Dark

SPXW20260918C7850
SPX Weekly Sep 18 2026 7850.00 Call (SPXW260918C07850000)
option OPRA

EOD

Sep 11, 2026

1.45-12.121%(-0.20)1,103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	2.3000	2.9200	1.4500	1.4500	-12.121%	1,103	3,874	0.000%
2026-09-10	2.0000	2.3000	1.4000	1.6500	-53.125%	2,282	3,718	-12.121%
2026-09-09	4.7000	4.7000	3.2000	3.5200	-44.392%	621	3,709	-58.807%
2026-09-08	13.0000	13.0000	6.3300	6.3300	-58.355%	680	3,774	-77.093%
2026-09-04	20.8900	23.8000	14.0400	15.2000	-44.343%	987	3,358	-90.461%
2026-09-03	16.8300	33.0000	16.1700	27.3100	+112.364%	2,729	3,358	-94.691%
2026-09-02	10.1000	14.6000	9.4000	12.8600	+29.899%	154	3,568	-88.725%
2026-09-01	11.1300	13.7600	8.5000	9.9000	-49.231%	261	3,559	-85.354%
2026-08-31	20.7000	20.9000	15.5000	19.5000	-25.856%	2,217	3,602	-92.564%
2026-08-28	37.4800	48.8000	25.5100	26.3000	-26.680%	296	1,999	-94.487%
2026-08-27	32.4400	42.6000	29.6000	35.8700	+23.265%	159	2,071	-95.958%
2026-08-26	27.9000	32.5000	25.0000	29.1000	-1.523%	144	2,072	-95.017%
2026-08-25	33.2200	33.5800	27.2100	29.5500	+10.633%	213	2,016	-95.093%
2026-08-24	28.2000	28.9600	24.0800	26.7100	-25.682%	137	1,905	-94.571%
2026-08-21	35.6000	43.0000	31.9000	35.9400	+18.967%	75	1,905	-95.965%
2026-08-20	41.5400	43.2500	30.1200	30.2100	-38.447%	82	1,882	-95.200%
2026-08-19	53.4000	64.4100	48.1300	49.0800	-1.327%	168	1,870	-97.046%
2026-08-18	55.8200	58.0000	49.1200	49.7400	-29.696%	191	1,895	-97.085%
2026-08-17	87.5000	87.5000	70.0000	70.7500	-21.780%	89	1,858	-97.951%
2026-08-14	106.3200	107.5000	89.3000	90.4500	-15.467%	33	1,837	-98.397%
2026-08-13	99.1900	117.2100	96.8000	107.0000	+28.916%	223	1,905	-98.645%
2026-08-12	87.1000	87.3200	82.7600	83.0000	+6.643%	119	1,856	-98.253%
2026-08-11	99.6000	99.6000	77.8300	77.8300	-16.402%	26	1,881	-98.137%
2026-08-10	96.0700	102.5200	90.1100	93.1000	-0.407%	34	1,895	-98.443%
2026-08-07	90.0000	103.0000	83.7600	93.4800	+18.479%	164	1,879	-98.449%
2026-08-06	94.7500	98.5000	78.9000	78.9000	-16.233%	2,061	1,855	-98.162%
2026-08-05	136.4700	142.6600	94.1900	94.1900	-19.804%	87	2,696	-98.461%
2026-08-04	58.6200	117.4500	58.6200	117.4500	+137.994%	283	2,678	-98.765%
2026-08-03	25.2600	51.8100	25.2600	49.3500	+94.675%	2,140	2,611	-97.062%
2026-07-31	25.0300	25.3500	17.9300	25.3500	+6.827%	58	767	-94.280%
2026-07-30	13.9500	23.7300	13.9500	23.7300	+122.817%	48	747	-93.890%
2026-07-29	20.3900	20.3900	10.6500	10.6500	-53.635%	95	749	-86.385%
2026-07-28	17.8500	22.9700	17.5800	22.9700	+18.280%	9	751	-93.687%
2026-07-27	28.7500	28.7500	19.4200	19.4200	-6.184%	13	745	-92.533%
2026-07-24	22.0000	23.8000	20.7000	20.7000	-10.195%	14	741	-92.995%
2026-07-23	29.3000	29.3000	23.0500	23.0500	-39.786%	24	736	-93.709%
2026-07-22	42.1000	42.1000	38.2800	38.2800	-7.581%	10	733	-96.212%
2026-07-21	38.3000	41.4200	35.7000	41.4200	+16.348%	9	732	-96.499%
2026-07-20	42.8000	42.8000	35.6000	35.6000	-6.316%	4	725	-95.927%
2026-07-17	42.3100	44.6800	37.9500	38.0000	-38.591%	35	723	-96.184%
2026-07-16	62.6200	62.6200	61.8800	61.8800	+1.443%	2	745	-97.657%
2026-07-15	65.3000	65.3000	61.0000	61.0000	-3.175%	9	745	-97.623%
2026-07-14	64.8000	64.8000	63.0000	63.0000	+3.025%	2	752	-97.698%
2026-07-13	67.5300	69.2300	61.1500	61.1500	-21.015%	6	752	-97.629%
2026-07-10	71.9000	77.4200	62.9700	77.4200	+10.679%	29	759	-98.127%
2026-07-09	59.1000	69.9500	55.0000	69.9500	+32.481%	37	767	-97.927%
2026-07-08	52.1000	52.8000	46.8500	52.8000	-16.955%	80	747	-97.254%
2026-07-07	63.5800	63.5800	63.5800	63.5800	-15.899%	1	659	-97.719%
2026-07-06	68.9000	75.6000	68.9000	75.6000	+28.856%	39	658	-98.082%
2026-07-02	58.6700	58.6700	58.6700	58.6700	-20.641%	1	640	-97.529%
2026-07-01	61.6000	74.4000	61.6000	73.9300	+3.399%	6	640	-98.039%
2026-06-30	62.9000	71.5000	62.9000	71.5000	+17.406%	10	639	-97.972%
2026-06-29	62.0200	62.0200	60.9000	60.9000	+28.022%	12	643	-97.619%
2026-06-26	47.5700	47.5700	47.5700	47.5700	-13.273%	4	645	-96.952%
2026-06-25	49.9000	54.8500	49.9000	54.8500	-7.034%	10	649	-97.356%
2026-06-24	61.0000	61.0000	59.0000	59.0000	-1.090%	2	642	-97.542%
2026-06-23	65.8000	65.8000	59.6500	59.6500	-38.314%	50	643	-97.569%
2026-06-18	97.5000	97.5000	96.5000	96.7000	+27.539%	6	768	-98.501%
2026-06-17	75.8200	75.8200	75.8200	75.8200	-42.342%	2	768	-98.088%
2026-06-15	122.1000	131.5000	122.1000	131.5000	+36.411%	11	768	-98.897%
2026-06-12	94.7000	97.2000	94.4000	96.4000	+8.927%	169	768	-98.496%
2026-06-11	88.5000	88.5000	88.5000	88.5000	+43.436%	3	768	-98.362%
2026-06-10	70.5500	71.2300	61.7000	61.7000	-15.247%	20	771	-97.650%
2026-06-09	99.9800	99.9800	62.9500	72.8000	-14.704%	7	772	-98.008%
2026-06-08	95.8500	101.9800	85.3500	85.3500	-0.756%	3	769	-98.301%
2026-06-05	109.8300	109.8300	86.0000	86.0000	-40.812%	5	769	-98.314%
2026-06-04	145.3000	145.3000	145.3000	145.3000	-1.758%	4	765	-99.002%
2026-06-03	147.9000	147.9000	147.9000	147.9000	-11.278%	1	765	-99.020%
2026-06-01	157.2500	166.7000	157.0000	166.7000	+6.722%	3	764	-99.130%
2026-05-29	156.2000	156.2000	156.2000	156.2000	+0.192%	1	764	-99.072%
2026-05-28	136.7000	155.9000	136.7000	155.9000	+10.528%	14	764	-99.070%
2026-05-27	144.3000	144.3000	138.3000	141.0500	-1.364%	22	777	-98.972%
2026-05-26	141.0800	149.2700	141.0500	143.0000	+13.402%	25	769	-98.986%
2026-05-22	130.3100	135.1000	126.1000	126.1000	+18.850%	7	763	-98.850%
2026-05-21	104.7400	111.8000	102.5000	106.1000	-8.534%	72	765	-98.633%
2026-05-20	95.0000	116.0000	95.0000	116.0000	+28.219%	36	765	-98.750%
2026-05-19	87.3900	101.2000	87.3900	90.4700	-14.409%	7	675	-98.397%
2026-05-18	117.0000	117.0000	97.7100	105.7000	-15.169%	27	675	-98.628%
2026-05-15	125.4000	132.4400	123.5000	124.6000	-22.512%	39	675	-98.836%
2026-05-14	152.7700	168.1000	152.7700	160.8000	+13.640%	49	620	-99.098%
2026-05-13	121.0000	141.5000	120.5000	141.5000	+25.443%	66	619	-98.975%
2026-05-12	113.5200	115.0000	101.1500	112.8000	-11.321%	48	619	-98.715%
2026-05-11	124.9800	127.2000	122.7000	127.2000	+11.775%	15	619	-98.860%
2026-05-08	113.0000	117.6000	113.0000	113.8000	+5.664%	73	513	-98.726%
2026-05-07	104.9000	108.0500	104.9000	107.7000	+3.657%	28	454	-98.654%
2026-05-06	83.3000	104.1000	83.2000	103.9000	+49.496%	221	446	-98.604%
2026-05-05	65.9000	69.5000	65.9000	69.5000	+25.451%	12	242	-97.914%
2026-05-04	61.8000	62.1000	55.4000	55.4000	+7.364%	242	238	-97.383%
2026-04-30	51.6000	51.6000	51.6000	51.6000	-13.263%	8	11	-97.190%
2026-04-27	59.4900	59.4900	59.4900	59.4900	0.000%	3	3	-97.563%

.dark-mode .Dyz82Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dyz82Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7850SPX Weekly Sep 18 2026 7850.00 Call (SPXW260918C07850000)option OPRA

SPXW20260918C7850
SPX Weekly Sep 18 2026 7850.00 Call (SPXW260918C07850000)
option OPRA