Dark

SPXW20260918C7825
SPX Weekly Sep 18 2026 7825.00 Call (SPXW260918C07825000)
option OPRA

EOD

Sep 10, 2026

2.83-48.639%(-2.68)1,716

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9600	3.6000	2.3000	2.8300	-48.639%	1,716	2,414	0.000%
2026-09-09	7.4000	7.4000	5.2900	5.5100	-46.557%	328	1,779	-48.639%
2026-09-08	16.9600	16.9600	9.7500	10.3100	-50.121%	93	1,715	-72.551%
2026-09-04	28.3900	31.3400	20.2000	20.6700	-42.020%	284	1,491	-86.309%
2026-09-03	22.6900	42.0700	22.0000	35.6500	+100.845%	131	1,491	-92.062%
2026-09-02	13.3800	18.9500	13.3800	17.7500	+34.470%	51	1,504	-84.056%
2026-09-01	15.4000	18.5700	12.0600	13.2000	-48.113%	154	1,499	-78.561%
2026-08-31	24.0000	25.4400	20.6500	25.4400	-26.897%	650	1,983	-88.876%
2026-08-28	49.2000	59.5000	34.0300	34.8000	-21.320%	651	1,579	-91.868%
2026-08-27	38.7700	52.2000	38.2400	44.2300	+24.592%	80	1,618	-93.602%
2026-08-26	38.9400	39.4000	31.7300	35.5000	+2.011%	83	1,630	-92.028%
2026-08-25	41.8000	41.8000	34.7800	34.8000	-0.372%	20	1,591	-91.868%
2026-08-24	34.5400	37.2300	30.4400	34.9300	-20.794%	81	1,591	-91.898%
2026-08-21	42.8000	48.4700	40.1300	44.1000	+9.565%	1,114	1,557	-93.583%
2026-08-20	51.4200	53.4800	40.2200	40.2500	-31.150%	28	523	-92.969%
2026-08-19	62.6900	73.2500	57.9100	58.4600	-0.646%	55	534	-95.159%
2026-08-18	62.7700	65.4200	58.8000	58.8400	-28.636%	68	527	-95.190%
2026-08-17	100.3300	100.7700	82.4500	82.4500	-21.700%	50	466	-96.568%
2026-08-14	119.7400	122.2500	105.3000	105.3000	-11.587%	120	481	-97.312%
2026-08-13	106.0800	131.0600	106.0800	119.1000	+28.757%	162	452	-97.624%
2026-08-12	107.4900	107.4900	92.5000	92.5000	-8.088%	38	438	-96.941%
2026-08-11	111.3000	111.3000	100.6400	100.6400	-5.235%	36	411	-97.188%
2026-08-10	112.7400	113.1800	106.2000	106.2000	-7.732%	8	405	-97.335%
2026-08-07	115.1000	115.1000	115.1000	115.1000	+23.049%	3	400	-97.541%
2026-08-06	91.5200	93.5400	91.5200	93.5400	-16.258%	2	398	-96.975%
2026-08-05	155.7100	155.7100	111.3000	111.7000	-10.447%	141	397	-97.466%
2026-08-04	74.1000	124.7400	74.1000	124.7300	+116.922%	126	441	-97.731%
2026-08-03	35.3400	59.2800	35.3400	57.5000	+93.018%	85	471	-95.078%
2026-07-31	29.8600	30.1000	20.2000	29.7900	+23.610%	133	443	-90.500%
2026-07-30	16.5000	24.1200	16.5000	24.1000	+74.007%	60	429	-88.257%
2026-07-29	21.6000	24.8900	13.8500	13.8500	-46.935%	15	365	-79.567%
2026-07-28	21.2000	26.2800	21.2000	26.1000	+21.226%	9	355	-89.157%
2026-07-27	22.0000	22.0000	21.5300	21.5300	-13.360%	21	352	-86.856%
2026-07-24	24.8500	24.8500	24.8500	24.8500	-11.345%	2	352	-88.612%
2026-07-23	30.9500	30.9500	28.0300	28.0300	-43.996%	2	352	-89.904%
2026-07-22	50.0500	50.0500	50.0500	50.0500	+4.927%	1	354	-94.346%
2026-07-21	46.6500	49.3000	46.6500	47.7000	+25.526%	19	359	-94.067%
2026-07-20	43.7000	43.7000	37.6800	38.0000	-14.798%	51	358	-92.553%
2026-07-17	44.7800	44.7800	44.1000	44.6000	-33.254%	14	315	-93.655%
2026-07-13	66.8200	66.8200	66.8200	66.8200	-22.393%	10	314	-95.765%
2026-07-10	77.7000	86.1000	77.7000	86.1000	+13.439%	46	311	-96.713%
2026-07-09	65.7000	77.0000	65.7000	75.9000	+30.099%	14	316	-96.271%
2026-07-08	58.3400	58.3400	58.3400	58.3400	-29.285%	2	325	-95.149%
2026-07-06	77.0000	82.5000	75.9000	82.5000	+33.279%	22	323	-96.570%
2026-07-02	79.0900	79.0900	61.9000	61.9000	-25.332%	31	314	-95.428%
2026-07-01	82.9000	84.3000	82.9000	82.9000	+1.843%	6	314	-96.586%
2026-06-30	76.2000	83.4000	76.2000	81.4000	+14.310%	59	320	-96.523%
2026-06-23	71.2100	71.2100	71.2100	71.2100	-34.369%	5	344	-96.026%
2026-06-22	108.5000	108.5000	108.5000	108.5000	-23.104%	5	346	-97.392%
2026-06-15	132.0000	141.1000	132.0000	141.1000	+50.539%	19	335	-97.994%
2026-06-12	93.7300	93.7300	93.7300	93.7300	-1.647%	6	335	-96.981%
2026-06-11	71.1000	95.3000	64.9000	95.3000	+23.927%	40	335	-97.030%
2026-06-10	85.8000	85.8000	76.9000	76.9000	-9.423%	15	373	-96.320%
2026-06-09	107.0000	107.0000	62.8000	84.9000	-48.794%	5	371	-96.667%
2026-06-04	165.8000	165.8000	165.8000	165.8000	+3.755%	5	372	-98.293%
2026-06-03	159.8000	159.8000	159.8000	159.8000	-9.205%	9	367	-98.229%
2026-06-02	176.0000	176.0000	176.0000	176.0000	+9.904%	1	367	-98.392%
2026-06-01	160.1400	160.1400	160.1400	160.1400	-4.679%	2	367	-98.233%
2026-05-29	168.0000	168.0000	168.0000	168.0000	+0.931%	8	365	-98.315%
2026-05-28	165.7700	167.2300	165.2700	166.4500	+8.014%	51	365	-98.300%
2026-05-26	154.1000	154.1000	154.1000	154.1000	+7.417%	1	337	-98.164%
2026-05-22	144.0000	144.0000	143.4600	143.4600	+22.825%	13	336	-98.027%
2026-05-21	110.9000	120.0000	109.3000	116.8000	-1.766%	64	347	-97.577%
2026-05-20	103.6000	121.6000	103.6000	118.9000	+17.956%	21	347	-97.620%
2026-05-19	95.4000	105.1000	94.8000	100.8000	-7.701%	12	263	-97.192%
2026-05-18	125.0000	126.5000	109.2100	109.2100	-17.702%	45	263	-97.409%
2026-05-15	134.4000	140.9000	132.0000	132.7000	-21.711%	57	263	-97.867%
2026-05-14	171.9500	180.3000	163.3000	169.5000	+30.888%	149	170	-98.330%
2026-05-13	129.5000	129.5000	129.5000	129.5000	+16.143%	11	57	-97.815%
2026-05-12	119.6000	119.6000	111.5000	111.5000	-15.190%	14	57	-97.462%
2026-05-11	131.9000	137.6000	131.4700	131.4700	+5.008%	17	57	-97.847%
2026-05-08	125.2000	125.2000	125.2000	125.2000	+27.625%	1	0	-97.740%
2026-05-07	115.8000	115.8000	98.1000	98.1000	0.000%	14	0	-97.115%

.dark-mode .MQj8Sk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQj8Sk{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7825SPX Weekly Sep 18 2026 7825.00 Call (SPXW260918C07825000)option OPRA

SPXW20260918C7825
SPX Weekly Sep 18 2026 7825.00 Call (SPXW260918C07825000)
option OPRA