Dark

SPX20260918C9000
SPX Sep 18 2026 9000.00 Call (SPX260918C09000000)
option OPRA

EOD

Jul 8, 2026

0.5000-33.333%(-0.2500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.5000	0.5000	0.5000	0.5000	-33.333%	9	20,036	0.000%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+7.143%	20	20,036	-33.333%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	20	20,036	-28.571%
2026-07-01	0.8500	0.8500	0.8000	0.8000	-15.789%	51	20,036	-37.500%
2026-06-30	0.9500	0.9500	0.9500	0.9500	+18.750%	10	20,036	-47.368%
2026-06-29	0.8000	0.8000	0.8000	0.8000	+23.077%	11	20,026	-37.500%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-18.750%	2	20,015	-23.077%
2026-06-25	0.8000	0.8000	0.8000	0.8000	0.000%	1	20,015	-37.500%
2026-06-23	0.8500	0.8500	0.8000	0.8000	-33.333%	6	20,014	-37.500%
2026-06-22	1.3000	1.3000	1.2000	1.2000	-21.053%	2	20,015	-58.333%
2026-06-18	1.5200	1.5700	1.4700	1.5200	+8.571%	15	20,430	-67.105%
2026-06-17	1.7700	1.7700	1.4000	1.4000	-40.928%	16	20,430	-64.286%
2026-06-15	2.0000	2.3700	2.0000	2.3700	+41.916%	51	20,430	-78.903%
2026-06-12	1.8600	1.9500	1.6700	1.6700	-2.339%	55	20,430	-70.060%
2026-06-11	1.4000	1.7100	1.3000	1.7100	+10.323%	241	20,430	-70.760%
2026-06-10	1.5500	1.5500	1.5500	1.5500	-11.429%	14	20,458	-67.742%
2026-06-08	1.7500	1.7500	1.7500	1.7500	-2.778%	1	20,431	-71.429%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-30.769%	1	20,429	-72.222%
2026-06-04	2.5500	2.6500	2.5500	2.6000	+4.000%	755	20,430	-80.769%
2026-06-03	2.7000	2.7000	2.5000	2.5000	-19.355%	101	20,783	-80.000%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-20.513%	1,870	20,793	-83.871%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+2.632%	1	19,249	-87.179%
2026-05-28	3.7000	3.8000	3.7000	3.8000	+13.095%	3	19,248	-86.842%
2026-05-27	3.4000	3.5000	3.3600	3.3600	-11.579%	31	19,247	-85.119%
2026-05-26	3.5000	3.8000	3.5000	3.8000	+43.396%	7	19,241	-86.842%
2026-05-21	2.4000	2.6500	2.3000	2.6500	+23.256%	1,441	19,245	-81.132%
2026-05-20	2.1500	2.1500	2.1500	2.1500	+4.878%	1	19,245	-76.744%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-6.818%	66	18,643	-75.610%
2026-05-18	2.5000	2.5600	2.2000	2.2000	-38.889%	71	18,643	-77.273%
2026-05-15	3.8000	3.8000	3.6000	3.6000	-34.545%	42	18,643	-86.111%
2026-05-14	5.3000	6.7600	5.3000	5.5000	+17.021%	1,133	18,641	-90.909%
2026-05-13	3.1000	4.9000	3.1000	4.7000	+51.613%	6,268	17,697	-89.362%
2026-05-12	2.8500	3.1000	2.8500	3.1000	-20.308%	9	17,697	-83.871%
2026-05-11	3.6000	3.8900	3.6000	3.8900	+15.430%	6	17,697	-87.147%
2026-05-08	3.3000	3.3700	3.3000	3.3700	+22.545%	47	12,453	-85.163%
2026-05-06	2.4500	2.7500	2.4500	2.7500	+83.333%	1,002	12,453	-81.818%
2026-05-04	1.5000	1.5000	1.5000	1.5000	-25.000%	1	11,451	-66.667%
2026-05-01	2.0000	2.0000	2.0000	2.0000	+17.647%	28	11,450	-75.000%
2026-04-30	1.7500	1.7500	1.7000	1.7000	+14.865%	10	11,450	-70.588%
2026-04-29	1.4800	1.4800	1.4800	1.4800	-7.500%	7	11,460	-66.216%
2026-04-28	1.6000	1.6000	1.6000	1.6000	-21.951%	1	11,467	-68.750%
2026-04-27	2.0000	2.0500	2.0000	2.0500	+24.242%	8	11,466	-75.610%
2026-04-24	1.6500	1.6500	1.6500	1.6500	-8.333%	7	11,465	-69.697%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+7.784%	6	11,458	-72.222%
2026-04-21	1.6700	1.6700	1.6700	1.6700	-27.391%	20	11,476	-70.060%
2026-04-17	2.2700	2.3000	2.2700	2.3000	+17.949%	2	11,476	-78.261%
2026-04-16	1.9500	1.9500	1.9500	1.9500	+25.806%	51	11,476	-74.359%
2026-04-15	1.5000	1.5500	1.5000	1.5500	+3.333%	101	11,476	-67.742%
2026-04-14	1.0500	1.5000	1.0500	1.5000	+76.471%	6,000	11,576	-66.667%
2026-04-13	0.8500	0.8500	0.8500	0.8500	-22.727%	13	5,647	-41.176%
2026-04-09	0.8500	1.1500	0.8500	1.1000	+37.500%	3,000	5,651	-54.545%
2026-04-08	0.8000	0.8000	0.8000	0.8000	-11.111%	4	3,043	-37.500%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+20.000%	50	3,047	-44.444%
2026-04-06	0.8000	0.8000	0.7500	0.7500	-2.597%	34	3,039	-33.333%
2026-04-01	0.8500	0.8500	0.7700	0.7700	+2.667%	5	3,039	-35.065%
2026-03-30	0.7500	0.7500	0.7500	0.7500	+7.143%	1	3,039	-33.333%
2026-03-26	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,038	-28.571%
2026-03-25	0.7000	0.7500	0.6800	0.7200	-15.294%	8	3,038	-30.556%
2026-03-24	0.7000	0.8500	0.7000	0.8500	0.000%	6	3,035	-41.176%
2026-03-23	0.7800	0.9000	0.7000	0.8500	+13.333%	56	3,035	-41.176%
2026-03-20	0.7500	0.7500	0.7500	0.7500	0.000%	7	3,029	-33.333%
2026-03-19	0.7800	0.7800	0.7500	0.7500	-15.730%	2	3,029	-33.333%
2026-03-18	0.8900	0.8900	0.8500	0.8900	-1.111%	4	3,030	-43.820%
2026-03-11	0.9000	0.9000	0.9000	0.9000	+3.448%	1	3,030	-44.444%
2026-03-10	0.8700	0.8700	0.8700	0.8700	-20.909%	1	3,030	-42.529%
2026-03-09	1.1000	1.1000	1.1000	1.1000	+13.402%	100	3,030	-54.545%
2026-03-06	0.9700	0.9700	0.9700	0.9700	-6.731%	2	3,030	-48.454%
2026-03-05	1.0400	1.0400	1.0400	1.0400	+4.000%	2	3,032	-51.923%
2026-03-03	1.0000	1.0000	1.0000	1.0000	-16.667%	4	3,034	-50.000%
2026-03-02	1.1600	1.2000	1.1500	1.2000	-11.111%	71	3,034	-58.333%
2026-02-25	1.3500	1.3500	1.3500	1.3500	+3.053%	3	3,023	-62.963%
2026-02-24	1.4000	1.4000	1.2700	1.3100	+4.800%	4	3,023	-61.832%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-3.846%	4	3,023	-60.000%
2026-02-20	1.3000	1.3000	1.3000	1.3000	-3.704%	1	3,019	-61.538%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+8.000%	1	3,018	-62.963%
2026-02-17	1.2000	1.2500	1.1500	1.2500	0.000%	9	3,017	-60.000%
2026-02-13	1.4000	1.4000	1.2500	1.2500	-35.897%	15	3,017	-60.000%
2026-02-10	1.9500	1.9500	1.9500	1.9500	-8.019%	10	3,017	-74.359%
2026-02-09	2.0000	2.1200	2.0000	2.1200	+8.718%	2	3,007	-76.415%
2026-02-04	1.9500	1.9500	1.9500	1.9500	+8.333%	1	3,007	-74.359%
2026-02-03	2.4000	2.4000	1.8000	1.8000	-20.000%	2	4,007	-72.222%
2026-02-02	2.2500	2.2500	2.2500	2.2500	+1.810%	1	4,007	-77.778%
2026-01-29	2.6000	2.6000	2.1500	2.2100	-21.352%	8	4,008	-77.376%
2026-01-27	2.6000	2.8100	2.6000	2.8100	+23.789%	7	4,014	-82.206%
2026-01-22	2.1800	2.2700	2.1800	2.2700	+26.111%	2	4,014	-77.974%
2026-01-21	1.8000	1.8000	1.8000	1.8000	-37.931%	4	4,015	-72.222%
2026-01-15	2.9000	2.9000	2.9000	2.9000	+18.367%	15	4,011	-82.759%
2026-01-14	2.4500	2.4500	2.4500	2.4500	-18.060%	1	4,022	-79.592%
2026-01-13	2.9800	2.9900	2.9700	2.9900	-6.563%	4	4,027	-83.278%
2026-01-12	3.1000	3.3000	3.1000	3.2000	+2.894%	22	4,029	-84.375%
2026-01-09	3.1200	3.1400	3.1000	3.1100	-18.158%	6	4,029	-83.923%
2026-01-07	3.8000	3.8000	3.8000	3.8000	+30.584%	638	4,030	-86.842%
2026-01-05	2.9100	2.9100	2.9100	2.9100	+7.778%	1	3,868	-82.818%
2026-01-02	2.7000	2.7000	2.7000	2.7000	-10.000%	1	3,868	-81.481%
2025-12-30	3.0000	3.0000	3.0000	3.0000	0.000%	6	3,867	-83.333%
2025-12-29	3.0000	3.0000	3.0000	3.0000	-16.667%	1	3,875	-83.333%
2025-12-24	3.5000	3.6000	3.5000	3.6000	+16.129%	45	3,837	-86.111%
2025-12-23	3.0000	3.1000	3.0000	3.1000	+14.815%	4	3,837	-83.871%
2025-12-22	2.7200	2.7200	2.7000	2.7000	+6.719%	3,002	3,837	-81.481%
2025-12-18	2.5100	2.5300	2.5100	2.5300	+9.052%	2	3,502	-80.237%
2025-12-17	2.3200	2.3200	2.3200	2.3200	-10.078%	1,000	3,503	-78.448%
2025-12-16	2.7000	2.7000	2.5200	2.5800	-21.818%	22	4,161	-80.620%
2025-12-15	3.2000	3.3000	3.2000	3.3000	-5.714%	2	4,167	-84.848%
2025-12-12	3.8000	3.8000	3.4600	3.5000	-20.455%	15	4,168	-85.714%
2025-12-11	4.1000	4.4000	4.1000	4.4000	-2.655%	13	4,167	-88.636%
2025-12-10	4.5800	4.5800	4.5200	4.5200	-8.502%	2	4,167	-88.938%
2025-12-05	5.0000	5.0000	4.9400	4.9400	+7.860%	3	4,167	-89.879%
2025-12-04	4.9000	4.9000	4.5600	4.5800	-2.553%	3	4,167	-89.083%
2025-12-03	4.5500	4.7000	4.5500	4.7000	-2.083%	1,015	4,167	-89.362%
2025-12-02	4.8000	4.8000	4.7000	4.8000	-4.000%	50	3,230	-89.583%
2025-12-01	4.9000	5.0000	4.8000	5.0000	-7.407%	3	3,230	-90.000%
2025-11-26	5.4000	5.4000	5.4000	5.4000	+12.500%	10	3,230	-90.741%
2025-11-25	4.8000	4.8000	4.8000	4.8000	+9.091%	1	3,230	-89.583%
2025-11-24	4.4000	4.4000	4.4000	4.4000	0.000%	2	3,230	-88.636%
2025-11-21	4.4000	4.4000	4.4000	4.4000	-21.429%	20	3,228	-88.636%
2025-11-20	5.8000	5.8000	5.6000	5.6000	+19.149%	4	3,208	-91.071%
2025-11-19	4.7000	4.7000	4.7000	4.7000	-2.083%	4	3,208	-89.362%
2025-11-18	4.5000	4.8000	4.5000	4.8000	-9.434%	5	3,208	-89.583%
2025-11-17	5.9000	6.0000	5.3000	5.3000	-15.873%	35	3,206	-90.566%
2025-11-14	5.4000	6.3000	5.4000	6.3000	-5.970%	38	3,205	-92.063%
2025-11-13	7.7000	7.7000	6.7000	6.7000	-28.342%	22	3,223	-92.537%
2025-11-12	9.3700	9.3700	9.3500	9.3500	+21.429%	2	3,223	-94.652%
2025-11-11	7.7000	7.7000	7.7000	7.7000	-6.326%	1	3,254	-93.506%
2025-11-10	7.0100	8.2600	7.0000	8.2200	+59.302%	34	3,254	-93.917%
2025-11-07	5.4000	5.4000	4.9100	5.1600	-9.948%	57	3,255	-90.310%
2025-11-06	6.2200	6.2900	5.6000	5.7300	-24.206%	460	3,216	-91.274%
2025-11-05	7.5600	7.5600	7.5600	7.5600	-7.805%	2	3,135	-93.386%
2025-11-04	8.2000	8.2000	8.2000	8.2000	-16.327%	3,100	3,135	-93.902%
2025-10-29	10.7800	11.0000	9.8000	9.8000	-6.667%	212	640	-94.898%
2025-10-28	8.6000	10.5000	8.4800	10.5000	+30.273%	21	604	-95.238%
2025-10-27	6.8000	8.0600	6.8000	8.0600	+40.174%	410	412	-93.797%
2025-10-24	5.4000	5.7500	5.4000	5.7500	+17.347%	16	412	-91.304%
2025-10-23	4.9000	4.9000	4.9000	4.9000	-9.259%	2	397	-89.796%
2025-10-21	5.4300	5.4300	5.4000	5.4000	-6.087%	2	396	-90.741%
2025-10-20	5.5600	5.7500	5.5500	5.7500	+10.790%	3	395	-91.304%
2025-10-16	5.8900	5.8900	5.1900	5.1900	-3.172%	39	395	-90.366%
2025-10-15	5.3600	5.3600	5.3600	5.3600	+2.879%	1	430	-90.672%
2025-10-14	4.9800	5.2300	4.9800	5.2100	+10.616%	248	429	-90.403%
2025-10-13	4.9000	4.9000	4.7100	4.7100	+4.667%	5	312	-89.384%
2025-10-10	4.5000	4.5000	4.5000	4.5000	-15.094%	4	312	-88.889%
2025-10-03	5.2000	5.3000	5.2000	5.3000	+20.729%	6	208	-90.566%
2025-10-01	4.1000	4.3900	4.1000	4.3900	+9.750%	17	207	-88.610%
2025-09-30	3.8500	4.0000	3.8500	4.0000	-2.676%	4	196	-87.500%
2025-09-29	4.2500	4.2500	4.1100	4.1100	+2.494%	4	196	-87.835%
2025-09-26	4.0400	4.0400	4.0100	4.0100	-21.373%	2	195	-87.531%
2025-09-22	5.1000	5.1000	5.1000	5.1000	+12.088%	15	97	-90.196%
2025-09-19	4.5000	4.5500	4.5000	4.5500	+3.409%	2	98	-89.011%
2025-09-18	4.2500	4.4000	4.2500	4.4000	+15.486%	19	96	-88.636%
2025-09-17	3.8100	3.8100	3.8100	3.8100	-10.563%	40	94	-86.877%
2025-09-16	4.2600	4.2600	4.2600	4.2600	+2.651%	20	54	-88.263%
2025-09-15	4.1500	4.1500	4.1500	4.1500	+22.059%	2	54	-87.952%
2025-09-11	3.2000	3.4600	3.1000	3.4000	+30.769%	9	53	-85.294%
2025-09-04	2.6000	2.6000	2.6000	2.6000	-29.730%	20	53	-80.769%
2025-08-14	3.7000	3.7000	3.7000	3.7000	+8.824%	15	33	-86.486%
2025-07-28	3.4000	3.4000	3.4000	3.4000	0.000%	10	37	-85.294%
2025-07-25	3.4000	3.4000	3.4000	3.4000	+3.030%	5	27	-85.294%
2025-07-10	3.3000	3.3000	3.3000	3.3000	+16.608%	1	22	-84.848%
2025-07-02	2.7500	2.8600	2.7500	2.8300	+41.500%	18	22	-82.332%
2025-06-04	2.0000	2.0000	2.0000	2.0000	+2.564%	1	0	-75.000%
2025-05-09	2.3000	2.3000	1.9500	1.9500	0.000%	4	0	-74.359%

.dark-mode .QCnbl1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QCnbl1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260918C9000SPX Sep 18 2026 9000.00 Call (SPX260918C09000000)option OPRA

SPX20260918C9000
SPX Sep 18 2026 9000.00 Call (SPX260918C09000000)
option OPRA