Dark

SPXW20260918C8050
SPX Weekly Sep 18 2026 8050.00 Call (SPXW260918C08050000)
option OPRA

EOD

Sep 10, 2026

0.2200-24.138%(-0.0700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3000	0.3300	0.2200	0.2200	-24.138%	11	1,125	0.000%
2026-09-09	0.4200	0.4500	0.2900	0.2900	-42.000%	59	1,126	-24.138%
2026-09-08	0.7700	0.7700	0.4700	0.5000	-44.444%	196	1,160	-56.000%
2026-09-04	1.2700	1.3000	0.7500	0.9000	-60.870%	138	972	-75.556%
2026-09-03	1.5200	2.9200	1.1700	2.3000	+187.500%	135	972	-90.435%
2026-09-02	0.7600	0.9700	0.7600	0.8000	+19.403%	14	957	-72.500%
2026-09-01	0.8200	0.9500	0.6700	0.6700	-56.774%	73	966	-67.164%
2026-08-31	1.5200	1.5500	1.2500	1.5500	-38.735%	197	691	-85.806%
2026-08-28	4.3000	6.4400	2.2600	2.5300	-41.163%	220	610	-91.304%
2026-08-27	3.4000	5.5000	3.4000	4.3000	+15.591%	184	637	-94.884%
2026-08-26	3.4300	3.9000	2.9700	3.7200	+12.727%	40	590	-94.086%
2026-08-25	3.9000	3.9000	3.3000	3.3000	-7.042%	57	600	-93.333%
2026-08-24	3.5000	4.0000	2.9300	3.5500	-31.731%	187	613	-93.803%
2026-08-21	4.7000	6.4500	4.4900	5.2000	+22.931%	106	633	-95.769%
2026-08-20	6.6500	7.3700	4.2300	4.2300	-48.540%	180	591	-94.799%
2026-08-19	10.5500	13.6500	8.2200	8.2200	-7.640%	129	574	-97.324%
2026-08-18	10.7000	11.3800	6.9900	8.9000	-43.348%	64	533	-97.528%
2026-08-17	23.5200	23.5200	15.7100	15.7100	-39.109%	86	531	-98.600%
2026-08-14	32.2700	32.2700	24.8000	25.8000	-25.261%	58	543	-99.147%
2026-08-13	31.1300	40.9000	29.6000	34.5200	+37.804%	99	530	-99.363%
2026-08-12	27.0000	27.3700	25.0500	25.0500	+6.823%	36	533	-99.122%
2026-08-11	31.7900	31.9000	22.3100	23.4500	-22.351%	82	505	-99.062%
2026-08-10	32.4000	36.4100	30.2000	30.2000	-0.494%	39	502	-99.272%
2026-08-07	32.0000	35.1800	27.5200	30.3500	+18.833%	58	497	-99.275%
2026-08-06	33.4000	35.0900	25.2800	25.5400	-29.056%	12	496	-99.139%
2026-08-05	61.0000	64.1200	35.1000	36.0000	-25.697%	122	493	-99.389%
2026-08-04	18.9900	49.0200	18.9900	48.4500	+218.122%	120	469	-99.546%
2026-08-03	7.6300	15.3100	7.6300	15.2300	+139.089%	40	461	-98.555%
2026-07-31	5.1400	6.3700	4.7500	6.3700	+20.189%	22	443	-96.546%
2026-07-30	3.8500	5.3000	3.8500	5.3000	+68.254%	87	429	-95.849%
2026-07-29	4.5500	4.5500	3.1500	3.1500	-41.667%	21	387	-93.016%
2026-07-28	4.6700	5.4000	4.6700	5.4000	+6.931%	43	389	-95.926%
2026-07-27	4.9000	5.0500	4.5500	5.0500	-8.182%	3	382	-95.644%
2026-07-24	5.2500	7.9000	5.2500	5.5000	+4.762%	27	383	-96.000%
2026-07-23	6.8000	6.8000	5.2500	5.2500	-54.348%	28	370	-95.810%
2026-07-21	10.3500	11.5000	10.3500	11.5000	+46.497%	7	374	-98.087%
2026-07-20	9.7000	9.7000	7.8500	7.8500	-27.045%	24	368	-97.197%
2026-07-17	12.2800	12.2900	10.7600	10.7600	-38.018%	12	365	-97.955%
2026-07-16	20.8600	21.0000	17.3600	17.3600	-21.625%	6	355	-98.733%
2026-07-15	22.6200	24.6000	21.6500	22.1500	+4.039%	9	354	-99.007%
2026-07-14	20.0500	21.7300	20.0500	21.2900	-0.514%	26	348	-98.967%
2026-07-13	21.4000	21.4000	21.4000	21.4000	-15.448%	10	332	-98.972%
2026-07-10	25.3100	25.3100	25.3100	25.3100	-2.278%	3	322	-99.131%
2026-07-09	20.4100	25.9000	20.4100	25.9000	+60.870%	3	324	-99.151%
2026-07-08	16.1000	16.1000	16.1000	16.1000	-32.636%	1	322	-98.634%
2026-07-07	24.6100	24.6100	23.9000	23.9000	-19.933%	23	322	-99.079%
2026-07-06	29.8500	29.8500	29.8500	29.8500	+28.830%	6	299	-99.263%
2026-07-02	20.1800	23.1700	20.1800	23.1700	-18.415%	11	294	-99.050%
2026-07-01	28.4000	28.4000	28.4000	28.4000	+44.898%	1	294	-99.225%
2026-06-25	24.6000	24.6000	19.6000	19.6000	-28.727%	42	293	-98.878%
2026-06-23	27.5000	27.5000	27.5000	27.5000	-39.560%	3	323	-99.200%
2026-06-22	45.5000	45.5000	45.5000	45.5000	+25.344%	12	320	-99.516%
2026-06-10	39.2000	39.2000	36.3000	36.3000	-22.436%	31	308	-99.394%
2026-06-08	46.8000	46.8000	46.8000	46.8000	-13.317%	4	339	-99.530%
2026-06-05	61.8000	61.8000	53.9900	53.9900	-35.341%	4	340	-99.593%
2026-06-04	83.5000	83.5000	83.5000	83.5000	+2.203%	2	338	-99.737%
2026-06-03	88.7000	88.7000	81.7000	81.7000	-10.318%	6	338	-99.731%
2026-06-02	87.7000	91.1000	87.7000	91.1000	-2.463%	2	338	-99.759%
2026-06-01	93.4000	93.4000	93.4000	93.4000	-0.954%	2	335	-99.764%
2026-05-29	94.3000	94.3000	94.3000	94.3000	+7.648%	1	337	-99.767%
2026-05-28	87.6000	87.6000	87.6000	87.6000	+10.886%	2	336	-99.749%
2026-05-27	81.2000	81.2000	74.4000	79.0000	-2.107%	40	338	-99.722%
2026-05-26	81.7500	81.7700	77.1000	80.7000	+30.794%	24	296	-99.727%
2026-05-21	61.7000	61.7000	61.7000	61.7000	-0.644%	15	274	-99.643%
2026-05-20	50.8000	63.2000	50.4000	62.1000	+15.535%	21	274	-99.646%
2026-05-19	46.0000	53.7500	46.0000	53.7500	+6.859%	4	238	-99.591%
2026-05-18	61.0000	61.0000	50.3000	50.3000	-19.777%	32	238	-99.563%
2026-05-15	71.0000	71.2000	62.7000	62.7000	-39.420%	22	238	-99.649%
2026-05-14	103.5000	103.5000	103.5000	103.5000	+33.721%	13	208	-99.787%
2026-05-13	77.4000	77.4000	77.4000	77.4000	+9.865%	14	208	-99.716%
2026-05-11	70.4500	70.4500	70.4500	70.4500	+11.825%	2	208	-99.688%
2026-05-08	63.0000	63.0000	63.0000	63.0000	+6.491%	15	193	-99.651%
2026-05-07	59.1600	59.1600	59.1600	59.1600	+31.175%	1	178	-99.628%
2026-05-06	43.7000	45.1000	43.7000	45.1000	+39.628%	25	177	-99.512%
2026-05-05	32.3000	32.3000	32.3000	32.3000	-6.916%	27	154	-99.319%
2026-05-01	34.6000	34.7000	34.6000	34.7000	+47.034%	6	127	-99.366%
2026-04-28	23.6000	23.6000	23.6000	23.6000	-22.112%	74	127	-99.068%
2026-04-27	30.0000	30.3000	30.0000	30.3000	+2.365%	19	53	-99.274%
2026-04-24	24.9000	29.6000	24.9000	29.6000	0.000%	34	34	-99.257%

.dark-mode .MK7jS6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MK7jS6{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C8050SPX Weekly Sep 18 2026 8050.00 Call (SPXW260918C08050000)option OPRA

SPXW20260918C8050
SPX Weekly Sep 18 2026 8050.00 Call (SPXW260918C08050000)
option OPRA