Dark

SPXW20260918C7700
SPX Weekly Sep 18 2026 7700.00 Call (SPXW260918C07700000)
option OPRA

EOD

Sep 11, 2026

30.50+25.514%(+6.20)2,975

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	36.2900	43.0100	30.2200	30.5000	+25.514%	2,975	5,591	0.000%
2026-09-10	24.0000	26.6000	20.0000	24.3000	-35.200%	1,390	4,976	+25.514%
2026-09-09	42.7800	43.0000	32.5500	37.5000	-27.043%	901	5,004	-18.667%
2026-09-08	68.4000	68.4000	49.0800	51.4000	-34.953%	1,833	4,697	-40.661%
2026-09-04	95.8700	95.8700	73.1300	79.0200	-22.529%	296	3,485	-61.402%
2026-09-03	77.2000	111.8900	74.7900	102.0000	+61.341%	375	3,485	-70.098%
2026-09-02	55.0000	70.7300	54.5000	63.2200	+18.835%	276	3,444	-51.756%
2026-09-01	54.5700	62.4500	47.8100	53.2000	-34.963%	569	3,558	-42.669%
2026-08-31	81.0100	81.8000	68.0000	81.8000	-12.128%	348	3,446	-62.714%
2026-08-28	111.3400	131.7000	90.6000	93.0900	-13.445%	620	3,384	-67.236%
2026-08-27	95.0000	120.0000	93.4200	107.5500	+12.973%	251	3,258	-71.641%
2026-08-26	88.4400	96.8000	82.9300	95.2000	+3.930%	163	3,153	-67.962%
2026-08-25	97.2000	97.2000	81.8000	91.6000	+7.512%	121	3,176	-66.703%
2026-08-24	84.9400	91.4400	78.6500	85.2000	-13.362%	216	3,200	-64.202%
2026-08-21	98.6700	110.5000	93.2500	98.3400	+9.267%	337	3,222	-68.985%
2026-08-20	110.0700	115.1000	88.9000	90.0000	-27.184%	367	3,199	-66.111%
2026-08-19	126.0000	147.0000	120.4900	123.6000	+0.447%	214	3,288	-75.324%
2026-08-18	130.6500	135.0000	122.9000	123.0500	-20.792%	614	3,414	-75.213%
2026-08-17	177.7000	177.7000	155.3500	155.3500	-15.322%	84	3,312	-80.367%
2026-08-14	201.2300	203.8300	178.5000	183.4600	-7.189%	37	3,311	-83.375%
2026-08-13	201.0700	211.8600	194.4200	197.6700	+20.530%	42	3,315	-84.570%
2026-08-12	173.7000	173.7000	164.0000	164.0000	+5.929%	40	3,325	-81.402%
2026-08-11	181.3400	183.9500	154.8200	154.8200	-13.349%	71	3,341	-80.300%
2026-08-10	182.2300	182.2300	175.0000	178.6700	-4.449%	13	3,303	-82.929%
2026-08-07	175.0200	189.2000	172.5000	186.9900	+16.092%	108	3,308	-83.689%
2026-08-06	180.8400	182.2000	157.3600	161.0700	-11.207%	82	3,267	-81.064%
2026-08-05	224.0400	229.1700	178.9800	181.4000	-4.827%	838	3,239	-83.186%
2026-08-04	118.9700	201.3300	118.9700	190.6000	+74.782%	820	3,308	-83.998%
2026-08-03	69.5000	109.0500	69.5000	109.0500	+72.139%	2,639	2,846	-72.031%
2026-07-31	56.8800	65.1000	45.0500	63.3500	+11.728%	84	3,491	-51.855%
2026-07-30	38.6700	57.3000	38.6700	56.7000	+84.691%	565	3,501	-46.208%
2026-07-29	48.0000	54.5700	30.7000	30.7000	-46.046%	103	3,611	-0.651%
2026-07-28	51.1300	57.5500	45.2000	56.9000	+9.697%	104	3,620	-46.397%
2026-07-27	70.2500	70.2500	46.8000	51.8700	-3.944%	2,551	3,606	-41.199%
2026-07-24	57.6000	66.2500	52.5000	54.0000	-10.239%	44	1,118	-43.519%
2026-07-23	63.2000	69.1000	53.4500	60.1600	-34.509%	223	1,105	-49.302%
2026-07-22	86.1900	94.2700	86.1000	91.8600	-0.423%	36	992	-66.797%
2026-07-21	82.6500	94.4000	82.6500	92.2500	+19.665%	30	974	-66.938%
2026-07-20	93.9000	93.9000	77.0900	77.0900	-10.068%	59	971	-60.436%
2026-07-17	92.5200	94.6000	85.7200	85.7200	-30.309%	19	973	-64.419%
2026-07-15	123.0000	126.5000	116.8500	123.0000	-0.405%	26	969	-75.203%
2026-07-14	118.8600	123.7500	118.8600	123.5000	+9.292%	8	981	-75.304%
2026-07-13	128.8800	128.8800	113.0000	113.0000	-17.228%	22	975	-73.009%
2026-07-10	129.1000	136.5200	127.9700	136.5200	+10.017%	45	981	-77.659%
2026-07-09	126.9700	127.3000	124.0900	124.0900	+19.986%	4	951	-75.421%
2026-07-08	90.9500	103.6700	90.9500	103.4200	-11.983%	36	952	-70.509%
2026-07-07	129.6700	129.6700	109.9000	117.5000	-10.340%	13	952	-74.043%
2026-07-06	121.7800	135.1200	121.7800	131.0500	+7.471%	48	954	-76.726%
2026-07-02	121.9200	121.9400	121.9200	121.9400	+2.990%	7	945	-74.988%
2026-07-01	112.1600	118.4000	112.1600	118.4000	-8.124%	13	945	-74.240%
2026-06-30	126.7000	128.8700	126.7000	128.8700	+22.733%	660	937	-76.333%
2026-06-29	95.2000	105.0000	95.2000	105.0000	+3.408%	2	289	-70.952%
2026-06-26	102.8200	102.8200	101.5400	101.5400	+2.877%	6	289	-69.963%
2026-06-25	95.2000	98.7000	94.5100	98.7000	+3.753%	16	288	-69.098%
2026-06-24	106.1300	106.1300	94.6600	95.1300	-10.390%	17	276	-67.939%
2026-06-23	110.6200	110.6500	106.1600	106.1600	-34.021%	36	259	-71.270%
2026-06-22	160.9000	160.9000	160.9000	160.9000	+1.932%	1	221	-81.044%
2026-06-18	155.8000	157.8500	155.8000	157.8500	+24.067%	31	241	-80.678%
2026-06-17	127.2300	127.2300	127.2300	127.2300	-25.514%	1	241	-76.028%
2026-06-16	170.8100	170.8100	170.8100	170.8100	-10.734%	1	241	-82.144%
2026-06-15	191.3500	191.3500	191.3500	191.3500	+36.982%	10	247	-84.061%
2026-06-12	139.6900	139.6900	139.6900	139.6900	+12.291%	6	247	-78.166%
2026-06-11	105.5700	124.4000	105.5700	124.4000	+25.682%	2	247	-75.482%
2026-06-09	155.2000	155.2000	98.9800	98.9800	-28.653%	11	249	-69.186%
2026-06-08	144.0000	147.9300	138.7300	138.7300	-1.874%	12	258	-78.015%
2026-06-05	141.3800	141.3800	141.3800	141.3800	-36.453%	2	266	-78.427%
2026-06-04	222.4800	222.4800	222.4800	222.4800	-1.731%	1	264	-86.291%
2026-06-03	226.4000	226.4000	226.4000	226.4000	-7.175%	8	263	-86.528%
2026-06-02	232.6000	243.9000	232.6000	243.9000	-0.123%	4	255	-87.495%
2026-06-01	224.3000	244.2000	224.3000	244.2000	+8.437%	9	256	-87.510%
2026-05-29	233.8100	233.8100	222.5000	225.2000	-1.874%	15	255	-86.456%
2026-05-28	202.0000	229.5000	202.0000	229.5000	+10.199%	5	258	-86.710%
2026-05-27	211.3500	213.2000	208.2600	208.2600	+3.283%	31	261	-85.355%
2026-05-26	217.8200	217.8200	201.6400	201.6400	+3.352%	5	262	-84.874%
2026-05-22	189.8000	198.6500	189.8000	195.1000	+23.247%	10	257	-84.367%
2026-05-21	158.5000	158.5000	158.3000	158.3000	-1.616%	2	247	-80.733%
2026-05-20	150.4000	160.9000	150.4000	160.9000	+19.362%	5	247	-81.044%
2026-05-19	134.8000	134.8000	134.8000	134.8000	-16.065%	1	241	-77.374%
2026-05-18	160.6000	160.6000	160.6000	160.6000	-11.564%	3	241	-81.009%
2026-05-15	181.6000	181.6000	181.6000	181.6000	-17.567%	9	241	-83.205%
2026-05-14	220.3000	220.3000	220.3000	220.3000	+10.189%	8	229	-86.155%
2026-05-13	171.0000	199.9300	171.0000	199.9300	+27.344%	8	229	-84.745%
2026-05-12	157.0000	157.0000	157.0000	157.0000	-16.667%	13	229	-80.573%
2026-05-11	170.2000	188.4000	170.2000	188.4000	+10.105%	24	229	-83.811%
2026-05-08	172.3300	173.5000	171.1100	171.1100	+23.189%	4	187	-82.175%
2026-05-07	160.2000	162.0000	138.9000	138.9000	-11.484%	12	187	-78.042%
2026-05-06	135.5000	156.9200	135.5000	156.9200	+36.085%	11	191	-80.563%
2026-05-05	106.0400	115.3100	106.0400	115.3100	+21.763%	18	191	-73.550%
2026-05-04	101.2000	105.3000	93.2000	94.7000	-14.376%	12	190	-67.793%
2026-05-01	106.0000	113.9300	105.8000	110.6000	+16.802%	61	129	-72.423%
2026-04-30	84.3900	94.6900	84.3900	94.6900	+15.195%	15	129	-67.790%
2026-04-28	82.0600	82.6000	79.8000	82.2000	-12.646%	58	119	-62.895%
2026-04-27	94.1000	94.1000	94.1000	94.1000	+9.419%	8	73	-67.588%
2026-04-24	80.6500	86.0000	80.6500	86.0000	+11.630%	16	65	-64.535%
2026-04-23	77.0400	77.0400	77.0400	77.0400	+2.857%	4	49	-60.410%
2026-04-21	85.5000	87.7000	74.9000	74.9000	-10.299%	30	15	-59.279%
2026-04-20	83.5000	83.5000	83.5000	83.5000	-0.215%	14	15	-63.473%
2026-04-17	83.6800	83.6800	83.6800	83.6800	0.000%	1	1	-63.552%

.dark-mode .d94cZm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d94cZm{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7700SPX Weekly Sep 18 2026 7700.00 Call (SPXW260918C07700000)option OPRA

SPXW20260918C7700
SPX Weekly Sep 18 2026 7700.00 Call (SPXW260918C07700000)
option OPRA