Dark

SPX20261016C7550
SPX Oct 16 2026 7550.00 Call (SPX261016C07550000)
option OPRA

EOD

Sep 10, 2026

178.15-22.310%(-51.16)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	173.9000	186.4700	172.6400	178.1500	-22.310%	200	3,402	0.000%
2026-09-08	238.6600	238.6600	229.3100	229.3100	-12.477%	2	3,121	-22.310%
2026-09-04	251.0300	262.0000	251.0300	262.0000	-8.507%	4	3,123	-32.004%
2026-09-03	266.5500	286.3600	266.5500	286.3600	+21.762%	5	3,123	-37.788%
2026-09-02	235.8400	235.9000	234.0700	235.1800	+12.268%	10	3,119	-24.250%
2026-09-01	215.4000	215.4000	209.4800	209.4800	-22.971%	11	3,118	-14.956%
2026-08-28	313.3000	313.3000	270.6600	271.9500	-1.837%	39	3,128	-34.492%
2026-08-27	276.3000	296.7700	268.7800	277.0400	+8.363%	11	3,129	-35.695%
2026-08-25	255.6600	255.6600	255.6600	255.6600	-2.349%	1	3,132	-30.318%
2026-08-21	263.6800	272.2600	261.8100	261.8100	+1.328%	6	3,131	-31.954%
2026-08-20	279.4300	279.4300	258.3800	258.3800	-19.036%	2	3,126	-31.051%
2026-08-19	309.4000	319.1300	309.4000	319.1300	+9.179%	67	3,127	-44.176%
2026-08-18	303.2100	303.2100	292.3000	292.3000	-12.414%	9	3,127	-39.052%
2026-08-17	342.0500	342.0500	333.7300	333.7300	-7.567%	16	3,125	-46.619%
2026-08-14	361.0500	361.0500	361.0500	361.0500	-3.917%	5	3,123	-50.658%
2026-08-13	356.4700	384.3200	356.4700	375.7700	+11.096%	17	3,128	-52.591%
2026-08-12	338.3300	339.5500	338.2400	338.2400	+2.940%	9	3,137	-47.330%
2026-08-11	358.6700	358.6700	325.2400	328.5800	-6.847%	48	3,137	-45.782%
2026-08-10	351.0000	359.8200	344.8400	352.7300	+0.832%	18	3,135	-49.494%
2026-08-07	351.5200	351.5200	349.8200	349.8200	+7.458%	4	3,138	-49.074%
2026-08-06	339.6400	339.6400	325.5400	325.5400	-6.551%	6	3,142	-45.276%
2026-08-05	348.3600	348.3600	348.3600	348.3600	+36.185%	8	3,144	-48.860%
2026-08-03	223.2000	255.8000	223.2000	255.8000	+30.244%	283	3,152	-30.356%
2026-07-31	188.0000	196.4000	172.3000	196.4000	+17.887%	643	3,225	-9.292%
2026-07-30	156.0700	168.0000	142.9700	166.6000	-2.573%	17	2,713	+6.933%
2026-07-29	157.0000	171.0000	139.0400	171.0000	+6.145%	22	2,705	+4.181%
2026-07-28	157.0000	161.1000	157.0000	161.1000	-1.468%	2	2,702	+10.583%
2026-07-27	185.6000	185.6000	155.0000	163.5000	-1.978%	36	2,693	+8.960%
2026-07-24	176.0000	185.0000	165.1000	166.8000	-4.686%	7	2,689	+6.805%
2026-07-23	178.6500	190.6900	166.6900	175.0000	-20.635%	36	2,690	+1.800%
2026-07-21	216.1800	220.5000	216.1800	220.5000	+13.677%	2	2,685	-19.206%
2026-07-20	225.0000	225.0000	193.9700	193.9700	-6.050%	96	2,684	-8.156%
2026-07-17	201.3000	222.2500	201.3000	206.4600	-13.066%	317	2,663	-13.712%
2026-07-16	262.1000	266.0000	237.4900	237.4900	-9.043%	8	2,523	-24.986%
2026-07-14	254.7000	261.1000	244.9000	261.1000	+0.889%	21	2,522	-31.769%
2026-07-13	267.0000	267.0000	258.8000	258.8000	-8.389%	12	2,508	-31.163%
2026-07-10	271.1600	282.5000	271.1600	282.5000	+6.195%	3	2,505	-36.938%
2026-07-09	266.8000	266.8000	266.0200	266.0200	+10.814%	4	2,506	-33.031%
2026-07-07	241.4800	249.3000	240.0600	240.0600	-12.744%	10	2,505	-25.789%
2026-07-02	275.1200	275.1200	275.1200	275.1200	+11.475%	1,501	1,106	-35.246%
2026-07-01	244.2700	262.3000	244.2700	246.8000	-3.894%	13	1,106	-27.816%
2026-06-30	233.2000	256.8000	233.2000	256.8000	+11.993%	2	1,109	-30.627%
2026-06-29	229.3000	229.3000	229.3000	229.3000	+14.080%	1	1,111	-22.307%
2026-06-25	196.2400	201.0000	196.2400	201.0000	-5.099%	2	1,111	-11.368%
2026-06-24	211.8000	211.8000	211.8000	211.8000	-5.256%	2	1,112	-15.888%
2026-06-23	234.3000	234.3000	223.5500	223.5500	-20.839%	12	1,112	-20.309%
2026-06-18	273.2500	282.4000	273.2500	282.4000	-17.699%	401	796	-36.916%
2026-06-15	343.1300	343.1300	343.1300	343.1300	+29.826%	15	796	-48.081%
2026-06-12	264.3000	264.3000	264.3000	264.3000	+26.399%	1	796	-32.596%
2026-06-11	209.1000	209.1000	209.1000	209.1000	+3.173%	2	796	-14.802%
2026-06-10	231.7900	231.7900	202.6700	202.6700	-13.757%	19	796	-12.098%
2026-06-09	249.2000	249.2000	200.6000	235.0000	-8.371%	33	799	-24.191%
2026-06-08	270.7000	277.6000	254.7000	256.4700	+0.184%	19	785	-30.538%
2026-06-05	318.9200	322.2700	256.0000	256.0000	-30.997%	93	788	-30.410%
2026-06-04	335.1400	371.9000	335.1400	371.0000	+4.492%	67	822	-51.981%
2026-06-03	365.4100	365.4100	352.3900	355.0500	-8.063%	19	827	-49.824%
2026-06-02	369.7700	386.1900	369.7700	386.1900	+0.023%	5	841	-53.870%
2026-06-01	386.1000	386.1000	386.1000	386.1000	+5.116%	1	845	-53.859%
2026-05-29	372.0500	372.0500	361.1000	367.3100	+1.316%	61	846	-51.499%
2026-05-28	348.7600	362.5800	348.7600	362.5400	+8.659%	26	846	-50.861%
2026-05-27	336.6000	336.6000	333.6500	333.6500	-1.337%	27	849	-46.606%
2026-05-26	351.3000	351.3000	331.0200	338.1700	+9.017%	29	848	-47.319%
2026-05-22	321.8400	322.4800	310.2000	310.2000	+4.691%	22	846	-42.569%
2026-05-21	272.6300	301.6400	272.6300	296.3000	+2.018%	9	842	-39.875%
2026-05-20	257.5400	290.9500	257.5400	290.4400	+14.590%	22	842	-38.662%
2026-05-19	249.3400	275.2300	249.3400	253.4600	-8.442%	41	837	-29.713%
2026-05-18	293.0000	293.0000	276.8300	276.8300	-8.875%	13	837	-35.646%
2026-05-15	300.7000	309.4700	300.7000	303.7900	-16.369%	27	837	-41.358%
2026-05-14	363.2800	363.2800	363.2500	363.2500	+19.036%	83	826	-50.957%
2026-05-13	305.1600	305.1600	305.1600	305.1600	+16.052%	5	839	-41.621%
2026-05-12	262.9500	262.9500	262.9500	262.9500	-12.905%	4	839	-32.249%
2026-05-11	292.2800	301.9100	292.2800	301.9100	+6.205%	11	839	-40.992%
2026-05-08	288.3000	289.2600	284.2700	284.2700	+12.173%	18	838	-37.331%
2026-05-07	272.4900	272.4900	253.4200	253.4200	-5.521%	21	827	-29.702%
2026-05-06	257.6900	268.2600	257.6900	268.2300	+27.190%	515	813	-33.583%
2026-05-05	203.2500	212.7000	203.2500	210.8900	+13.345%	15	661	-15.525%
2026-05-04	193.7300	194.1200	185.1500	186.0600	-7.170%	7	656	-4.251%
2026-05-01	206.0000	207.9100	200.4300	200.4300	+4.652%	4	660	-11.116%
2026-04-30	169.8600	191.5200	159.8000	191.5200	+21.600%	35	660	-6.981%
2026-04-29	157.5000	157.5000	157.5000	157.5000	-2.052%	2	674	+13.111%
2026-04-28	162.0000	162.0000	160.8000	160.8000	-11.478%	8	674	+10.790%
2026-04-27	183.8000	183.8000	181.6500	181.6500	+2.396%	6	676	-1.927%
2026-04-24	161.6300	178.5000	161.2600	177.4000	+12.778%	12	670	+0.423%
2026-04-23	165.5000	166.0100	157.3000	157.3000	-4.307%	4	661	+13.255%
2026-04-22	160.7600	164.9000	159.7800	164.3800	+8.452%	18	658	+8.377%
2026-04-21	163.2000	169.8200	142.6200	151.5700	-4.631%	37	637	+17.536%
2026-04-20	160.6000	160.6000	154.5000	158.9300	-2.143%	16	637	+12.093%
2026-04-17	147.8100	172.0500	147.8100	162.4100	+28.948%	10	621	+9.692%
2026-04-16	128.8000	128.8000	125.9500	125.9500	+0.897%	2	615	+41.445%
2026-04-15	102.1800	124.8300	102.1800	124.8300	+22.671%	14	613	+42.714%
2026-04-14	87.3000	101.7600	87.3000	101.7600	+33.736%	368	617	+75.069%
2026-04-13	76.0800	76.0900	76.0800	76.0900	+12.393%	2	460	+134.131%
2026-04-10	68.3000	68.6900	67.7000	67.7000	+14.069%	13	461	+163.146%
2026-04-08	59.3500	59.3500	59.3500	59.3500	+44.439%	1	449	+200.168%
2026-04-06	41.0900	41.0900	41.0900	41.0900	+34.325%	104	449	+333.560%
2026-03-31	30.5900	30.5900	30.5900	30.5900	+3.695%	3	493	+482.380%
2026-03-30	29.5000	29.5000	29.5000	29.5000	-13.490%	10	496	+503.898%
2026-03-27	35.8000	35.8000	33.4000	34.1000	-27.754%	440	486	+422.434%
2026-03-26	47.2000	47.2000	47.2000	47.2000	-8.704%	1	517	+277.436%
2026-03-25	51.7000	51.7000	51.7000	51.7000	-10.149%	1	516	+244.584%
2026-03-23	57.5400	57.5400	57.5400	57.5400	+13.245%	1	516	+209.611%
2026-03-20	50.8400	50.8400	50.8100	50.8100	-27.621%	2	516	+250.620%
2026-03-18	70.2000	70.2000	70.2000	70.2000	-9.419%	2	516	+153.775%
2026-03-16	78.3000	78.7000	77.5000	77.5000	+8.225%	8	516	+129.871%
2026-03-13	75.2100	75.3400	71.6100	71.6100	-27.403%	3	512	+148.778%
2026-03-10	98.6400	98.6400	98.6400	98.6400	-14.457%	4	513	+80.606%
2026-03-04	103.5000	115.3100	103.5000	115.3100	+0.217%	89	517	+54.497%
2026-02-27	113.0900	115.0600	113.0900	115.0600	-9.166%	3	575	+54.832%
2026-02-26	125.4800	126.6700	125.4800	126.6700	-9.457%	7	572	+40.641%
2026-02-25	134.7000	139.9800	134.7000	139.9000	+9.648%	8	578	+27.341%
2026-02-24	122.9200	127.6300	122.9200	127.5900	+11.764%	7	578	+39.627%
2026-02-23	114.1500	114.7800	114.1500	114.1600	-13.822%	5	576	+56.053%
2026-02-20	129.6000	132.6700	129.6000	132.4700	+12.808%	10	577	+34.483%
2026-02-19	117.7900	117.7900	117.4300	117.4300	-7.732%	4	573	+51.707%
2026-02-18	129.7900	129.7900	127.2500	127.2700	+4.217%	5	571	+39.978%
2026-02-13	122.1200	122.1200	122.1200	122.1200	-19.147%	3	568	+45.881%
2026-02-11	151.8100	154.1800	151.0400	151.0400	-2.360%	15	568	+17.949%
2026-02-10	160.3100	160.3100	153.4600	154.6900	+7.805%	38	568	+15.166%
2026-02-06	143.4900	143.4900	143.4900	143.4900	-2.001%	3	568	+24.155%
2026-02-04	148.4000	149.6800	146.4200	146.4200	+2.679%	98	571	+21.671%
2026-02-03	142.6000	142.6000	142.6000	142.6000	-15.521%	1	485	+24.930%
2026-02-02	165.3100	169.8000	164.9600	168.8000	+9.582%	9	484	+5.539%
2026-01-30	163.8600	163.8600	154.0400	154.0400	+6.972%	45	481	+15.652%
2026-01-29	144.0000	144.0000	144.0000	144.0000	-15.740%	2	515	+23.715%
2026-01-28	181.0500	181.7500	170.4000	170.9000	-2.298%	65	513	+4.242%
2026-01-27	169.0700	175.6000	169.0700	174.9200	+6.496%	20	506	+1.847%
2026-01-26	161.9100	164.2500	161.3800	164.2500	+9.064%	18	489	+8.463%
2026-01-23	150.6000	150.6000	150.6000	150.6000	+2.046%	6	477	+18.293%
2026-01-22	146.2900	147.5800	145.6200	147.5800	+17.016%	8	471	+20.714%
2026-01-21	137.2700	137.2700	126.1200	126.1200	+1.620%	12	471	+41.254%
2026-01-20	124.1100	124.1100	124.1100	124.1100	-24.927%	2	471	+43.542%
2026-01-16	166.5900	166.5900	165.3200	165.3200	-1.513%	45	433	+7.761%
2026-01-15	172.5900	178.1000	167.8600	167.8600	+7.810%	21	433	+6.130%
2026-01-14	155.7000	155.7000	155.7000	155.7000	-12.626%	1	436	+14.419%
2026-01-12	175.7000	178.2000	175.7000	178.2000	+1.417%	2	435	-0.028%
2026-01-09	173.6300	175.7100	173.6300	175.7100	+8.202%	5	433	+1.389%
2026-01-08	162.3900	162.3900	162.3900	162.3900	-8.239%	2	438	+9.705%
2026-01-07	176.9900	176.9900	176.9700	176.9700	+10.939%	6	440	+0.667%
2026-01-05	159.5200	159.5200	159.5200	159.5200	+15.661%	12	446	+11.679%
2026-01-02	134.7700	140.7100	134.7700	137.9200	-12.448%	331	446	+29.169%
2025-12-30	156.7500	157.5300	156.7500	157.5300	-1.795%	6	217	+13.090%
2025-12-29	160.3100	160.4100	160.3100	160.4100	+3.564%	6	221	+11.059%
2025-12-23	154.8900	154.8900	154.8900	154.8900	+3.191%	1	221	+15.017%
2025-12-22	148.5200	150.1600	148.5000	150.1000	+18.254%	114	221	+18.688%
2025-12-17	127.9900	128.0500	126.9300	126.9300	-16.526%	25	161	+40.353%
2025-12-15	153.4800	153.4800	152.0600	152.0600	-19.121%	4	149	+17.158%
2025-12-11	188.0100	188.0100	188.0100	188.0100	-1.838%	2	151	-5.244%
2025-12-10	185.2700	191.5300	185.2700	191.5300	+6.773%	6	151	-6.986%
2025-12-09	179.3800	179.3800	179.3800	179.3800	+2.567%	3	151	-0.686%
2025-12-08	180.6300	180.6300	174.8900	174.8900	-10.073%	10	148	+1.864%
2025-12-05	195.0700	195.0700	194.4800	194.4800	+10.193%	2	138	-8.397%
2025-12-03	176.4900	176.4900	176.4900	176.4900	-1.253%	1	138	+0.941%
2025-12-02	178.7300	178.7300	178.7300	178.7300	+2.878%	2	137	-0.325%
2025-12-01	177.2700	177.2700	173.7300	173.7300	-1.975%	7	135	+2.544%
2025-11-26	177.2300	177.2300	177.2300	177.2300	+12.079%	2	130	+0.519%
2025-11-19	151.0200	158.3500	151.0200	158.1300	-16.209%	84	130	+12.660%
2025-11-13	188.5200	188.7500	188.5200	188.7200	+20.472%	36	153	-5.601%
2025-11-07	156.5400	156.6500	156.5400	156.6500	-29.440%	4	147	+13.725%
2025-11-03	223.7500	224.0300	217.5100	222.0100	-1.726%	64	129	-19.756%
2025-10-30	226.1400	226.1400	225.9100	225.9100	-5.116%	4	129	-21.141%
2025-10-29	236.1700	239.1900	236.1700	238.0900	+18.926%	8	127	-25.175%
2025-10-27	200.2200	200.2200	200.2000	200.2000	+12.453%	80	158	-11.014%
2025-10-24	174.7400	178.3700	174.7400	178.0300	+10.839%	8	158	+0.067%
2025-10-23	160.5500	160.6200	160.5500	160.6200	+4.035%	4	160	+10.914%
2025-10-22	154.3500	154.3900	154.3500	154.3900	-5.445%	2	160	+15.390%
2025-10-21	164.1000	164.1000	163.2800	163.2800	-0.742%	109	160	+9.107%
2025-10-20	163.9000	164.5000	163.9000	164.5000	+25.880%	11	69	+8.298%
2025-10-14	130.9800	130.9800	130.6800	130.6800	-4.060%	2	27	+36.325%
2025-10-10	154.0000	154.0000	136.2100	136.2100	-17.995%	12	27	+30.791%
2025-10-07	166.1000	166.1000	166.1000	166.1000	+29.311%	1	23	+7.255%
2025-09-25	132.1000	132.1000	128.4500	128.4500	-17.209%	2	22	+38.692%
2025-09-22	154.9800	155.1500	154.9800	155.1500	+17.139%	2	22	+14.824%
2025-09-18	128.4600	132.4500	128.4600	132.4500	0.000%	44	0	+34.504%

.dark-mode .B0vnLy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B0vnLy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7550SPX Oct 16 2026 7550.00 Call (SPX261016C07550000)option OPRA

SPX20261016C7550
SPX Oct 16 2026 7550.00 Call (SPX261016C07550000)
option OPRA