Dark

SPXW20260918C8200
SPX Weekly Sep 18 2026 8200.00 Call (SPXW260918C08200000)
option OPRA

EOD

Sep 10, 2026

0.1500-25.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2000	0.2000	0.1500	0.1500	-25.000%	7	1,408	0.000%
2026-09-09	0.2500	0.2500	0.2000	0.2000	-28.571%	4	1,407	-25.000%
2026-09-08	0.3500	0.3500	0.2500	0.2800	-20.000%	43	1,406	-46.429%
2026-09-04	0.3500	0.3500	0.3000	0.3500	-22.222%	74	1,383	-57.143%
2026-09-03	0.5500	0.6700	0.4500	0.4500	+28.571%	36	1,383	-66.667%
2026-09-02	0.3500	0.3500	0.3500	0.3500	+29.630%	1	1,398	-57.143%
2026-09-01	0.2700	0.2700	0.2700	0.2700	-46.000%	3	1,397	-44.444%
2026-08-31	0.4700	0.5000	0.4500	0.5000	-28.571%	17	1,397	-70.000%
2026-08-28	1.0800	1.5700	0.6500	0.7000	-33.333%	84	1,387	-78.571%
2026-08-27	1.0000	1.5000	1.0000	1.0500	0.000%	15	1,380	-85.714%
2026-08-26	1.1200	1.1500	1.0000	1.0500	+0.962%	55	1,374	-85.714%
2026-08-25	1.2800	1.3200	0.9500	1.0400	-9.565%	15	1,426	-85.577%
2026-08-24	0.8500	1.1500	0.8500	1.1500	+2.679%	83	1,428	-86.957%
2026-08-21	1.1000	1.4500	1.1000	1.1200	+4.673%	206	1,424	-86.607%
2026-08-20	1.5200	1.7200	1.0700	1.0700	-45.685%	69	1,477	-85.981%
2026-08-19	2.8900	3.2000	1.9700	1.9700	-10.455%	79	1,524	-92.386%
2026-08-18	2.6600	2.9500	2.2000	2.2000	-47.619%	142	1,512	-93.182%
2026-08-17	7.7800	7.7800	4.2000	4.2000	-44.149%	55	1,546	-96.429%
2026-08-14	9.6000	9.6000	7.5200	7.5200	-34.609%	197	1,542	-98.005%
2026-08-13	10.4900	15.0000	10.1000	11.5000	+64.286%	115	1,451	-98.696%
2026-08-12	9.7000	9.7000	7.0000	7.0000	-11.392%	1,023	1,396	-97.857%
2026-08-11	11.7600	11.7600	6.6200	7.9000	-28.182%	37	1,421	-98.101%
2026-08-10	12.8900	13.7000	11.0000	11.0000	-15.319%	24	1,419	-98.636%
2026-08-07	11.8000	14.1200	11.1500	12.9900	+40.432%	64	1,418	-98.845%
2026-08-06	12.5200	13.6800	9.2200	9.2500	-31.481%	132	1,376	-98.378%
2026-08-05	29.5000	32.9000	12.9600	13.5000	-36.560%	164	1,341	-98.889%
2026-08-04	9.4500	23.1500	9.4500	21.2800	+243.226%	431	1,315	-99.295%
2026-08-03	3.4600	6.2000	3.4600	6.2000	+132.210%	208	1,231	-97.581%
2026-07-31	2.2500	2.6700	2.1500	2.6700	+33.500%	14	1,094	-94.382%
2026-07-30	1.6500	2.0500	1.6500	2.0000	+41.844%	1,007	1,095	-92.500%
2026-07-29	1.8000	1.8000	1.3900	1.4100	-34.419%	11	1,487	-89.362%
2026-07-28	1.7700	2.1500	1.7700	2.1500	+2.381%	17	1,479	-93.023%
2026-07-27	2.1000	2.1000	2.1000	2.1000	+5.000%	1	1,488	-92.857%
2026-07-24	2.0200	2.2000	2.0000	2.0000	+2.564%	12	1,488	-92.500%
2026-07-23	2.5000	2.6500	1.9500	1.9500	-53.012%	319	1,496	-92.308%
2026-07-22	4.0000	4.2900	3.9900	4.1500	-7.778%	24	1,684	-96.386%
2026-07-21	4.0000	4.7000	4.0000	4.5000	+40.625%	22	1,672	-96.667%
2026-07-20	3.9300	3.9300	3.2000	3.2000	-15.789%	127	1,672	-95.313%
2026-07-17	5.1200	5.1200	3.8000	3.8000	-54.491%	28	1,668	-96.053%
2026-07-15	8.2400	8.3500	8.2400	8.3500	-4.789%	8	1,658	-98.204%
2026-07-14	7.6500	9.0700	7.2500	8.7700	-17.264%	602	1,666	-98.290%
2026-07-13	10.6000	10.6000	10.6000	10.6000	-10.924%	116	1,932	-98.585%
2026-07-10	11.6600	12.4500	10.0000	11.9000	+6.250%	95	1,936	-98.739%
2026-07-09	9.9000	11.3000	9.9000	11.2000	+38.272%	37	1,966	-98.661%
2026-07-08	8.1000	8.1000	8.1000	8.1000	-18.182%	1	1,956	-98.148%
2026-07-07	12.5000	12.5000	9.3200	9.9000	-25.564%	24	1,955	-98.485%
2026-07-06	13.3000	13.3000	13.3000	13.3000	+47.778%	1	1,967	-98.872%
2026-07-02	13.5700	13.5700	9.0000	9.0000	-32.432%	9	1,967	-98.333%
2026-07-01	12.7000	13.3200	12.7000	13.3200	-4.310%	37	1,967	-98.874%
2026-06-30	13.0000	14.5000	13.0000	13.9200	+13.171%	25	1,932	-98.922%
2026-06-29	12.0200	12.3000	12.0200	12.3000	+50.000%	8	1,911	-98.780%
2026-06-26	8.2000	8.2000	8.2000	8.2000	-25.455%	1	1,910	-98.171%
2026-06-25	12.4700	12.4700	10.2000	11.0000	+15.789%	72	1,909	-98.636%
2026-06-24	12.4000	12.9300	9.5000	9.5000	-14.414%	134	1,947	-98.421%
2026-06-23	11.0300	11.9000	11.0300	11.1000	-34.706%	707	1,929	-98.649%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-29.167%	1	1,591	-99.118%
2026-06-18	23.1000	24.0000	22.6000	24.0000	+34.078%	10	1,461	-99.375%
2026-06-17	27.3300	27.3300	17.9000	17.9000	-40.333%	461	1,461	-99.162%
2026-06-16	35.2000	35.2000	30.0000	30.0000	-17.808%	22	1,461	-99.500%
2026-06-15	33.4100	41.5000	33.0000	36.5000	+36.858%	1,350	383	-99.589%
2026-06-12	29.6000	29.8300	26.5200	26.6700	+13.489%	70	383	-99.438%
2026-06-10	23.2000	23.5000	23.2000	23.5000	+41.566%	79	383	-99.362%
2026-06-09	14.9000	16.6000	14.9000	16.6000	-35.907%	12	286	-99.096%
2026-06-08	26.0000	26.0000	25.9000	25.9000	-25.360%	6	274	-99.421%
2026-06-05	34.7000	34.7000	34.7000	34.7000	-31.423%	3	275	-99.568%
2026-06-04	50.6000	50.6000	50.6000	50.6000	-11.228%	3	278	-99.704%
2026-06-02	57.8000	57.8000	57.0000	57.0000	-0.801%	25	265	-99.737%
2026-06-01	52.1000	57.4600	51.2000	57.4600	-4.233%	43	280	-99.739%
2026-05-29	60.0000	60.0000	60.0000	60.0000	+7.662%	25	241	-99.750%
2026-05-28	51.9000	55.7300	51.9000	55.7300	+18.072%	9	236	-99.731%
2026-05-27	49.6000	49.6000	47.2000	47.2000	-3.080%	32	244	-99.682%
2026-05-26	48.4000	51.3100	47.4000	48.7000	+45.808%	34	213	-99.692%
2026-05-21	32.7000	33.4000	32.7000	33.4000	-6.964%	28	182	-99.551%
2026-05-20	29.8000	39.3000	28.7000	35.9000	+9.451%	102	182	-99.582%
2026-05-18	33.4300	33.4300	32.8000	32.8000	-12.533%	7	72	-99.543%
2026-05-15	46.0700	47.0000	37.5000	37.5000	-40.191%	20	72	-99.600%
2026-05-14	66.7000	66.7000	60.0000	62.7000	+27.181%	15	51	-99.761%
2026-05-13	49.3000	49.3000	49.3000	49.3000	+13.594%	4	58	-99.696%
2026-05-11	43.4000	43.4000	43.4000	43.4000	+13.613%	2	58	-99.654%
2026-05-08	38.3000	38.3000	38.2000	38.2000	+10.725%	21	59	-99.607%
2026-05-07	34.5000	34.5000	34.5000	34.5000	+67.883%	1	45	-99.565%
2026-05-05	20.5500	20.5500	20.5500	20.5500	+41.724%	2	23	-99.270%
2026-04-30	13.9000	14.5000	13.9000	14.5000	+10.687%	5	25	-98.966%
2026-04-22	13.1000	13.1000	13.1000	13.1000	-17.089%	2	21	-98.855%
2026-04-17	16.1000	16.2000	15.6500	15.8000	0.000%	19	19	-99.051%

.dark-mode .gh2hFf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gh2hFf{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20260918C8200SPX Weekly Sep 18 2026 8200.00 Call (SPXW260918C08200000)option OPRA

SPXW20260918C8200
SPX Weekly Sep 18 2026 8200.00 Call (SPXW260918C08200000)
option OPRA