Dark

SPXW20260918C7600
SPX Weekly Sep 18 2026 7600.00 Call (SPXW260918C07600000)
option OPRA

EOD

Sep 10, 2026

69.24-25.388%(-23.56)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.6300	75.4000	62.8000	69.2400	-25.388%	807	3,708	0.000%
2026-09-09	102.8400	102.8400	85.5600	92.8000	-18.331%	163	3,683	-25.388%
2026-09-08	127.0600	131.6800	113.6300	113.6300	-24.997%	26	3,651	-39.065%
2026-09-04	170.8400	170.8400	146.0000	151.5000	-17.984%	48	3,661	-54.297%
2026-09-03	159.9600	184.7200	143.5500	184.7200	+41.656%	109	3,661	-62.516%
2026-09-02	119.0000	132.4900	119.0000	130.4000	+18.989%	27	3,647	-46.902%
2026-09-01	111.9100	126.0000	102.9900	109.5900	-17.873%	102	3,643	-36.819%
2026-08-31	140.2800	142.3100	131.8000	133.4400	-18.285%	21	3,649	-48.112%
2026-08-28	189.9200	211.2200	163.3000	163.3000	-10.940%	17	3,647	-57.600%
2026-08-27	181.6600	193.7900	179.4800	183.3600	+13.536%	19	3,642	-62.238%
2026-08-26	156.7400	161.5000	151.8400	161.5000	+5.798%	47	3,647	-57.127%
2026-08-25	159.3800	164.1800	149.9300	152.6500	+1.361%	41	3,625	-54.641%
2026-08-24	144.8000	152.3000	139.3200	150.6000	-6.934%	16	3,621	-54.024%
2026-08-21	159.4000	179.5600	158.5300	161.8200	+7.237%	28	3,626	-57.212%
2026-08-20	184.4900	184.4900	149.6000	150.9000	-21.447%	14	3,618	-54.115%
2026-08-19	216.3500	216.3500	192.1000	192.1000	+1.372%	11	3,615	-63.956%
2026-08-18	200.6400	202.5700	189.5000	189.5000	-19.117%	29	3,615	-63.462%
2026-08-17	252.7400	252.7400	233.6500	234.2900	-9.750%	97	3,601	-70.447%
2026-08-14	260.3300	260.3300	259.3600	259.6000	-5.249%	5	3,655	-73.328%
2026-08-13	252.3600	280.7200	252.3600	273.9800	+11.934%	52	3,655	-74.728%
2026-08-12	239.4500	244.7700	236.0000	244.7700	+7.050%	606	3,677	-71.712%
2026-08-11	261.0000	261.0000	228.6500	228.6500	-9.230%	33	3,222	-69.718%
2026-08-10	254.0900	256.6500	246.0100	251.9000	+4.057%	19	3,194	-72.513%
2026-08-07	244.3000	255.2400	242.0800	242.0800	+6.507%	13	3,187	-71.398%
2026-08-06	243.7600	247.2600	224.7900	227.2900	-9.493%	21	3,175	-69.537%
2026-08-05	290.3000	290.3000	249.5000	251.1300	-3.641%	22	3,158	-72.429%
2026-08-04	180.9000	269.0500	180.9000	260.6200	+60.797%	205	3,268	-73.433%
2026-08-03	122.6400	165.7800	122.6400	162.0800	+56.146%	119	3,240	-57.280%
2026-07-31	96.9000	111.0600	81.2000	103.8000	+9.034%	114	3,258	-33.295%
2026-07-30	70.1800	95.2000	69.7200	95.2000	+65.565%	85	3,253	-27.269%
2026-07-29	91.0000	92.5400	56.6300	57.5000	-39.866%	500	3,229	+20.417%
2026-07-28	85.3000	98.3000	82.1000	95.6200	+14.419%	26	2,967	-27.588%
2026-07-27	111.0000	113.7200	81.0000	83.5700	-6.824%	143	2,969	-17.147%
2026-07-24	95.7900	109.7000	89.2900	89.6900	+0.045%	122	2,928	-22.801%
2026-07-23	109.8500	109.8500	89.6500	89.6500	-34.178%	157	2,915	-22.766%
2026-07-22	134.8400	145.5800	132.5000	136.2000	-1.575%	96	2,916	-49.163%
2026-07-21	126.4000	143.3000	126.3000	138.3800	+17.053%	162	2,862	-49.964%
2026-07-20	129.6100	129.6100	118.2200	118.2200	-9.424%	5	2,822	-41.431%
2026-07-17	127.0500	141.3000	123.1300	130.5200	-17.025%	140	2,823	-46.951%
2026-07-16	166.6000	177.7900	153.8400	157.3000	-14.184%	20	2,778	-55.982%
2026-07-15	181.8900	185.0000	165.0000	183.3000	+3.233%	39	2,789	-62.226%
2026-07-14	168.0000	177.5600	166.9000	177.5600	+7.196%	159	2,770	-61.005%
2026-07-13	182.3200	182.3200	162.4100	165.6400	-14.991%	52	2,650	-58.199%
2026-07-10	184.1100	196.3600	173.6700	194.8500	+10.698%	80	2,647	-64.465%
2026-07-09	161.8400	177.2000	155.3900	176.0200	+20.232%	57	2,658	-60.664%
2026-07-08	138.6700	149.0000	137.9000	146.4000	-10.513%	20	2,630	-52.705%
2026-07-07	170.7000	170.7000	158.6800	163.6000	-9.313%	55	2,640	-57.677%
2026-07-06	172.0000	182.2000	170.1400	180.4000	+16.297%	124	2,648	-61.619%
2026-07-02	179.4100	189.4300	145.1500	155.1200	-5.702%	31	2,623	-55.364%
2026-07-01	156.6800	181.1000	156.6800	164.5000	-9.615%	21	2,623	-57.909%
2026-06-30	158.0000	182.0000	158.0000	182.0000	+17.268%	25	2,625	-61.956%
2026-06-29	145.0000	155.2000	125.0000	155.2000	+23.175%	19	2,618	-55.387%
2026-06-26	120.8000	144.1000	120.8000	126.0000	-6.026%	149	2,620	-45.048%
2026-06-25	159.0000	159.0000	129.6000	134.0800	-0.490%	24	2,596	-48.359%
2026-06-24	140.0000	140.0000	134.7400	134.7400	-8.153%	5	2,590	-48.612%
2026-06-23	140.6000	151.4000	140.6000	146.7000	-22.463%	86	2,591	-52.802%
2026-06-22	199.0000	199.0000	189.0000	189.2000	-8.155%	5	2,553	-63.404%
2026-06-18	195.3000	209.8200	195.3000	206.0000	+12.262%	31	2,560	-66.388%
2026-06-17	216.0000	216.0000	183.5000	183.5000	-19.376%	4	2,560	-62.267%
2026-06-16	234.6000	234.6000	227.6000	227.6000	-6.805%	7	2,560	-69.578%
2026-06-15	241.5000	260.2000	241.5000	244.2200	+30.823%	24	2,584	-71.649%
2026-06-12	182.7200	195.5200	182.7200	186.6800	+5.113%	78	2,584	-62.910%
2026-06-11	145.2000	179.5000	131.5900	177.6000	+28.696%	77	2,584	-61.014%
2026-06-10	172.9000	172.9000	135.7300	138.0000	-15.389%	7	2,575	-49.826%
2026-06-09	207.0000	207.0000	135.0000	163.1000	-10.777%	62	2,575	-57.548%
2026-06-08	209.3000	209.3000	182.8000	182.8000	-4.433%	53	2,594	-62.123%
2026-06-05	225.4000	225.4000	180.9000	191.2800	-30.373%	23	2,574	-63.802%
2026-06-04	274.7200	274.7200	274.7200	274.7200	+0.190%	10	2,563	-74.796%
2026-06-03	271.2000	274.2000	271.2000	274.2000	-9.265%	4	2,566	-74.748%
2026-06-02	294.9000	309.0000	294.9000	302.2000	+1.580%	11	2,570	-77.088%
2026-06-01	305.0200	305.0200	297.5000	297.5000	+5.571%	10	2,576	-76.726%
2026-05-29	286.2200	293.9100	279.2000	281.8000	+1.637%	60	2,575	-75.429%
2026-05-28	277.2700	277.2700	277.2600	277.2600	+6.638%	8	2,576	-75.027%
2026-05-27	267.0000	267.0000	257.6000	260.0000	-0.903%	31	2,568	-73.369%
2026-05-26	258.1300	262.3700	258.1300	262.3700	+6.481%	28	2,542	-73.610%
2026-05-22	250.3000	255.0300	246.4000	246.4000	+21.649%	41	2,561	-71.899%
2026-05-21	203.5800	205.2000	202.5500	202.5500	-8.448%	14	2,586	-65.816%
2026-05-20	222.5000	222.5000	221.2400	221.2400	+13.224%	40	2,586	-68.704%
2026-05-19	180.6500	195.4000	180.6500	195.4000	-3.658%	13	2,574	-64.565%
2026-05-18	202.8200	202.8200	202.8200	202.8200	-18.917%	1	2,574	-65.861%
2026-05-13	238.8000	250.1400	238.8000	250.1400	+29.031%	5	2,574	-72.320%
2026-05-12	214.7200	214.7200	193.8600	193.8600	-13.713%	121	2,574	-64.284%
2026-05-11	234.2000	234.2000	224.6700	224.6700	+3.961%	9	2,574	-69.181%
2026-05-08	220.0000	221.4300	214.7900	216.1100	+15.920%	23	2,456	-67.961%
2026-05-07	202.3600	209.3900	181.7500	186.4300	-8.212%	263	2,444	-62.860%
2026-05-06	176.8000	203.1100	176.8000	203.1100	+35.860%	2,371	2,334	-65.910%
2026-05-05	145.5000	149.6000	145.5000	149.5000	+15.089%	9	59	-53.686%
2026-05-04	130.8600	130.8600	129.9000	129.9000	-9.383%	4	63	-46.697%
2026-05-01	143.3500	143.3500	143.3500	143.3500	+11.730%	1	63	-51.699%
2026-04-30	117.4000	128.3000	117.4000	128.3000	+19.516%	17	63	-46.033%
2026-04-29	107.6000	107.6000	102.9600	107.3500	-3.288%	31	49	-35.501%
2026-04-28	111.0000	111.0000	111.0000	111.0000	-10.520%	2	31	-37.622%
2026-04-27	124.0500	124.0500	124.0500	124.0500	+0.829%	20	29	-44.184%
2026-04-24	116.6000	123.0300	116.6000	123.0300	+4.395%	2	29	-43.721%
2026-04-21	117.8500	117.8500	117.8500	117.8500	+9.323%	20	8	-41.247%
2026-04-20	107.8000	107.8000	107.8000	107.8000	-3.750%	1	8	-35.770%
2026-04-17	116.0200	116.0200	112.0000	112.0000	0.000%	7	7	-38.179%

.dark-mode .NP1LR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NP1LR3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7600SPX Weekly Sep 18 2026 7600.00 Call (SPXW260918C07600000)option OPRA

SPXW20260918C7600
SPX Weekly Sep 18 2026 7600.00 Call (SPXW260918C07600000)
option OPRA