Dark

SPXW20260918C7950
SPX Weekly Sep 18 2026 7950.00 Call (SPXW260918C07950000)
option OPRA

EOD

Sep 11, 2026

0.3000-25.000%(-0.1000)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.4800	0.6000	0.3000	0.3000	-25.000%	373	6,871	0.000%
2026-09-10	0.5200	0.5500	0.3900	0.4000	-38.462%	139	6,831	-25.000%
2026-09-09	0.9500	1.0000	0.6500	0.6500	-50.000%	379	6,868	-53.846%
2026-09-08	2.6900	2.7600	1.2700	1.3000	-60.000%	414	6,928	-76.923%
2026-09-04	5.3000	5.9000	3.0000	3.2500	-58.333%	499	6,953	-90.769%
2026-09-03	4.8000	10.2500	4.2000	7.8000	+151.613%	811	6,953	-96.154%
2026-09-02	2.4300	3.7000	2.2200	3.1000	+44.186%	1,262	6,864	-90.323%
2026-09-01	2.8500	3.4000	1.9000	2.1500	-57.341%	2,197	6,821	-86.047%
2026-08-31	5.8000	5.8000	4.1800	5.0400	-40.000%	3,293	4,622	-94.048%
2026-08-28	13.1800	18.3500	8.0000	8.4000	-40.000%	2,515	2,926	-96.429%
2026-08-27	11.6400	16.7600	10.5700	14.0000	+38.751%	160	3,160	-97.857%
2026-08-26	10.0000	11.6400	9.6500	10.0900	-9.507%	24	3,142	-97.027%
2026-08-25	13.2000	13.2000	9.8000	11.1500	+12.626%	184	3,147	-97.309%
2026-08-24	10.2100	11.7100	8.9900	9.9000	-32.377%	285	3,142	-96.970%
2026-08-21	15.4000	16.8600	12.9000	14.6400	+22.000%	133	3,165	-97.951%
2026-08-20	17.6600	20.3600	11.7300	12.0000	-44.954%	186	3,110	-97.500%
2026-08-19	27.5500	29.7200	21.8000	21.8000	-3.540%	514	3,062	-98.624%
2026-08-18	26.7200	27.0000	22.6000	22.6000	-37.379%	107	2,725	-98.673%
2026-08-17	47.1500	48.4000	35.9100	36.0900	-29.235%	64	2,713	-99.169%
2026-08-14	62.6800	64.1900	49.4300	51.0000	-18.452%	262	2,717	-99.412%
2026-08-13	59.6400	69.2400	56.4500	62.5400	+33.861%	255	2,518	-99.520%
2026-08-12	56.2500	56.2500	44.6300	46.7200	+0.430%	89	2,509	-99.358%
2026-08-11	56.8400	57.8200	43.2200	46.5200	-18.171%	53	2,547	-99.355%
2026-08-10	57.8100	61.8000	56.4400	56.8500	-7.153%	39	2,520	-99.472%
2026-08-07	55.2400	61.4000	54.9100	61.2300	+31.198%	33	2,517	-99.510%
2026-08-06	59.9100	60.8300	46.6200	46.6700	-21.721%	2,057	2,528	-99.357%
2026-08-05	93.2500	97.7500	59.6200	59.6200	-19.866%	95	643	-99.497%
2026-08-04	34.3000	77.2600	34.3000	74.4000	+156.552%	192	594	-99.597%
2026-08-03	12.1500	29.0000	12.1500	29.0000	+129.249%	64	534	-98.966%
2026-07-31	12.5700	12.7300	9.2300	12.6500	+10.577%	33	521	-97.628%
2026-07-30	8.0200	11.4400	7.1200	11.4400	+113.832%	40	509	-97.378%
2026-07-29	9.9000	9.9000	5.3500	5.3500	-50.233%	72	471	-94.393%
2026-07-28	8.6200	11.1700	8.5500	10.7500	+13.877%	24	504	-97.209%
2026-07-27	11.8600	11.8600	9.3500	9.4400	-9.579%	12	489	-96.822%
2026-07-24	11.8500	14.2600	10.4400	10.4400	-4.220%	19	484	-97.126%
2026-07-23	13.5300	13.5300	10.9000	10.9000	-46.173%	40	468	-97.248%
2026-07-22	21.5000	21.5000	20.2500	20.2500	-10.200%	2	455	-98.519%
2026-07-21	19.8400	23.8500	19.8400	22.5500	+30.121%	10	453	-98.670%
2026-07-20	21.2000	21.2000	17.3300	17.3300	-16.763%	49	450	-98.269%
2026-07-17	21.7300	25.3500	20.8200	20.8200	-30.017%	13	422	-98.559%
2026-07-16	34.4800	37.6200	29.0000	29.7500	-23.483%	38	420	-98.992%
2026-07-15	34.7000	38.8800	34.7000	38.8800	+3.597%	52	432	-99.228%
2026-07-14	35.1300	38.4200	35.1300	37.5300	+10.382%	4	391	-99.201%
2026-07-13	41.1000	41.1000	34.0000	34.0000	-21.296%	10	390	-99.118%
2026-07-10	40.7400	43.2000	40.7400	43.2000	0.000%	7	389	-99.306%
2026-07-09	34.7600	43.2000	34.7600	43.2000	+56.522%	5	387	-99.306%
2026-07-08	32.9000	33.0000	27.6000	27.6000	-29.592%	7	385	-98.913%
2026-07-07	39.2000	39.2000	39.2000	39.2000	-16.596%	1	382	-99.235%
2026-07-06	40.3000	47.0000	40.3000	47.0000	+41.994%	18	382	-99.362%
2026-07-02	36.5300	36.5300	33.1000	33.1000	-32.033%	3	367	-99.094%
2026-07-01	41.9000	49.7000	41.9000	48.7000	+1.458%	18	367	-99.384%
2026-06-30	47.5000	48.0000	47.5000	48.0000	+32.231%	8	355	-99.375%
2026-06-29	36.1000	36.3000	36.1000	36.3000	+20.199%	11	355	-99.174%
2026-06-26	30.2000	30.2000	30.2000	30.2000	-5.418%	132	346	-99.007%
2026-06-25	36.3800	36.3800	31.9300	31.9300	-22.160%	2	215	-99.060%
2026-06-24	41.0200	41.0200	41.0200	41.0200	+6.269%	8	214	-99.269%
2026-06-23	43.8000	43.8000	38.6000	38.6000	-30.538%	29	217	-99.223%
2026-06-22	55.5700	55.5700	55.5700	55.5700	-14.587%	1	222	-99.460%
2026-06-18	65.0600	65.0600	65.0600	65.0600	+25.381%	5	194	-99.539%
2026-06-17	64.4100	64.4100	51.8900	51.8900	+15.955%	24	194	-99.422%
2026-06-11	44.7500	44.7500	44.7500	44.7500	-5.928%	2	194	-99.330%
2026-06-09	71.5000	71.5000	46.5800	47.5700	-27.705%	10	192	-99.369%
2026-06-08	68.1000	68.1000	64.1000	65.8000	-14.800%	8	191	-99.544%
2026-06-05	77.2300	77.2300	77.2300	77.2300	-33.192%	2	188	-99.612%
2026-06-04	97.4000	115.7000	97.4000	115.6000	+9.366%	16	186	-99.740%
2026-06-03	113.7000	113.7000	105.7000	105.7000	-14.344%	3	183	-99.716%
2026-06-02	119.3000	124.2000	119.3000	123.4000	+10.356%	5	187	-99.757%
2026-06-01	111.8200	111.8200	111.8200	111.8200	-3.018%	1	181	-99.732%
2026-05-29	125.1000	125.8000	114.3000	115.3000	+4.533%	27	180	-99.740%
2026-05-28	110.2300	110.3000	110.2300	110.3000	+8.563%	20	155	-99.728%
2026-05-27	103.5700	103.8000	101.6000	101.6000	-6.299%	10	155	-99.705%
2026-05-26	110.9000	110.9000	102.4000	108.4300	+31.112%	9	151	-99.723%
2026-05-20	82.7000	82.7000	82.7000	82.7000	-17.051%	2	146	-99.637%
2026-05-15	97.4000	99.8000	94.6000	99.7000	-17.942%	28	142	-99.699%
2026-05-14	124.0000	124.0000	118.9000	121.5000	+13.318%	26	120	-99.753%
2026-05-13	107.4400	107.4400	107.2200	107.2200	+19.133%	20	103	-99.720%
2026-05-12	77.2000	90.0000	77.2000	90.0000	+5.634%	29	103	-99.667%
2026-05-08	85.2000	85.2000	85.2000	85.2000	+23.657%	1	103	-99.648%
2026-05-06	63.0000	68.9000	62.6000	68.9000	+44.142%	19	103	-99.565%
2026-05-05	47.8000	47.8000	47.8000	47.8000	+19.799%	6	90	-99.372%
2026-04-30	35.3000	39.9000	35.3000	39.9000	-5.226%	58	84	-99.248%
2026-04-24	42.1000	42.1000	42.1000	42.1000	+40.333%	6	17	-99.287%
2026-04-23	30.0000	30.0000	30.0000	30.0000	-14.286%	1	11	-99.000%
2026-04-22	35.0000	35.0000	35.0000	35.0000	-4.710%	10	11	-99.143%
2026-04-17	36.7300	36.7300	36.7300	36.7300	0.000%	1	1	-99.183%

.dark-mode .vFqVYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vFqVYS{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C7950SPX Weekly Sep 18 2026 7950.00 Call (SPXW260918C07950000)option OPRA

SPXW20260918C7950
SPX Weekly Sep 18 2026 7950.00 Call (SPXW260918C07950000)
option OPRA