Dark

SPXW20260918C7900
SPX Weekly Sep 18 2026 7900.00 Call (SPXW260918C07900000)
option OPRA

EOD

Sep 10, 2026

0.7400-43.077%(-0.5600)599

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.9200	1.0000	0.5500	0.7400	-43.077%	599	5,587	0.000%
2026-09-09	1.8900	1.9700	1.3000	1.3000	-51.852%	504	5,742	-43.077%
2026-09-08	6.0000	6.0000	2.7000	2.7000	-61.972%	2,058	5,776	-72.593%
2026-09-04	11.5500	11.5500	6.7900	7.1000	-52.980%	350	5,860	-89.577%
2026-09-03	8.8000	18.9000	8.3000	15.1000	+135.202%	1,023	5,860	-95.099%
2026-09-02	5.0000	7.3700	4.5100	6.4200	+33.750%	3,194	5,799	-88.474%
2026-09-01	5.7800	6.9100	4.0000	4.8000	-50.970%	821	4,252	-84.583%
2026-08-31	11.4000	11.4000	8.2000	9.7900	-36.429%	1,151	4,462	-92.441%
2026-08-28	22.4000	31.2500	14.5000	15.4000	-31.403%	2,417	4,169	-95.195%
2026-08-27	19.9900	27.6500	18.2100	22.4500	+29.919%	210	3,398	-96.704%
2026-08-26	17.8000	20.6500	15.7000	17.2800	-7.840%	88	3,338	-95.718%
2026-08-25	21.0800	21.1700	16.8000	18.7500	+11.276%	226	3,268	-96.053%
2026-08-24	19.2200	19.7200	15.0300	16.8500	-23.409%	1,390	3,129	-95.608%
2026-08-21	22.6000	29.0000	20.7400	22.0000	+11.111%	173	1,986	-96.636%
2026-08-20	27.7800	31.3600	19.2100	19.8000	-38.452%	276	1,998	-96.263%
2026-08-19	41.9000	45.6700	31.9000	32.1700	-2.397%	250	1,873	-97.700%
2026-08-18	39.5300	40.2800	32.9600	32.9600	-35.169%	151	1,669	-97.755%
2026-08-17	66.0100	66.0100	50.8400	50.8400	-26.425%	257	1,668	-98.544%
2026-08-14	81.0000	84.6000	67.5500	69.1000	-17.630%	44	1,677	-98.929%
2026-08-13	67.4500	89.6400	67.4500	83.8900	+33.370%	226	1,656	-99.118%
2026-08-12	66.4000	66.4000	60.7500	62.9000	+4.537%	92	1,630	-98.824%
2026-08-11	77.8000	77.8000	58.7600	60.1700	-19.613%	20	1,583	-98.770%
2026-08-10	76.7000	77.8700	72.9500	74.8500	-5.885%	31	1,578	-99.011%
2026-08-07	71.8800	79.5300	70.6800	79.5300	+23.609%	57	1,574	-99.070%
2026-08-06	76.2000	77.9000	61.1900	64.3400	-17.829%	307	1,556	-98.850%
2026-08-05	109.9100	120.0000	74.3100	78.3000	-13.814%	1,114	1,399	-99.055%
2026-08-04	47.1800	95.7600	47.1800	90.8500	+137.392%	521	573	-99.185%
2026-08-03	22.1000	38.9000	21.7800	38.2700	+126.987%	173	715	-98.066%
2026-07-31	17.5700	18.1700	11.8000	16.8600	+6.439%	81	607	-95.611%
2026-07-30	9.6500	15.8400	9.6000	15.8400	+88.571%	386	591	-95.328%
2026-07-29	12.4100	13.3000	8.4000	8.4000	-45.596%	41	353	-91.190%
2026-07-28	13.4000	16.2700	12.5500	15.4400	+19.690%	17	351	-95.207%
2026-07-27	19.3200	19.3200	12.9000	12.9000	-10.417%	45	343	-94.264%
2026-07-24	16.8400	20.1800	14.4000	14.4000	-15.294%	41	358	-94.861%
2026-07-23	20.2100	20.2100	15.1000	17.0000	-40.035%	53	336	-95.647%
2026-07-22	28.5400	30.9000	28.3500	28.3500	-7.984%	25	318	-97.390%
2026-07-21	27.5100	32.5400	26.8000	30.8100	+25.244%	38	312	-97.598%
2026-07-20	33.3000	33.3000	23.8600	24.6000	-13.533%	38	306	-96.992%
2026-07-17	33.6000	33.6000	28.4500	28.4500	-28.066%	14	282	-97.399%
2026-07-16	43.3000	43.3000	39.5500	39.5500	-18.888%	21	278	-98.129%
2026-07-15	52.2000	52.6200	47.5800	48.7600	+7.165%	77	262	-98.482%
2026-07-14	45.5000	45.5000	45.5000	45.5000	-4.612%	1	251	-98.374%
2026-07-13	53.1100	54.4000	47.7000	47.7000	-21.803%	19	250	-98.449%
2026-07-10	56.5000	61.7600	54.2000	61.0000	+13.278%	37	248	-98.787%
2026-07-09	54.9500	54.9500	53.8500	53.8500	+48.143%	2	259	-98.626%
2026-07-08	42.2000	42.2000	34.9000	36.3500	-34.740%	9	257	-97.964%
2026-07-06	55.9000	55.9000	55.3000	55.7000	+18.511%	13	262	-98.671%
2026-07-02	47.0000	47.0000	47.0000	47.0000	-21.836%	1	255	-98.426%
2026-07-01	50.0800	60.5000	50.0800	60.1300	+3.139%	20	255	-98.769%
2026-06-30	53.4000	58.3000	52.6700	58.3000	+18.256%	3	256	-98.731%
2026-06-29	47.1000	49.3000	47.1000	49.3000	+30.943%	3	256	-98.499%
2026-06-26	36.0600	41.0100	36.0600	37.6500	-6.227%	11	254	-98.035%
2026-06-25	42.2000	43.0000	39.8000	40.1500	-21.073%	15	250	-98.157%
2026-06-24	50.8700	50.8700	50.8700	50.8700	+10.539%	8	253	-98.545%
2026-06-23	46.0000	46.9300	46.0000	46.0200	-31.313%	7	248	-98.392%
2026-06-22	67.6000	69.5400	66.3000	67.0000	-15.829%	4	238	-98.896%
2026-06-18	83.0000	83.0000	74.0000	79.6000	+26.550%	17	224	-99.070%
2026-06-17	87.1000	87.1000	62.9000	62.9000	-42.134%	22	224	-98.824%
2026-06-15	100.0000	108.7000	100.0000	108.7000	+114.780%	13	224	-99.319%
2026-06-10	50.6100	50.6100	50.6100	50.6100	-11.054%	2	224	-98.538%
2026-06-09	83.7000	83.7000	47.5900	56.9000	-20.420%	16	221	-98.699%
2026-06-08	85.9000	86.1000	71.5000	71.5000	+0.704%	16	214	-98.965%
2026-06-05	89.4000	89.4000	71.0000	71.0000	-47.878%	3	214	-98.958%
2026-06-04	134.5000	136.2200	134.5000	136.2200	+7.897%	3	211	-99.457%
2026-06-03	129.4300	129.4300	125.0000	126.2500	-12.143%	16	210	-99.414%
2026-06-02	148.2000	148.2000	142.5000	143.7000	+12.609%	21	221	-99.485%
2026-06-01	127.6100	127.6100	127.6100	127.6100	-4.197%	2	220	-99.420%
2026-05-29	136.5000	137.0800	131.8000	133.2000	+7.419%	15	222	-99.444%
2026-05-28	118.7000	124.0000	118.7000	124.0000	+3.480%	20	225	-99.403%
2026-05-27	121.4000	121.4000	119.8300	119.8300	-6.820%	11	244	-99.382%
2026-05-26	131.3000	131.3000	128.6000	128.6000	+17.550%	4	242	-99.425%
2026-05-22	118.4000	118.4000	109.4000	109.4000	+0.829%	21	238	-99.324%
2026-05-21	92.8000	108.5000	91.5000	108.5000	+14.331%	49	229	-99.318%
2026-05-20	94.9000	94.9000	94.9000	94.9000	+7.914%	2	229	-99.220%
2026-05-19	81.5100	87.9400	73.5000	87.9400	+3.874%	15	192	-99.159%
2026-05-18	97.5000	98.0300	84.6600	84.6600	-22.896%	14	192	-99.126%
2026-05-15	108.2000	117.8300	108.2000	109.8000	-21.906%	43	192	-99.326%
2026-05-14	148.4600	150.2000	137.4000	140.6000	+28.273%	65	167	-99.474%
2026-05-13	109.6100	109.6100	109.6100	109.6100	+5.496%	14	151	-99.325%
2026-05-12	103.9000	103.9000	103.9000	103.9000	-7.562%	12	151	-99.288%
2026-05-11	104.8500	112.4000	104.2900	112.4000	+12.008%	46	151	-99.342%
2026-05-08	98.7000	100.3500	98.7000	100.3500	+26.865%	4	101	-99.263%
2026-05-07	88.9000	93.2900	79.1000	79.1000	-12.218%	24	97	-99.064%
2026-05-06	74.1000	90.1100	73.5000	90.1100	+53.509%	50	77	-99.179%
2026-05-05	55.6000	58.7000	55.6000	58.7000	+5.957%	4	47	-98.739%
2026-05-01	55.4000	55.4000	55.4000	55.4000	+29.439%	1	47	-98.664%
2026-04-30	42.8000	42.8000	42.8000	42.8000	-14.978%	2	47	-98.271%
2026-04-27	50.3400	50.3400	50.3400	50.3400	+4.875%	4	45	-98.530%
2026-04-24	48.0000	48.0000	48.0000	48.0000	+13.744%	1	41	-98.458%
2026-04-22	42.2000	42.2000	42.2000	42.2000	+14.332%	5	40	-98.246%
2026-04-21	46.2900	46.2900	36.9100	36.9100	-16.114%	4	32	-97.995%
2026-04-17	44.4000	44.4000	43.5800	44.0000	0.000%	32	32	-98.318%

.dark-mode .zxmW46{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zxmW46{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7900SPX Weekly Sep 18 2026 7900.00 Call (SPXW260918C07900000)option OPRA

SPXW20260918C7900
SPX Weekly Sep 18 2026 7900.00 Call (SPXW260918C07900000)
option OPRA