Dark

SPXW20260918C8000
SPX Weekly Sep 18 2026 8000.00 Call (SPXW260918C08000000)
option OPRA

EOD

Sep 11, 2026

0.2000-33.333%(-0.1000)763

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.2500	0.4500	0.2000	0.2000	-33.333%	763	4,410	0.000%
2026-09-10	0.3500	0.4500	0.2400	0.3000	-18.919%	186	4,309	-33.333%
2026-09-09	0.6000	0.6000	0.3500	0.3700	-47.143%	290	4,307	-45.946%
2026-09-08	1.3000	1.3500	0.6500	0.7000	-54.839%	836	4,308	-71.429%
2026-09-04	2.2800	2.7000	1.4000	1.5500	-61.250%	497	4,027	-87.097%
2026-09-03	1.9600	5.5000	1.9600	4.0000	+158.065%	497	4,027	-95.000%
2026-09-02	1.3300	1.8700	1.2500	1.5500	+27.049%	114	3,970	-87.097%
2026-09-01	1.4500	1.8500	1.0000	1.2200	-55.636%	424	3,958	-83.607%
2026-08-31	3.1100	3.1200	2.1800	2.7500	-40.217%	540	3,976	-92.727%
2026-08-28	7.5000	11.0600	4.2000	4.6000	-37.838%	643	3,796	-95.652%
2026-08-27	5.9000	9.6100	5.9000	7.4000	+21.311%	229	3,751	-97.297%
2026-08-26	6.6000	7.3000	5.4000	6.1000	-3.175%	153	3,755	-96.721%
2026-08-25	7.5300	7.8000	5.5800	6.3000	+12.500%	439	3,734	-96.825%
2026-08-24	6.7600	6.7600	4.9000	5.6000	-27.742%	561	3,441	-96.429%
2026-08-21	8.8000	10.5000	7.6100	7.7500	+7.639%	423	3,192	-97.419%
2026-08-20	11.0800	12.4200	7.0000	7.2000	-47.175%	165	3,146	-97.222%
2026-08-19	16.5700	21.0500	13.1000	13.6300	-4.418%	136	3,139	-98.533%
2026-08-18	17.7300	18.1900	14.1000	14.2600	-40.633%	191	3,146	-98.597%
2026-08-17	33.5500	33.9500	24.0200	24.0200	-33.829%	1,598	3,122	-99.167%
2026-08-14	44.5100	47.1500	35.3000	36.3000	-22.585%	63	1,709	-99.449%
2026-08-13	41.5000	54.9000	40.9900	46.8900	+35.952%	193	1,728	-99.573%
2026-08-12	37.3000	37.3000	33.6600	34.4900	+5.152%	218	1,733	-99.420%
2026-08-11	44.6000	44.6000	31.0000	32.8000	-20.000%	95	1,528	-99.390%
2026-08-10	45.2500	48.6100	40.0000	41.0000	-13.502%	86	1,554	-99.512%
2026-08-07	41.8400	48.7000	39.5700	47.4000	+32.773%	143	1,529	-99.578%
2026-08-06	45.0000	47.5000	33.8000	35.7000	-23.604%	102	1,485	-99.440%
2026-08-05	75.7000	79.7500	46.7300	46.7300	-21.264%	287	1,479	-99.572%
2026-08-04	25.2000	61.9000	25.2000	59.3500	+183.971%	457	1,490	-99.663%
2026-08-03	10.2000	21.3000	10.2000	20.9000	+133.520%	139	1,372	-99.043%
2026-07-31	6.4700	9.0000	6.0000	8.9500	+11.875%	47	1,319	-97.765%
2026-07-30	4.8000	8.0000	4.8000	8.0000	+102.020%	630	1,294	-97.500%
2026-07-29	6.3000	6.3000	3.9600	3.9600	-45.000%	93	1,435	-94.949%
2026-07-28	6.6000	7.7000	5.9900	7.2000	+5.882%	82	1,391	-97.222%
2026-07-27	9.5000	9.5000	6.4600	6.8000	-8.108%	37	1,349	-97.059%
2026-07-24	8.3000	10.8000	7.0500	7.4000	-1.333%	58	1,350	-97.297%
2026-07-23	10.2700	10.2700	7.5000	7.5000	-48.276%	89	1,348	-97.333%
2026-07-22	15.7000	15.7000	14.5000	14.5000	-9.938%	27	1,352	-98.621%
2026-07-21	14.5000	17.2500	14.2500	16.1000	+30.576%	13	1,344	-98.758%
2026-07-20	14.9000	15.4000	12.3300	12.3300	-17.800%	52	1,347	-98.378%
2026-07-17	16.3000	18.9000	15.0000	15.0000	-32.735%	102	1,355	-98.667%
2026-07-16	25.8000	28.8000	21.0000	22.3000	-24.407%	365	1,419	-99.103%
2026-07-15	30.2000	32.8400	25.2000	29.5000	+3.327%	131	1,197	-99.322%
2026-07-14	26.3000	29.7000	24.6000	28.5500	+10.659%	81	1,175	-99.299%
2026-07-13	32.0000	32.1000	25.8000	25.8000	-31.854%	73	1,159	-99.225%
2026-07-10	33.9000	37.8600	32.3000	37.8600	+12.344%	48	1,145	-99.472%
2026-07-09	25.4900	34.2000	25.4900	33.7000	+36.992%	110	1,138	-99.407%
2026-07-08	24.5000	24.7300	20.7000	24.6000	-15.753%	81	1,140	-99.187%
2026-07-07	36.1000	36.1000	28.9000	29.2000	-23.560%	22	1,146	-99.315%
2026-07-06	33.4000	39.0000	33.2000	38.2000	+24.837%	79	1,137	-99.476%
2026-07-02	34.2000	34.2000	25.4000	30.6000	-20.416%	13	1,161	-99.346%
2026-07-01	32.0500	40.3000	32.0500	38.4500	+3.499%	26	1,161	-99.480%
2026-06-30	32.4000	37.6800	32.4000	37.1500	+17.526%	8	1,167	-99.462%
2026-06-29	28.8400	32.4000	27.7000	31.6100	+58.050%	65	1,171	-99.367%
2026-06-26	22.6500	29.3900	20.0000	20.0000	-29.825%	128	1,174	-99.000%
2026-06-25	30.4400	30.4400	24.7500	28.5000	-4.362%	100	1,112	-99.298%
2026-06-24	35.0000	35.2000	25.4900	29.8000	+1.846%	34	1,042	-99.329%
2026-06-23	30.5500	37.1000	29.2600	29.2600	-34.099%	76	1,038	-99.316%
2026-06-22	47.0100	47.0100	44.4000	44.4000	-18.681%	8	1,031	-99.550%
2026-06-18	57.5000	57.5000	49.6900	54.6000	+33.171%	26	1,023	-99.634%
2026-06-17	59.4200	60.4600	41.0000	41.0000	-37.203%	20	1,023	-99.512%
2026-06-16	73.3000	75.1000	65.2900	65.2900	-12.127%	32	1,023	-99.694%
2026-06-15	69.4000	83.5000	69.3000	74.3000	+39.347%	557	504	-99.731%
2026-06-12	51.8000	60.1900	51.8000	53.3200	+22.209%	16	504	-99.625%
2026-06-11	35.5000	44.2000	33.8000	43.6300	+35.077%	15	504	-99.542%
2026-06-10	35.4000	35.4000	32.3000	32.3000	-21.602%	4	504	-99.381%
2026-06-09	46.9500	46.9500	31.2200	41.2000	-16.935%	10	504	-99.515%
2026-06-08	60.9000	60.9000	49.6000	49.6000	-0.998%	9	501	-99.597%
2026-06-05	64.7600	64.7600	50.1000	50.1000	-48.615%	5	500	-99.601%
2026-06-04	82.2000	97.5000	82.2000	97.5000	+4.490%	4	500	-99.795%
2026-06-03	100.9000	100.9000	92.5000	93.3100	-15.219%	5	501	-99.786%
2026-06-02	110.6000	110.6000	110.0600	110.0600	+3.635%	2	509	-99.818%
2026-06-01	94.5000	111.1000	94.5000	106.2000	+6.949%	8	494	-99.812%
2026-05-29	110.1000	110.1000	98.1000	99.3000	-3.216%	17	492	-99.799%
2026-05-28	88.0000	102.7000	88.0000	102.6000	+13.370%	98	493	-99.805%
2026-05-27	90.3000	90.5000	86.1000	90.5000	-1.416%	36	433	-99.779%
2026-05-26	99.0000	99.0000	91.8000	91.8000	+8.897%	5	406	-99.782%
2026-05-22	89.0000	89.0000	84.3000	84.3000	+13.919%	30	410	-99.763%
2026-05-21	67.4000	74.0000	66.7000	74.0000	+16.627%	26	413	-99.730%
2026-05-19	59.1100	64.1400	54.2800	63.4500	+2.174%	15	413	-99.685%
2026-05-18	66.2500	66.2500	62.1000	62.1000	-25.762%	3	432	-99.678%
2026-05-15	85.8100	85.8100	83.6500	83.6500	-22.618%	7	432	-99.761%
2026-05-14	104.9000	116.3000	104.9000	108.1000	+63.244%	87	433	-99.815%
2026-05-12	66.2200	66.2200	66.2200	66.2200	-18.997%	3	411	-99.698%
2026-05-11	81.7500	81.7500	81.7500	81.7500	+10.757%	2	411	-99.755%
2026-05-08	65.8000	73.8100	65.8000	73.8100	+29.174%	20	411	-99.729%
2026-05-07	67.7500	67.7500	57.1400	57.1400	-2.408%	4	409	-99.650%
2026-05-06	59.4700	59.4700	58.5500	58.5500	+42.805%	3	411	-99.658%
2026-05-05	39.5000	41.0000	39.5000	41.0000	-0.726%	9	410	-99.512%
2026-05-01	42.0300	42.0600	39.8000	41.3000	+14.404%	30	423	-99.516%
2026-04-30	29.2000	36.1000	29.2000	36.1000	+0.278%	13	423	-99.446%
2026-04-27	36.0000	36.0000	36.0000	36.0000	+31.387%	1	413	-99.444%
2026-04-23	27.4000	27.4000	24.9000	27.4000	+13.835%	21	413	-99.270%
2026-04-21	31.1500	31.1500	24.0700	24.0700	-18.407%	2,000	404	-99.169%
2026-04-20	29.5000	29.5000	29.5000	29.5000	-5.540%	10	31	-99.322%
2026-04-17	31.6500	31.6500	31.2300	31.2300	0.000%	21	21	-99.360%

.dark-mode .pqd3yD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pqd3yD{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C8000SPX Weekly Sep 18 2026 8000.00 Call (SPXW260918C08000000)option OPRA

SPXW20260918C8000
SPX Weekly Sep 18 2026 8000.00 Call (SPXW260918C08000000)
option OPRA