.3000	8.3000	8.3000	+5.063%	22	5,574	-99.398%
2025-12-04	7.9000	7.9000	7.9000	7.9000	-1.250%	3	5,596	-99.367%
2025-12-03	8.0000	8.0000	8.0000	8.0000	+4.031%	1	5,596	-99.375%
2025-12-02	7.5000	7.6900	7.5000	7.6900	-9.529%	5	5,596	-99.350%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+14.865%	10	5,608	-99.412%
2025-11-25	7.2000	7.4000	7.2000	7.4000	+2.778%	27	5,608	-99.324%
2025-11-24	7.3000	7.3000	7.2000	7.2000	-1.370%	27	5,607	-99.306%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-6.410%	20	5,606	-99.315%
2025-11-18	7.5800	7.8000	7.2500	7.8000	-17.021%	3,650	5,626	-99.359%
2025-11-17	9.4000	9.4000	9.4000	9.4000	-19.658%	600	2,606	-99.468%
2025-11-13	11.7000	11.7000	11.7000	11.7000	-17.837%	2	2,138	-99.573%
2025-11-12	14.2400	14.2400	14.2400	14.2400	+0.993%	4	2,138	-99.649%
2025-11-11	12.0000	14.1000	12.0000	14.1000	+70.084%	13	2,138	-99.645%
2025-11-07	7.4900	8.2900	7.4900	8.2900	-9.001%	5	2,148	-99.397%
2025-11-06	8.9000	9.1500	8.9000	9.1100	-26.532%	18	2,150	-99.451%
2025-11-05	12.4000	12.4000	12.4000	12.4000	-22.013%	1	2,151	-99.597%
2025-11-03	15.9000	15.9000	15.9000	15.9000	+9.203%	1	2,151	-99.686%
2025-10-30	15.4700	15.5500	14.5600	14.5600	-15.789%	64	2,122	-99.657%
2025-10-29	16.9200	17.3000	16.7400	17.2900	+8.742%	3,248	2,153	-99.711%
2025-10-28	14.4100	16.9900	14.3800	15.9000	+29.796%	577	3,615	-99.686%
2025-10-27	11.1000	12.2500	11.1000	12.2500	+33.152%	9	3,088	-99.592%
2025-10-24	9.1400	9.2000	9.1400	9.2000	+18.252%	26	3,088	-99.457%
2025-10-23	7.8100	7.8100	7.7800	7.7800	-10.472%	2	3,089	-99.357%
2025-10-21	8.6700	8.6900	8.6700	8.6900	+7.550%	2	3,089	-99.425%
2025-10-16	8.0400	8.0800	8.0400	8.0800	+9.783%	2	3,089	-99.381%
2025-10-14	7.8800	7.8800	7.3600	7.3600	+2.222%	4	3,087	-99.321%
2025-10-13	7.3800	7.3800	7.2000	7.2000	+5.572%	2	3,086	-99.306%
2025-10-10	6.8200	6.8200	6.8200	6.8200	-14.214%	1	3,084	-99.267%
2025-10-06	8.1500	8.1500	7.8600	7.9500	-1.852%	14	3,085	-99.371%
2025-10-03	8.1000	8.1000	8.1000	8.1000	+10.959%	3	3,089	-99.383%
2025-10-01	7.3000	7.3000	7.3000	7.3000	+14.063%	10	3,089	-99.315%
2025-09-30	6.4000	6.4000	6.4000	6.4000	-1.538%	3	3,089	-99.219%
2025-09-29	6.8100	6.8100	6.5000	6.5000	-2.402%	3	3,086	-99.231%
2025-09-25	6.6600	6.6600	6.6600	6.6600	-9.878%	1	3,086	-99.249%
2025-09-24	7.6100	7.6100	7.3400	7.3900	-4.026%	4	3,086	-99.323%
2025-09-23	8.5600	8.5600	7.7000	7.7000	-7.341%	17	3,082	-99.351%
2025-09-22	8.0000	8.3100	7.7000	8.3100	+9.342%	36	3,068	-99.398%
2025-09-19	6.8000	7.6000	6.8000	7.6000	+12.260%	10	3,054	-99.342%
2025-09-18	6.7400	6.7700	6.7400	6.7700	+10.081%	2	3,054	-99.261%
2025-09-15	6.1500	6.1500	6.1500	6.1500	+15.602%	2	3,053	-99.187%
2025-09-12	5.3200	5.3200	5.3200	5.3200	-2.026%	2	52	-99.060%
2025-09-11	5.0000	5.4500	5.0000	5.4300	+39.231%	45	52	-99.079%
2025-09-04	3.8800	3.9000	3.8800	3.9000	+2.632%	2	31	-98.718%
2025-09-03	3.8000	3.8000	3.8000	3.8000	-13.636%	3	29	-98.684%
2025-07-09	4.3500	4.4000	4.3500	4.4000	+2.804%	4	27	-98.864%
2025-07-08	4.2800	4.2800	4.2800	4.2800	+0.469%	2	27	-98.832%
2025-07-02	4.1600	4.2600	4.1100	4.2600	+12.698%	34	27	-98.826%
2025-07-01	3.7800	3.7800	3.7800	3.7800	+47.656%	2	11	-98.677%
2025-05-30	2.6200	2.6200	2.5600	2.5600	-28.291%	4	11	-98.047%
2025-05-19	3.5700	3.5700	3.5700	3.5700	0.000%	2	10	-98.599%

.dark-mode .JlKY0G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JlKY0G{ 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