Dark

SPX20261016C7000
SPX Oct 16 2026 7000.00 Call (SPX261016C07000000)
option OPRA

EOD

Sep 11, 2026

702.84+8.698%(+56.24)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	699.7500	715.7500	699.7500	702.8400	+8.698%	58	136,247	0.000%
2026-09-10	641.2500	656.3400	641.0500	646.6000	-6.309%	3,113	136,227	+8.698%
2026-09-09	694.2100	694.2100	684.8500	690.1400	-4.699%	60	134,325	+1.840%
2026-09-08	729.5700	733.3300	724.0700	724.1700	-4.501%	1,067	133,783	-2.945%
2026-09-04	758.9700	760.5000	756.1000	758.3000	-4.092%	628	132,429	-7.314%
2026-09-03	762.8300	797.8500	746.3700	790.6500	+9.874%	41	132,429	-11.106%
2026-09-02	720.5400	726.8100	714.4400	719.6000	+4.898%	601	132,301	-2.329%
2026-09-01	693.3900	709.7100	680.3500	686.0000	-7.645%	3,695	132,211	+2.455%
2026-08-31	733.4800	742.7900	721.7000	742.7900	-3.366%	4,038	129,611	-5.378%
2026-08-28	779.4300	814.6300	767.6800	768.6600	-1.209%	3,010	125,590	-8.563%
2026-08-27	750.7500	792.6000	750.7500	778.0700	+4.537%	3,560	122,583	-9.669%
2026-08-26	737.8500	744.3000	719.2000	744.3000	+0.902%	74	121,531	-5.570%
2026-08-25	733.7700	737.6500	727.5900	737.6500	+2.151%	3,725	121,474	-4.719%
2026-08-24	713.8300	727.3800	709.3600	722.1200	-2.354%	10,463	118,829	-2.670%
2026-08-21	732.8000	761.3800	729.8000	739.5300	+1.795%	10,669	109,043	-4.961%
2026-08-20	755.4600	755.4600	726.4900	726.4900	-6.050%	7	102,067	-3.255%
2026-08-19	800.4600	800.4600	773.2700	773.2700	+0.455%	8,108	102,067	-9.108%
2026-08-18	769.7700	769.7700	769.7700	769.7700	-6.803%	7,303	101,607	-8.695%
2026-08-17	842.3600	844.2200	825.9600	825.9600	-2.982%	2,007	92,601	-14.906%
2026-08-14	856.5900	856.5900	847.5700	851.3500	-0.246%	63	91,596	-17.444%
2026-08-13	870.4800	870.4800	853.4500	853.4500	+2.988%	6,272	90,889	-17.647%
2026-08-12	821.7400	828.6900	816.1700	828.6900	+3.305%	16,949	82,754	-15.187%
2026-08-11	828.8200	828.8200	802.1800	802.1800	-3.798%	2,835	68,517	-12.384%
2026-08-10	841.8000	845.2700	826.2600	833.8500	+1.964%	5,162	65,543	-15.711%
2026-08-07	819.1800	835.7900	817.7900	817.7900	+3.016%	153	60,817	-14.056%
2026-08-06	819.3400	819.3400	793.1600	793.8500	-3.953%	2,528	60,678	-11.464%
2026-08-05	827.6500	827.6500	826.5200	826.5200	-1.733%	3,203	59,772	-14.964%
2026-08-04	772.1000	841.1000	772.1000	841.1000	+19.563%	4,504	56,542	-16.438%
2026-08-03	678.8100	706.0800	678.8100	703.4800	+15.255%	21	52,878	-0.091%
2026-07-31	612.0200	612.0200	610.3700	610.3700	+6.392%	16	52,866	+15.150%
2026-07-30	535.8500	576.1800	524.0600	573.7000	+1.531%	21	52,866	+22.510%
2026-07-29	510.4500	579.5700	510.4500	565.0500	-1.898%	2,029	52,885	+24.385%
2026-07-28	553.1600	581.4800	553.1600	575.9800	+5.202%	2,091	49,883	+22.025%
2026-07-27	586.3200	586.3200	543.4900	547.5000	-2.736%	6,368	49,008	+28.373%
2026-07-24	571.6700	598.5900	555.4100	562.9000	+2.252%	2,693	43,177	+24.861%
2026-07-23	566.8100	567.4900	550.5000	550.5000	-13.971%	1,566	40,419	+27.673%
2026-07-22	642.5600	642.5600	639.9000	639.9000	-0.765%	2	39,196	+9.836%
2026-07-21	617.5400	650.2200	617.5400	644.8300	+6.518%	6,764	39,072	+8.996%
2026-07-20	630.9300	634.8200	605.3700	605.3700	-2.289%	1,362	35,483	+16.101%
2026-07-17	616.3200	641.8600	616.2800	619.5500	-8.004%	1,860	35,059	+13.444%
2026-07-16	701.8300	701.8300	673.4500	673.4500	-4.823%	3,417	34,452	+4.364%
2026-07-15	699.5300	707.5800	679.6700	707.5800	+2.520%	5,239	32,210	-0.670%
2026-07-14	680.3100	690.9200	673.4600	690.1900	+2.977%	3,049	28,653	+1.833%
2026-07-13	689.5600	689.5600	666.6500	670.2400	-6.133%	9	26,119	+4.864%
2026-07-10	682.3200	715.7800	682.3200	714.0300	+3.079%	24	26,117	-1.567%
2026-07-09	693.9200	693.9200	692.7000	692.7000	+9.006%	252	25,827	+1.464%
2026-07-08	610.2000	641.4300	610.2000	635.4700	-1.979%	8,010	25,327	+10.602%
2026-07-07	646.3200	669.4600	646.3200	648.3000	-7.301%	26	19,862	+8.413%
2026-07-06	699.3600	699.3600	699.3600	699.3600	+9.229%	1	19,857	+0.498%
2026-07-02	672.4200	672.4200	619.4800	640.2700	-2.945%	6	19,854	+9.772%
2026-07-01	662.9000	676.3600	659.7000	659.7000	-1.375%	2,316	19,854	+6.539%
2026-06-30	647.7300	673.6900	647.7300	668.9000	+18.726%	3	17,556	+5.074%
2026-06-29	563.4000	563.4000	563.4000	563.4000	-1.488%	2	17,556	+24.750%
2026-06-26	575.4000	575.4000	562.0200	571.9100	-2.471%	897	17,556	+22.893%
2026-06-25	586.4000	586.4000	586.4000	586.4000	-3.845%	3,015	16,979	+19.857%
2026-06-23	629.8200	629.8200	607.5000	609.8500	-8.295%	6,944	13,675	+15.248%
2026-06-22	708.3000	715.8300	665.0100	665.0100	-3.622%	24	11,661	+5.689%
2026-06-18	700.5000	700.5000	679.5300	690.0000	-3.470%	296	11,500	+1.861%
2026-06-16	714.8000	714.8000	714.8000	714.8000	-5.833%	11	11,500	-1.673%
2026-06-15	737.6800	759.2900	737.6800	759.0800	+16.586%	9	11,498	-7.409%
2026-06-12	651.0900	651.0900	651.0900	651.0900	+6.314%	1	11,498	+7.948%
2026-06-11	572.6700	612.4200	572.6700	612.4200	+6.712%	11	11,498	+14.764%
2026-06-10	633.1000	633.1000	573.9000	573.9000	-4.587%	5	11,497	+22.467%
2026-06-09	571.4300	601.4900	537.6100	601.4900	-10.373%	38	11,496	+16.850%
2026-06-08	671.1000	671.1000	671.1000	671.1000	-7.314%	1	11,496	+4.730%
2026-06-05	724.0600	724.0600	724.0600	724.0600	-8.152%	1	11,496	-2.931%
2026-06-04	788.3200	788.3200	788.3200	788.3200	+0.154%	1	11,496	-10.843%
2026-06-03	784.7100	787.1100	784.1100	787.1100	+0.389%	5	11,495	-10.706%
2026-06-01	778.9600	785.0200	778.5500	784.0600	-0.625%	6	11,499	-10.359%
2026-05-29	796.2400	796.2400	781.7700	788.9900	+6.580%	4	11,500	-10.919%
2026-05-27	740.2800	740.2800	740.2800	740.2800	-2.057%	2	11,500	-5.058%
2026-05-26	749.9600	757.0900	749.9600	755.8300	+7.175%	6	11,498	-7.011%
2026-05-22	723.2600	723.2600	705.2300	705.2300	+7.792%	19	11,494	-0.339%
2026-05-21	654.2500	654.2500	654.2500	654.2500	+3.630%	1	11,486	+7.427%
2026-05-19	633.8500	633.8500	631.3300	631.3300	-4.046%	5	11,486	+11.327%
2026-05-18	657.9500	657.9500	657.9500	657.9500	-4.122%	1	11,485	+6.823%
2026-05-15	687.4400	702.1000	679.7500	686.2400	-9.648%	18	11,485	+2.419%
2026-05-14	759.5200	759.5200	759.5200	759.5200	+15.472%	11	11,471	-7.463%
2026-05-12	657.7500	657.7500	657.7500	657.7500	-4.309%	1	11,460	+6.855%
2026-05-11	688.6500	688.6500	687.3700	687.3700	+3.545%	2,756	11,460	+2.251%
2026-05-08	647.5700	668.1800	647.5700	663.8400	+7.714%	4,012	9,256	+5.875%
2026-05-07	641.3200	641.3200	616.3000	616.3000	+1.809%	11	5,787	+14.042%
2026-05-06	605.7200	605.7200	604.6500	605.3500	+7.045%	1,311	5,777	+16.105%
2026-05-05	561.4300	565.5100	561.4300	565.5100	+8.604%	30	4,179	+24.284%
2026-05-04	521.3400	521.9700	518.6400	520.7100	-6.725%	1,086	4,124	+34.977%
2026-05-01	566.5800	566.5800	558.2500	558.2500	+6.333%	127	3,258	+25.901%
2026-04-30	496.7200	525.0000	496.7200	525.0000	+11.201%	3	3,258	+33.874%
2026-04-29	473.9800	473.9800	468.6800	472.1200	-5.890%	3	3,256	+48.869%
2026-04-27	499.6600	501.6700	499.6600	501.6700	-0.891%	2	3,255	+40.100%
2026-04-24	483.5300	506.7700	483.5300	506.1800	+13.789%	13	3,253	+38.852%
2026-04-23	496.1300	496.1300	444.8400	444.8400	-2.833%	2	3,261	+57.998%
2026-04-21	485.0000	492.1000	457.8100	457.8100	-3.162%	610	2,981	+53.522%
2026-04-20	473.8800	473.8800	462.4100	472.7600	-1.113%	5	2,890	+48.667%
2026-04-17	494.1900	495.2000	476.7600	478.0800	+16.259%	10	2,892	+47.013%
2026-04-16	411.2200	411.2200	411.2200	411.2200	+1.896%	1	2,883	+70.916%
2026-04-15	377.4400	403.5700	377.4400	403.5700	+9.672%	611	2,883	+74.156%
2026-04-14	341.6000	367.9800	340.1600	367.9800	+20.043%	46	2,847	+91.000%
2026-04-13	289.5700	306.5400	289.5700	306.5400	+4.646%	9	2,832	+129.282%
2026-04-10	298.2000	299.8000	292.9300	292.9300	-0.123%	6	2,823	+139.934%
2026-04-09	277.8900	299.2300	277.5200	293.2900	+4.923%	496	2,821	+139.640%
2026-04-08	278.0000	284.1000	271.6100	279.5300	+32.479%	34	2,655	+151.436%
2026-04-07	212.2100	212.2100	205.7600	211.0000	+1.604%	205	2,657	+233.100%
2026-04-06	210.8700	210.8700	207.6700	207.6700	+1.007%	190	2,457	+238.441%
2026-04-02	206.5000	207.5100	203.8000	205.6000	-4.815%	92	2,572	+241.848%
2026-04-01	207.8600	216.0100	207.8600	216.0000	+9.756%	8	2,572	+225.389%
2026-03-31	166.0000	196.8000	166.0000	196.8000	+35.463%	32	2,568	+257.134%
2026-03-30	160.6000	160.6000	145.2800	145.2800	-11.539%	330	2,590	+383.783%
2026-03-27	181.9200	181.9200	164.2300	164.2300	-15.214%	5	2,496	+327.961%
2026-03-26	216.5000	216.5000	193.7000	193.7000	-16.162%	7	2,494	+262.850%
2026-03-25	233.0000	233.0000	231.0400	231.0400	-0.371%	5	2,493	+204.207%
2026-03-24	229.1100	231.9000	229.1100	231.9000	-2.918%	155	2,494	+203.079%
2026-03-23	243.0000	243.0000	238.8700	238.8700	+9.073%	4	2,433	+194.235%
2026-03-20	227.4600	227.4600	219.0000	219.0000	-11.765%	33	2,433	+220.932%
2026-03-19	243.0600	248.2000	243.0600	248.2000	-2.245%	5	2,428	+183.175%
2026-03-18	272.2000	272.2000	253.9000	253.9000	-17.180%	108	2,430	+176.818%
2026-03-17	306.5700	306.5700	306.5700	306.5700	+14.306%	7	2,328	+129.259%
2026-03-13	279.3200	279.3200	268.1000	268.2000	-10.154%	5	2,424	+162.058%
2026-03-12	301.4100	303.8400	298.1300	298.5100	-8.991%	6	2,422	+135.449%
2026-03-11	341.1000	342.1000	324.9000	328.0000	-7.426%	16	2,421	+114.280%
2026-03-10	355.5100	355.5100	354.3100	354.3100	+13.670%	2	2,413	+98.369%
2026-03-09	311.7000	311.7000	311.7000	311.7000	-5.373%	3	2,412	+125.486%
2026-03-06	323.1000	329.4000	323.1000	329.4000	-10.343%	4	2,416	+113.370%
2026-03-04	367.4000	367.4000	367.4000	367.4000	+11.917%	4	2,416	+91.301%
2026-03-03	322.5800	328.2800	316.3000	328.2800	-13.383%	7	2,416	+114.098%
2026-03-02	379.0000	379.0000	379.0000	379.0000	-2.801%	1	2,412	+85.446%
2026-02-24	391.7000	391.7000	389.9200	389.9200	+8.577%	57	2,412	+80.252%
2026-02-23	376.8000	376.8000	358.9500	359.1200	-2.670%	6	2,425	+95.712%
2026-02-17	367.5400	368.9700	367.5400	368.9700	-4.789%	2	2,421	+90.487%
2026-02-13	371.1900	387.5500	371.1900	387.5300	+1.874%	3	2,420	+81.364%
2026-02-12	428.5300	428.5300	380.4000	380.4000	-10.913%	7	2,420	+84.763%
2026-02-11	427.0000	427.0000	427.0000	427.0000	+17.598%	52	2,417	+64.600%
2026-02-05	352.9900	363.1000	352.9900	363.1000	-7.868%	118	2,374	+93.567%
2026-02-04	407.2500	407.2500	394.1100	394.1100	-1.907%	3	2,263	+78.336%
2026-02-03	442.9200	442.9200	401.7700	401.7700	-13.505%	3	2,263	+74.936%
2026-02-02	446.6500	464.5000	446.6500	464.5000	+5.676%	5	2,263	+51.311%
2026-01-30	440.8100	440.8100	435.6000	439.5500	+0.194%	77	2,316	+59.900%
2026-01-29	433.2300	438.7000	433.2300	438.7000	-6.540%	801	2,249	+60.210%
2026-01-28	469.4000	469.4000	469.4000	469.4000	+4.560%	1	1,450	+49.732%
2026-01-26	440.6300	449.2600	440.6300	448.9300	+10.086%	8	1,447	+56.559%
2026-01-21	378.6600	407.8000	378.6600	407.8000	+11.607%	3	1,439	+72.349%
2026-01-20	393.5800	393.5800	363.7900	365.3900	-18.817%	68	1,439	+92.353%
2026-01-09	438.9200	450.0800	438.7700	450.0800	-3.337%	6	1,516	+56.159%
2026-01-07	465.6000	467.4400	465.6000	465.6200	+6.813%	254	1,514	+50.947%
2026-01-06	435.9400	435.9400	435.9200	435.9200	+12.673%	2	1,263	+61.231%
2026-01-02	384.4800	386.8900	384.3300	386.8900	-9.959%	14	1,261	+81.664%
2025-12-30	424.6000	429.6800	424.6000	429.6800	-0.647%	13	1,255	+63.573%
2025-12-29	432.7500	434.5600	427.5400	432.4800	+3.663%	32	1,250	+62.514%
2025-12-22	417.2000	417.2000	417.2000	417.2000	+4.264%	1	1,232	+68.466%
2025-12-19	396.3500	400.1500	396.3500	400.1400	+6.895%	201	1,232	+75.649%
2025-12-18	382.5900	382.6000	371.7800	374.3300	+5.656%	8	1,105	+87.759%
2025-12-17	385.8500	385.8500	353.6800	354.2900	-10.982%	154	1,103	+98.380%
2025-12-16	404.1200	407.3800	377.5100	398.0000	-3.351%	269	1,010	+76.593%
2025-12-15	405.3000	411.8000	405.3000	411.8000	-1.420%	2	883	+70.675%
2025-12-12	418.5200	418.5200	417.7300	417.7300	-11.351%	2	881	+68.252%
2025-12-05	472.1200	472.1200	471.2200	471.2200	+6.212%	129	880	+49.153%
2025-12-04	443.6600	443.6600	443.6600	443.6600	+1.204%	50	771	+58.419%
2025-12-03	438.3800	438.3800	438.3800	438.3800	+0.098%	51	750	+60.327%
2025-12-02	439.3600	439.4100	437.9500	437.9500	+1.213%	15	701	+60.484%
2025-12-01	433.3800	433.8500	432.7000	432.7000	+6.205%	11	716	+62.431%
2025-11-25	379.9300	407.4200	377.6500	407.4200	+4.789%	9	722	+72.510%
2025-11-24	366.5500	388.9000	366.3800	388.8000	+9.682%	7	721	+80.772%
2025-11-18	353.0200	354.4800	353.0200	354.4800	-8.094%	4	718	+98.274%
2025-11-17	389.6900	389.6900	385.7000	385.7000	-10.045%	3	718	+82.225%
2025-11-14	381.2700	428.7700	381.2700	428.7700	+0.620%	36	719	+63.920%
2025-11-13	426.1700	426.1700	426.1300	426.1300	-13.281%	2	719	+64.936%
2025-11-12	483.4700	491.4300	483.4700	491.3900	+6.754%	3	718	+43.031%
2025-11-11	460.8600	460.8600	460.3000	460.3000	+0.181%	2	718	+52.692%
2025-11-10	454.6700	459.4700	440.2200	459.4700	+13.176%	12	718	+52.968%
2025-11-07	385.2400	405.9800	384.8900	405.9800	-13.933%	3	716	+73.122%
2025-11-05	453.9800	471.7000	453.9800	471.7000	+2.170%	8	626	+49.001%
2025-11-04	469.2700	469.3400	461.6800	461.6800	-7.386%	4	621	+52.235%
2025-11-03	484.9800	498.7900	484.9800	498.5000	-0.048%	28	620	+40.991%
2025-10-31	498.7400	498.7400	498.7400	498.7400	+0.155%	20	620	+40.923%
2025-10-30	497.9700	497.9700	497.9700	497.9700	-2.130%	7	600	+41.141%
2025-10-28	508.8100	508.8100	508.8100	508.8100	+5.446%	1	597	+38.134%
2025-10-27	479.0500	482.5300	478.6800	482.5300	+17.241%	9	596	+45.657%
2025-10-23	392.4800	411.5700	392.3000	411.5700	+6.225%	34	596	+70.770%
2025-10-22	379.0000	387.4500	378.2000	387.4500	-5.592%	98	582	+81.401%
2025-10-21	413.2900	414.8000	409.7100	410.4000	+0.330%	235	533	+71.257%
2025-10-20	396.7800	409.0500	396.7800	409.0500	+7.727%	121	420	+71.823%
2025-10-17	366.4000	380.9000	365.5000	379.7100	+2.210%	8	309	+85.099%
2025-10-16	372.4000	389.3900	371.5000	371.5000	-5.656%	4	309	+89.190%
2025-10-15	388.6600	393.7700	388.6600	393.7700	+1.608%	24	308	+78.490%
2025-10-14	346.1100	391.3600	339.1100	387.5400	+3.316%	90	288	+81.359%
2025-10-13	370.5300	376.2700	364.3200	375.1000	+6.720%	64	242	+87.374%
2025-10-10	428.8500	430.9500	351.1700	351.4800	-18.317%	236	209	+99.966%
2025-10-08	426.3100	430.3000	426.3100	430.3000	+4.887%	6	39	+63.337%
2025-10-07	410.2500	410.2500	410.2500	410.2500	-3.131%	30	38	+71.320%
2025-10-06	423.5100	423.5100	423.5100	423.5100	+5.241%	1	20	+65.956%
2025-10-02	402.3500	402.4200	402.3500	402.4200	+2.763%	2	20	+74.653%
2025-10-01	372.5000	391.6000	372.5000	391.6000	+12.642%	15	19	+79.479%
2025-09-25	355.0400	355.1400	347.6500	347.6500	-12.924%	3	11	+102.169%
2025-09-23	397.5100	399.2600	396.7300	399.2500	+4.415%	4	9	+76.040%
2025-09-22	382.3700	382.3700	382.3700	382.3700	+5.999%	100	7	+83.811%
2025-09-19	361.3000	361.3000	360.7300	360.7300	-0.762%	2	0	+94.838%
2025-09-18	358.7000	363.5000	358.5500	363.5000	0.000%	12	0	+93.354%

.dark-mode .njsPGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njsPGh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7000SPX Oct 16 2026 7000.00 Call (SPX261016C07000000)option OPRA

SPX20261016C7000
SPX Oct 16 2026 7000.00 Call (SPX261016C07000000)
option OPRA