Dark

SPXW20260918C7625
SPX Weekly Sep 18 2026 7625.00 Call (SPXW260918C07625000)
option OPRA

EOD

Sep 11, 2026

75.00+30.208%(+17.40)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	83.2500	87.9000	73.7500	75.0000	+30.208%	264	1,304	0.000%
2026-09-10	54.1000	60.7000	50.3000	57.6000	-24.509%	145	1,142	+30.208%
2026-09-09	84.5000	84.5000	70.8000	76.3000	-21.952%	68	500	-1.704%
2026-09-08	120.0500	120.0500	97.3400	97.7600	-24.515%	20	552	-23.282%
2026-09-04	148.3000	148.3000	128.3400	129.5100	-20.021%	5	550	-42.089%
2026-09-03	137.8600	165.0000	128.5000	161.9300	+51.336%	28	550	-53.684%
2026-09-02	103.0000	119.0000	103.0000	107.0000	+14.072%	7	550	-29.907%
2026-09-01	95.8200	107.4300	86.7000	93.8000	-26.856%	41	548	-20.043%
2026-08-31	121.5500	128.2400	121.5500	128.2400	-12.086%	6	543	-41.516%
2026-08-28	171.5800	180.9100	142.7300	145.8700	-10.168%	8	539	-48.584%
2026-08-27	162.3800	162.3800	162.3800	162.3800	+28.638%	1	543	-53.812%
2026-08-26	138.6000	138.6000	126.2300	126.2300	-6.149%	13	543	-40.585%
2026-08-25	134.5000	134.5000	134.5000	134.5000	+3.184%	1	539	-44.238%
2026-08-24	129.4000	137.0000	129.4000	130.3500	-11.567%	34	538	-42.463%
2026-08-21	147.0800	161.4300	147.0800	147.4000	-5.197%	11	563	-49.118%
2026-08-20	158.1600	158.1600	153.0700	155.4800	-14.190%	41	561	-51.762%
2026-08-19	196.6700	196.6700	181.1900	181.1900	+4.252%	202	532	-58.607%
2026-08-18	173.7200	174.4000	173.7200	173.8000	-18.633%	14	330	-56.847%
2026-08-17	234.2300	234.3500	213.6000	213.6000	-10.048%	23	336	-64.888%
2026-08-14	239.6100	239.6100	237.4600	237.4600	-5.762%	4	353	-68.416%
2026-08-13	251.9800	251.9800	251.9800	251.9800	+14.308%	2	355	-70.236%
2026-08-12	222.9000	222.9000	220.4400	220.4400	+2.359%	4	357	-65.977%
2026-08-11	236.0000	238.4000	215.3600	215.3600	-7.531%	12	354	-65.175%
2026-08-10	244.6000	244.6000	232.9000	232.9000	+1.774%	5	350	-67.797%
2026-08-05	228.8400	228.8400	228.8400	228.8400	-7.161%	10	346	-67.226%
2026-08-04	169.2600	246.4900	169.2600	246.4900	+77.203%	15	346	-69.573%
2026-08-03	102.5100	139.1000	102.5100	139.1000	+42.667%	46	334	-46.082%
2026-07-31	76.9900	98.5000	76.9900	97.5000	+16.044%	21	345	-23.077%
2026-07-30	64.3000	84.0200	64.3000	84.0200	+36.374%	10	340	-10.736%
2026-07-29	80.0400	80.0400	61.6100	61.6100	-12.361%	140	338	+21.733%
2026-07-28	70.3000	70.3000	70.3000	70.3000	-8.926%	2	269	+6.686%
2026-07-27	77.1900	77.1900	77.1900	77.1900	-18.790%	4	267	-2.837%
2026-07-24	95.0500	95.0500	95.0500	95.0500	+13.696%	7	257	-21.094%
2026-07-23	88.7900	88.7900	83.6000	83.6000	-34.992%	108	257	-10.287%
2026-07-22	129.7800	129.7800	128.6000	128.6000	+0.390%	9	272	-41.680%
2026-07-21	128.1000	128.1000	128.1000	128.1000	+17.620%	2	273	-41.452%
2026-07-20	119.4000	119.4000	108.9100	108.9100	-5.048%	13	275	-31.136%
2026-07-17	112.8600	114.7000	111.4100	114.7000	-23.195%	103	286	-34.612%
2026-07-16	149.4500	149.4500	149.3400	149.3400	-4.134%	20	239	-49.779%
2026-07-14	155.7800	155.7800	155.7800	155.7800	-4.318%	1	225	-51.855%
2026-07-13	162.5900	162.8100	162.5900	162.8100	-9.741%	4	225	-53.934%
2026-07-10	176.6900	180.4900	175.7400	180.3800	+47.913%	73	225	-58.421%
2026-07-08	121.9500	121.9500	121.9500	121.9500	-21.358%	1	232	-38.499%
2026-07-07	155.2800	155.5200	155.0700	155.0700	-5.807%	11	232	-51.635%
2026-07-06	166.0900	166.0900	163.6800	164.6300	-2.111%	103	228	-54.443%
2026-06-30	168.1800	168.1800	168.1800	168.1800	+44.336%	1	208	-55.405%
2026-06-26	109.9400	119.2000	109.9400	116.5200	-14.980%	105	207	-35.633%
2026-06-23	134.0300	137.0500	134.0300	137.0500	-28.016%	56	206	-45.275%
2026-06-18	189.5900	190.3900	189.5900	190.3900	-12.865%	3	156	-60.607%
2026-06-16	218.5000	218.5000	218.5000	218.5000	-9.404%	1	156	-65.675%
2026-06-15	241.1800	241.1800	241.1800	241.1800	+38.307%	3	157	-68.903%
2026-06-12	174.3800	174.3800	174.3800	174.3800	+8.042%	40	157	-56.990%
2026-06-10	161.4000	161.4000	161.4000	161.4000	+0.674%	1	157	-53.532%
2026-06-09	126.9100	160.3200	126.9100	160.3200	-7.479%	3	158	-53.219%
2026-06-08	186.5000	186.5000	173.2800	173.2800	+6.746%	46	157	-56.717%
2026-06-05	162.3300	162.3300	162.3300	162.3300	-33.756%	1	126	-53.798%
2026-06-04	245.0500	245.0500	245.0500	245.0500	-11.438%	30	125	-69.394%
2026-06-02	276.7000	276.7000	276.7000	276.7000	+3.054%	1	125	-72.895%
2026-06-01	268.5000	268.5000	268.5000	268.5000	-1.156%	2	125	-72.067%
2026-05-29	281.5000	281.5000	271.6400	271.6400	+6.983%	45	127	-72.390%
2026-05-28	254.8600	254.8600	253.9100	253.9100	+3.594%	2	112	-70.462%
2026-05-27	246.6000	249.2000	245.1000	245.1000	+5.875%	35	112	-69.400%
2026-05-22	231.5000	231.5000	231.5000	231.5000	+20.260%	1	88	-67.603%
2026-05-21	192.5000	192.5000	192.5000	192.5000	-6.326%	8	87	-61.039%
2026-05-20	205.5000	205.5000	205.5000	205.5000	-8.189%	8	87	-63.504%
2026-05-15	231.9500	231.9500	223.8300	223.8300	-15.084%	8	93	-66.492%
2026-05-14	254.5200	276.6900	254.5200	263.5900	+16.530%	13	93	-71.547%
2026-05-13	226.2000	226.2000	226.2000	226.2000	+25.388%	4	93	-66.844%
2026-05-12	199.8000	199.8000	180.4000	180.4000	-17.520%	20	93	-58.426%
2026-05-11	220.6000	220.6000	218.7200	218.7200	+7.368%	18	93	-65.710%
2026-05-08	207.2000	207.2000	203.7100	203.7100	+16.319%	10	68	-63.183%
2026-05-07	197.2000	197.2000	175.1300	175.1300	-0.889%	12	65	-57.175%
2026-05-06	166.2000	176.7000	166.2000	176.7000	+21.027%	16	73	-57.555%
2026-05-05	134.6000	146.0000	134.6000	146.0000	+11.877%	15	83	-48.630%
2026-05-04	127.8400	130.5000	127.7700	130.5000	-2.247%	13	95	-42.529%
2026-05-01	133.5000	133.5000	133.5000	133.5000	+6.629%	1	83	-43.820%
2026-04-30	108.2600	125.2000	108.2600	125.2000	+23.838%	28	83	-40.096%
2026-04-29	95.7700	101.1000	95.7700	101.1000	-6.372%	21	55	-25.816%
2026-04-24	107.9800	107.9800	107.9800	107.9800	+6.071%	15	39	-30.543%
2026-04-22	101.8000	101.8000	101.8000	101.8000	0.000%	24	24	-26.326%

.dark-mode .gqSDBC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqSDBC{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7625SPX Weekly Sep 18 2026 7625.00 Call (SPXW260918C07625000)option OPRA

SPXW20260918C7625
SPX Weekly Sep 18 2026 7625.00 Call (SPXW260918C07625000)
option OPRA