Dark

SPXW20260918C7800
SPX Weekly Sep 18 2026 7800.00 Call (SPXW260918C07800000)
option OPRA

EOD

Sep 11, 2026

4.88+6.087%(+0.28)2,643

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	6.6000	8.6000	4.5400	4.8800	+6.087%	2,643	5,667	0.000%
2026-09-10	4.9000	5.5700	3.7600	4.6000	-48.889%	1,269	4,882	+6.087%
2026-09-09	10.3900	11.2000	7.6800	9.0000	-38.356%	1,117	4,779	-45.778%
2026-09-08	25.8300	25.8300	14.0000	14.6000	-47.101%	540	4,580	-66.575%
2026-09-04	38.8500	40.7000	26.7500	27.6000	-40.104%	704	4,615	-82.319%
2026-09-03	30.1000	53.1000	30.1000	46.0800	+99.222%	711	4,615	-89.410%
2026-09-02	19.3200	27.5600	18.0000	23.1300	+20.594%	285	4,373	-78.902%
2026-09-01	19.6000	24.8000	16.6400	19.1800	-42.746%	347	4,289	-74.557%
2026-08-31	35.0800	35.0800	27.1000	33.5000	-21.491%	449	4,208	-85.433%
2026-08-28	57.5700	70.4400	41.5000	42.6700	-21.850%	445	4,298	-88.563%
2026-08-27	50.2400	63.4000	46.4100	54.6000	+15.409%	264	4,266	-91.062%
2026-08-26	43.2000	48.9000	40.0000	47.3100	+5.017%	111	4,294	-89.685%
2026-08-25	49.5200	50.0800	41.3000	45.0500	+9.557%	218	4,294	-89.168%
2026-08-24	41.5500	45.9800	37.6500	41.1200	-19.499%	323	4,196	-88.132%
2026-08-21	54.1300	59.2000	47.4700	51.0800	+13.815%	230	4,103	-90.446%
2026-08-20	61.0000	62.4700	44.8800	44.8800	-35.051%	269	4,098	-89.127%
2026-08-19	77.0000	88.7700	68.1700	69.1000	+1.677%	207	4,056	-92.938%
2026-08-18	77.4400	79.6400	67.9600	67.9600	-29.582%	348	4,005	-92.819%
2026-08-17	112.9000	112.9000	96.5100	96.5100	-17.109%	120	4,024	-94.944%
2026-08-14	133.7000	137.0000	116.4300	116.4300	-13.435%	180	4,043	-95.809%
2026-08-13	115.0000	145.8700	115.0000	134.5000	+25.116%	273	3,972	-96.372%
2026-08-12	117.0000	117.0000	103.0800	107.5000	+4.521%	159	4,029	-95.460%
2026-08-11	121.0000	123.8000	99.5000	102.8500	-11.815%	85	4,050	-95.255%
2026-08-10	123.3500	130.0000	113.9200	116.6300	-4.730%	146	4,032	-95.816%
2026-08-07	116.0000	128.0000	107.6000	122.4200	+18.739%	226	3,972	-96.014%
2026-08-06	120.0000	123.7100	101.6200	103.1000	-11.782%	144	3,910	-95.267%
2026-08-05	159.9900	168.6600	116.8700	116.8700	-14.117%	167	3,893	-95.824%
2026-08-04	77.2000	140.5200	77.2000	136.0800	+108.712%	263	3,817	-96.414%
2026-08-03	35.5900	67.4000	35.5900	65.2000	+91.765%	245	3,771	-92.515%
2026-07-31	34.5300	36.5100	24.0000	34.0000	+23.726%	154	3,646	-85.647%
2026-07-30	20.1200	29.3000	19.7000	27.4800	+77.290%	148	3,622	-82.242%
2026-07-29	25.5900	27.0100	15.2000	15.5000	-48.419%	120	3,630	-68.516%
2026-07-28	27.2500	32.2500	24.0700	30.0500	+8.366%	48	3,641	-83.760%
2026-07-27	38.4200	39.3800	25.4800	27.7300	-16.727%	2,550	3,638	-82.402%
2026-07-24	33.2700	37.7000	30.3200	33.3000	+10.265%	618	3,896	-85.345%
2026-07-23	39.5700	39.5700	30.0000	30.2000	-40.091%	165	3,954	-83.841%
2026-07-22	52.0600	58.0000	50.4100	50.4100	-8.112%	109	3,965	-90.319%
2026-07-21	50.9700	57.1800	48.1400	54.8600	+26.844%	330	3,972	-91.105%
2026-07-20	52.9000	52.9000	42.7700	43.2500	-12.093%	993	4,193	-88.717%
2026-07-17	51.0300	58.5000	49.1500	49.2000	-30.114%	51	5,004	-90.081%
2026-07-16	79.6000	81.6600	70.4000	70.4000	-13.194%	61	2,535	-93.068%
2026-07-15	87.4000	87.4000	74.4000	81.1000	0.000%	35	2,551	-93.983%
2026-07-14	74.7600	81.1000	74.7600	81.1000	+8.105%	13	2,539	-93.983%
2026-07-13	86.5200	86.5200	75.0200	75.0200	-19.679%	19	2,546	-93.495%
2026-07-10	87.3000	93.4000	78.8300	93.4000	+10.926%	47	2,530	-94.775%
2026-07-09	70.0000	87.5000	70.0000	84.2000	+27.344%	34	2,530	-94.204%
2026-07-08	67.2400	67.5000	58.4900	66.1200	-13.399%	72	2,520	-92.619%
2026-07-07	86.5200	86.9000	72.7200	76.3500	-17.638%	59	2,547	-93.608%
2026-07-06	81.7300	92.7000	81.7300	92.7000	+24.080%	39	2,564	-94.736%
2026-07-02	95.5000	96.2000	69.5700	74.7100	-11.060%	31	2,589	-93.468%
2026-07-01	75.2600	91.8600	75.2600	84.0000	-5.031%	60	2,589	-94.190%
2026-06-30	76.9800	89.3000	76.9800	88.4500	+15.848%	81	2,607	-94.483%
2026-06-29	60.7000	76.3500	60.7000	76.3500	+29.560%	50	2,609	-93.608%
2026-06-26	60.5000	70.0000	58.9300	58.9300	-4.023%	64	2,603	-91.719%
2026-06-25	68.3300	68.3300	60.7200	61.4000	-2.586%	23	2,606	-92.052%
2026-06-24	74.5000	82.9700	63.0300	63.0300	-9.440%	19	2,624	-92.258%
2026-06-23	70.1300	84.9800	69.6000	69.6000	-29.146%	65	2,629	-92.989%
2026-06-22	116.1800	116.1800	98.2300	98.2300	-9.374%	25	2,642	-95.032%
2026-06-18	114.4500	114.4500	106.7800	108.3900	+19.808%	37	2,597	-95.498%
2026-06-17	121.3600	126.3700	88.4600	90.4700	-24.589%	32	2,597	-94.606%
2026-06-16	143.6700	143.6700	119.8500	119.9700	-15.365%	89	2,597	-95.932%
2026-06-15	132.6000	154.6800	132.6000	141.7500	+40.388%	470	2,133	-96.557%
2026-06-12	111.4000	113.6900	100.9700	100.9700	-3.285%	35	2,133	-95.167%
2026-06-11	78.2500	105.3000	71.0900	104.4000	+32.085%	83	2,133	-95.326%
2026-06-10	93.5000	93.5000	79.0400	79.0400	-6.240%	70	2,118	-93.826%
2026-06-09	112.0900	112.0900	68.7800	84.3000	-15.977%	74	2,103	-94.211%
2026-06-08	112.3000	118.8200	99.2800	100.3300	-3.732%	59	2,103	-95.136%
2026-06-05	149.3800	152.1500	101.1200	104.2200	-41.212%	145	2,141	-95.318%
2026-06-04	154.0100	180.6900	148.1300	177.2800	+4.350%	1,683	2,087	-97.247%
2026-06-03	167.7400	169.8900	167.7400	169.8900	-13.144%	29	377	-97.128%
2026-06-02	195.6000	195.6000	195.6000	195.6000	+9.703%	15	377	-97.505%
2026-06-01	178.3000	178.3000	178.3000	178.3000	+0.011%	1	377	-97.263%
2026-05-28	166.6000	178.2800	166.6000	178.2800	+10.733%	12	377	-97.263%
2026-05-27	161.0000	161.0000	161.0000	161.0000	-0.923%	5	386	-96.969%
2026-05-26	163.1000	169.0000	154.8000	162.5000	+4.771%	48	386	-96.997%
2026-05-22	155.1000	155.1000	155.1000	155.1000	+21.934%	1	368	-96.854%
2026-05-21	118.2000	138.6000	118.2000	127.2000	+17.887%	44	368	-96.164%
2026-05-20	111.8000	116.8000	107.9000	107.9000	+2.362%	29	368	-95.477%
2026-05-19	106.1000	112.5000	101.0000	105.4100	-12.450%	20	321	-95.370%
2026-05-18	130.1000	130.1000	119.7000	120.4000	-17.512%	18	321	-95.947%
2026-05-15	141.6000	153.1000	141.2000	145.9600	-19.257%	66	321	-96.657%
2026-05-14	173.1000	190.7000	173.1000	180.7700	+16.852%	40	238	-97.300%
2026-05-13	143.3800	154.7000	143.3800	154.7000	+13.085%	16	224	-96.846%
2026-05-12	136.8000	136.8000	136.8000	136.8000	-2.543%	11	224	-96.433%
2026-05-11	142.8300	142.8300	140.3700	140.3700	+4.637%	11	224	-96.523%
2026-05-08	121.1000	134.1500	121.1000	134.1500	+24.213%	3	197	-96.362%
2026-05-07	121.6000	121.6000	104.5000	108.0000	-9.699%	27	195	-95.481%
2026-05-06	97.7000	119.6000	97.3000	119.6000	+41.038%	90	173	-95.920%
2026-05-05	79.3000	84.8000	78.9000	84.8000	+24.816%	18	116	-94.245%
2026-05-04	72.9000	76.7000	67.9400	67.9400	+15.153%	30	108	-92.817%
2026-04-30	59.0000	59.0000	59.0000	59.0000	-12.255%	7	95	-91.729%
2026-04-27	69.3100	69.3100	67.2400	67.2400	+28.052%	17	95	-92.742%
2026-04-21	64.2000	64.2000	52.5100	52.5100	+14.401%	12	80	-90.707%
2026-04-16	45.0000	46.0000	44.9000	45.9000	0.000%	80	80	-89.368%

.dark-mode .fdPRg3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdPRg3{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7800SPX Weekly Sep 18 2026 7800.00 Call (SPXW260918C07800000)option OPRA

SPXW20260918C7800
SPX Weekly Sep 18 2026 7800.00 Call (SPXW260918C07800000)
option OPRA