Dark

SPX20261016C7600
SPX Oct 16 2026 7600.00 Call (SPX261016C07600000)
option OPRA

EOD

Sep 10, 2026

148.10-14.095%(-24.30)807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	146.6500	150.2000	141.8000	148.1000	-14.095%	807	12,182	0.000%
2026-09-09	175.9000	176.1000	171.9000	172.4000	-8.749%	8	12,130	-14.095%
2026-09-08	196.2000	196.2000	188.9300	188.9300	-14.777%	14	12,134	-21.611%
2026-09-04	239.0000	239.0000	217.8600	221.6900	-12.024%	36	12,178	-33.195%
2026-09-03	214.5000	253.0000	214.5000	251.9900	+39.800%	10	12,178	-41.228%
2026-09-02	180.2500	180.2500	180.2500	180.2500	+5.998%	2	12,179	-17.836%
2026-09-01	178.0700	187.2000	170.0500	170.0500	-14.634%	11	12,179	-12.908%
2026-08-31	208.0200	208.9500	199.2000	199.2000	-14.367%	452	12,184	-25.653%
2026-08-28	253.6500	277.9000	232.5000	232.6200	-6.383%	23	12,577	-36.334%
2026-08-27	234.6100	259.1600	233.3400	248.4800	+9.636%	87	12,560	-40.398%
2026-08-26	218.5800	228.1300	218.5800	226.6400	+1.450%	5	12,571	-34.654%
2026-08-25	222.7000	223.4000	216.5300	223.4000	+4.907%	19	12,572	-33.706%
2026-08-24	211.5200	217.5300	205.6700	212.9500	-7.582%	18	12,588	-30.453%
2026-08-21	225.1600	240.6100	224.8000	230.4200	+6.111%	1,295	12,571	-35.726%
2026-08-20	245.1900	245.1900	217.1500	217.1500	-20.461%	181	13,147	-31.798%
2026-08-19	273.0100	273.0100	273.0100	273.0100	+7.105%	1	13,143	-45.753%
2026-08-18	263.4000	263.8300	254.9000	254.9000	-14.520%	16	13,143	-41.899%
2026-08-17	310.3900	312.5500	298.2000	298.2000	-13.036%	36	13,139	-50.335%
2026-08-14	339.8800	342.9000	339.8800	342.9000	+0.439%	30	13,169	-56.810%
2026-08-13	325.9700	343.3800	325.9700	341.4000	+12.155%	32	13,144	-56.620%
2026-08-12	302.7500	305.1000	302.7500	304.4000	+4.562%	50	13,163	-51.347%
2026-08-11	321.1400	321.1400	289.2700	291.1200	-6.389%	127	13,359	-49.128%
2026-08-10	317.3000	317.3000	307.4000	310.9900	+0.093%	17	13,330	-52.378%
2026-08-07	313.7000	313.7000	310.7000	310.7000	+6.954%	3	13,347	-52.333%
2026-08-06	288.0000	290.5000	288.0000	290.5000	-18.390%	4	13,348	-49.019%
2026-08-05	355.9600	355.9600	355.9600	355.9600	+11.307%	301	13,348	-58.394%
2026-08-04	256.8500	319.8000	256.8500	319.8000	+43.821%	209	13,274	-53.690%
2026-08-03	181.5000	225.0000	181.5000	222.3600	+40.334%	95	13,453	-33.396%
2026-07-31	129.9100	168.4000	129.9100	158.4500	+12.137%	2,128	13,413	-6.532%
2026-07-30	119.2000	141.3000	116.7400	141.3000	+46.016%	1,713	11,044	+4.812%
2026-07-29	123.5000	126.4000	96.7700	96.7700	-34.192%	365	10,088	+53.043%
2026-07-28	128.1000	148.7100	128.1000	147.0500	+6.481%	612	9,830	+0.714%
2026-07-27	161.6700	161.9100	133.9300	138.1000	-1.428%	142	8,202	+7.241%
2026-07-24	140.0200	163.0700	140.0200	140.1000	-4.629%	57	8,170	+5.710%
2026-07-23	163.2300	166.7000	143.5000	146.9000	-23.984%	71	8,160	+0.817%
2026-07-22	186.1500	201.7000	186.1500	193.2500	-0.129%	201	8,679	-23.364%
2026-07-21	186.9000	197.2700	186.9000	193.5000	+12.703%	72	8,658	-23.463%
2026-07-20	183.6000	183.8000	171.1500	171.6900	-6.180%	22	8,681	-13.740%
2026-07-17	185.6700	196.0000	183.0000	183.0000	-15.823%	956	8,510	-19.071%
2026-07-16	221.4000	236.2000	210.0000	217.4000	-0.731%	1,797	8,117	-31.877%
2026-07-15	231.0000	231.0000	219.0000	219.0000	-4.741%	1,094	6,706	-32.374%
2026-07-14	229.5700	229.9000	229.5700	229.9000	+4.834%	2	5,894	-35.581%
2026-07-13	237.5800	237.5800	214.2000	219.3000	-12.329%	186	5,893	-32.467%
2026-07-10	236.0000	250.1400	236.0000	250.1400	+5.992%	86	5,892	-40.793%
2026-07-09	235.9000	236.0000	235.9000	236.0000	+17.506%	179	5,874	-37.246%
2026-07-08	194.8000	200.8400	180.8600	200.8400	-5.665%	90	5,720	-26.260%
2026-07-07	212.9000	212.9000	212.9000	212.9000	-10.670%	6	5,773	-30.437%
2026-07-06	224.0700	238.3300	222.3200	238.3300	+13.707%	1,049	5,772	-37.859%
2026-07-02	242.8000	242.8000	192.7000	209.6000	-10.809%	18	5,107	-29.342%
2026-07-01	227.2900	235.0000	227.2900	235.0000	+2.130%	256	5,107	-36.979%
2026-06-30	203.6400	231.0000	203.6400	230.1000	+13.333%	392	4,962	-35.637%
2026-06-29	183.6400	205.0000	182.5200	203.0300	+11.249%	58	4,848	-27.055%
2026-06-26	162.1400	182.7000	162.1400	182.5000	-3.922%	19	4,826	-18.849%
2026-06-25	170.8600	189.9500	170.8600	189.9500	+4.991%	184	4,817	-22.032%
2026-06-24	196.8400	210.6700	179.4200	180.9200	-7.410%	16	4,675	-18.141%
2026-06-23	200.1300	206.5000	195.4000	195.4000	-16.406%	41	4,668	-24.207%
2026-06-22	258.5400	265.1600	233.7500	233.7500	-7.579%	4	4,666	-36.642%
2026-06-18	246.3200	259.6800	243.6000	252.9200	+16.205%	764	4,213	-41.444%
2026-06-17	269.0500	269.0500	214.0800	217.6500	-20.826%	153	4,213	-31.955%
2026-06-16	297.7000	297.7000	274.9000	274.9000	-6.678%	338	4,213	-46.126%
2026-06-15	291.3000	311.8000	291.3000	294.5700	+24.449%	68	3,998	-49.723%
2026-06-12	228.3600	236.7000	228.3600	236.7000	+12.800%	6	3,998	-37.431%
2026-06-11	191.9000	214.2000	191.9000	209.8400	+21.337%	30	3,998	-29.422%
2026-06-10	217.1800	225.1300	172.9400	172.9400	-21.373%	17	4,015	-14.363%
2026-06-09	265.6500	265.6500	193.5600	219.9500	-3.488%	16	4,023	-32.667%
2026-06-08	248.9200	248.9200	227.9000	227.9000	+0.997%	20	4,039	-35.015%
2026-06-05	293.9400	293.9400	225.6500	225.6500	-30.971%	72	4,043	-34.367%
2026-06-03	326.5000	326.8900	319.1100	326.8900	-6.541%	120	4,015	-54.694%
2026-06-02	336.6300	357.4500	336.5600	349.7700	+2.206%	1,278	3,927	-57.658%
2026-06-01	327.0400	343.5000	324.8500	342.2200	+3.249%	13	3,260	-56.724%
2026-05-29	342.6800	342.9000	331.3800	331.4500	-0.172%	435	3,340	-55.318%
2026-05-28	314.9500	332.0200	314.9500	332.0200	+7.956%	430	3,296	-55.394%
2026-05-27	301.2900	307.5500	296.8600	307.5500	-0.534%	9	2,985	-51.845%
2026-05-26	306.8900	317.7400	301.0000	309.2000	+5.803%	20	2,976	-52.102%
2026-05-22	293.4900	296.3000	292.2400	292.2400	+9.556%	13	2,974	-49.322%
2026-05-21	267.4000	267.4000	266.7500	266.7500	+2.474%	26	2,975	-44.480%
2026-05-20	231.7900	263.0000	231.7900	260.3100	+16.168%	19	2,975	-43.106%
2026-05-19	222.5400	231.3500	222.5400	224.0800	-10.970%	9	2,974	-33.908%
2026-05-18	252.4000	252.4000	233.9800	251.6900	-10.223%	13	2,974	-41.158%
2026-05-15	281.2200	287.2200	276.6400	280.3500	-13.419%	30	2,974	-47.173%
2026-05-14	316.8700	329.0700	316.8700	323.8000	+9.994%	387	2,986	-54.262%
2026-05-13	271.4500	298.0800	271.4500	294.3800	+5.854%	12	2,844	-49.691%
2026-05-11	269.4100	281.6000	265.9000	278.1000	+5.361%	565	2,844	-46.746%
2026-05-08	247.4800	264.3700	247.4800	263.9500	+18.204%	23	3,187	-43.891%
2026-05-07	244.7800	247.5000	223.3000	223.3000	-6.291%	213	3,202	-33.677%
2026-05-06	218.0000	239.4200	215.5000	238.2900	+24.161%	29	3,354	-37.849%
2026-05-05	193.1800	195.0000	191.9200	191.9200	+16.768%	445	3,365	-22.832%
2026-05-04	173.7500	173.7500	163.2000	164.3600	-9.692%	8	2,925	-9.893%
2026-05-01	184.3700	190.0100	182.0000	182.0000	+6.814%	24	2,938	-18.626%
2026-04-30	142.6900	170.4000	142.6900	170.3900	+25.916%	867	2,938	-13.082%
2026-04-29	139.1000	139.1000	135.3200	135.3200	-4.232%	232	2,712	+9.444%
2026-04-28	150.8000	150.8000	141.3000	141.3000	-12.681%	8	2,573	+4.812%
2026-04-27	160.3000	162.8700	159.5500	161.8200	+1.537%	268	2,578	-8.479%
2026-04-24	139.8000	159.5400	139.8000	159.3700	+9.910%	53	2,705	-7.072%
2026-04-22	143.8800	145.0000	143.8800	145.0000	+9.517%	229	2,704	+2.138%
2026-04-21	148.5400	150.8500	128.8100	132.4000	-4.176%	291	2,819	+11.858%
2026-04-20	143.4500	143.4500	138.1700	138.1700	-4.142%	33	2,819	+7.187%
2026-04-17	139.3800	146.9700	139.3800	144.1400	+27.818%	115	2,809	+2.747%
2026-04-16	111.2200	119.2000	111.2200	112.7700	+5.728%	25	2,773	+31.329%
2026-04-15	99.7900	106.6600	99.4900	106.6600	+28.197%	456	2,769	+38.852%
2026-04-14	72.2400	85.4400	72.1000	83.2000	+35.527%	32	2,478	+78.005%
2026-04-13	59.9000	61.3900	59.9000	61.3900	+7.044%	4	2,461	+141.245%
2026-04-10	57.2900	57.3500	57.2900	57.3500	+2.192%	2	2,460	+158.239%
2026-04-09	55.3700	56.1200	55.3700	56.1200	+7.510%	2	2,460	+163.899%
2026-04-08	52.2000	52.2000	52.2000	52.2000	+50.000%	1	2,462	+183.716%
2026-04-07	34.8000	34.8000	34.8000	34.8000	+3.111%	1	2,463	+325.575%
2026-04-02	33.2000	33.7500	33.2000	33.7500	-9.976%	2	2,461	+338.815%
2026-04-01	35.7100	37.4900	35.7100	37.4900	+19.968%	3	2,461	+295.039%
2026-03-31	26.6500	31.2500	26.6500	31.2500	+22.118%	3	2,459	+373.920%
2026-03-27	26.4000	26.4000	25.5900	25.5900	-27.404%	6	2,419	+478.742%
2026-03-26	40.5500	40.5500	34.3800	35.2500	-17.698%	19	2,423	+320.142%
2026-03-25	42.8300	42.8300	42.8300	42.8300	-13.422%	2	2,442	+245.786%
2026-03-23	49.1500	49.4700	49.1500	49.4700	+3.537%	2	2,441	+199.373%
2026-03-19	47.7800	47.7800	47.7800	47.7800	-10.541%	1	2,441	+209.962%
2026-03-18	60.1800	60.1800	53.4100	53.4100	-16.416%	3	2,441	+177.289%
2026-03-17	69.6000	69.6000	63.9000	63.9000	-2.888%	23	2,441	+131.768%
2026-03-16	67.8300	67.8300	65.8000	65.8000	+2.412%	22	2,439	+125.076%
2026-03-13	64.6800	64.6800	64.2500	64.2500	-6.067%	6	2,443	+130.506%
2026-03-12	74.0000	74.2000	68.4000	68.4000	-16.585%	40	2,438	+116.520%
2026-03-11	82.0000	82.0000	82.0000	82.0000	-3.073%	75	2,439	+80.610%
2026-03-10	87.1000	88.7000	84.6000	84.6000	+2.670%	17	2,514	+75.059%
2026-03-09	67.5000	82.4000	63.7000	82.4000	-6.246%	75	2,520	+79.733%
2026-03-05	87.8900	87.8900	87.8900	87.8900	-6.995%	6	2,531	+68.506%
2026-03-02	93.8000	94.5000	93.8000	94.5000	-7.769%	9	2,531	+56.720%
2026-02-27	102.4000	102.4600	100.9000	102.4600	-2.419%	103	2,528	+44.544%
2026-02-26	104.8000	105.0000	104.8000	105.0000	-15.987%	22	2,595	+41.048%
2026-02-25	119.5000	124.9800	118.5000	124.9800	+11.490%	123	2,494	+18.499%
2026-02-24	112.1900	112.1900	112.1000	112.1000	-3.917%	222	2,494	+32.114%
2026-02-20	116.6700	116.8700	116.5700	116.6700	+11.635%	4	2,474	+26.939%
2026-02-19	107.9000	107.9000	104.5100	104.5100	-9.827%	88	2,476	+41.709%
2026-02-18	116.3000	116.3000	115.9000	115.9000	+19.325%	55	2,477	+27.783%
2026-02-17	97.1300	97.1300	97.1300	97.1300	-9.747%	6	2,424	+52.476%
2026-02-13	114.2600	114.2600	107.6200	107.6200	-4.795%	4	2,424	+37.614%
2026-02-12	113.0400	113.0400	113.0400	113.0400	-15.761%	100	2,424	+31.016%
2026-02-11	143.6700	143.6700	134.1900	134.1900	-4.931%	9	2,324	+10.366%
2026-02-10	141.2900	141.2900	141.1500	141.1500	-1.542%	2	2,321	+4.924%
2026-02-09	141.0600	143.3600	141.0600	143.3600	+6.012%	20	2,320	+3.306%
2026-02-06	116.9000	135.2300	116.8900	135.2300	+24.064%	13	2,322	+9.517%
2026-02-05	109.0000	109.0000	109.0000	109.0000	-6.981%	5	2,319	+35.872%
2026-02-04	127.6600	127.6600	117.1800	117.1800	-11.709%	7	2,320	+26.387%
2026-02-03	135.9100	135.9100	132.7200	132.7200	-11.384%	7	2,324	+11.588%
2026-02-02	149.7700	149.7700	149.7700	149.7700	+9.051%	4	2,324	-1.115%
2026-01-30	131.3300	137.3400	130.5300	137.3400	-2.665%	12	2,328	+7.835%
2026-01-29	130.6000	141.4100	129.0800	141.1000	-7.838%	44	2,333	+4.961%
2026-01-28	154.8000	154.9000	152.4000	153.1000	-1.417%	784	2,313	-3.266%
2026-01-27	147.5000	157.2400	147.5000	155.3000	+18.468%	95	2,470	-4.636%
2026-01-23	133.9200	133.9200	131.0900	131.0900	-3.169%	13	2,370	+12.976%
2026-01-22	132.3000	135.3800	132.3000	135.3800	+26.760%	24	2,376	+9.396%
2026-01-20	120.0000	120.0000	106.8000	106.8000	-27.750%	97	2,384	+38.670%
2026-01-16	151.8100	151.8100	147.8200	147.8200	-0.020%	10	2,325	+0.189%
2026-01-15	154.1100	159.7600	147.8500	147.8500	+5.986%	95	2,325	+0.169%
2026-01-14	138.6700	139.5000	138.6700	139.5000	-12.813%	157	2,343	+6.165%
2026-01-12	157.8000	160.0000	157.8000	160.0000	-1.051%	102	2,304	-7.438%
2026-01-09	162.0000	162.0000	161.7000	161.7000	+0.905%	18	2,202	-8.411%
2026-01-07	160.2500	160.2500	160.2500	160.2500	+2.889%	4	2,185	-7.582%
2026-01-06	150.3000	156.4000	146.1800	155.7500	+9.915%	230	2,181	-4.912%
2026-01-05	141.3000	142.7600	140.4000	141.7000	+6.702%	28	2,271	+4.517%
2025-12-31	132.8000	132.8000	132.8000	132.8000	-6.584%	4	2,271	+11.521%
2025-12-30	142.0000	142.2600	141.4700	142.1600	-1.072%	11	2,271	+4.178%
2025-12-29	144.0000	144.0300	141.0100	143.7000	-0.014%	256	2,280	+3.062%
2025-12-23	143.4800	144.0000	143.4600	143.7200	+6.744%	120	2,241	+3.048%
2025-12-22	134.7000	134.7000	134.6400	134.6400	+6.866%	2	2,291	+9.997%
2025-12-19	125.9900	125.9900	125.9900	125.9900	+10.692%	3	2,292	+17.549%
2025-12-18	113.8200	113.8200	113.8200	113.8200	-0.158%	40	2,295	+30.118%
2025-12-17	113.9500	114.0000	113.9500	114.0000	-32.384%	6	2,255	+29.912%
2025-12-11	161.2100	170.0800	161.2100	168.6000	-2.108%	10	2,255	-12.159%
2025-12-10	159.7200	172.2300	158.2800	172.2300	+3.841%	41	2,245	-14.010%
2025-12-09	165.8600	165.8600	165.8600	165.8600	+5.114%	4	2,242	-10.708%
2025-12-08	165.8000	165.8000	157.7900	157.7900	-7.779%	18	2,238	-6.141%
2025-12-05	178.9200	178.9200	171.1000	171.1000	+4.770%	10	2,220	-13.442%
2025-12-04	163.3100	163.3100	163.3100	163.3100	+2.595%	6	2,212	-9.314%
2025-12-02	158.4300	159.1800	158.2900	159.1800	-2.898%	14	2,212	-6.961%
2025-12-01	160.9200	163.9300	160.9200	163.9300	-2.712%	7	2,219	-9.657%
2025-11-28	168.5000	168.5000	168.5000	168.5000	+5.915%	1	2,219	-12.107%
2025-11-26	159.1500	159.1800	158.0400	159.0900	+10.211%	229	2,185	-6.908%
2025-11-25	138.6300	144.4400	138.6300	144.3500	+26.812%	12	2,185	+2.598%
2025-11-20	125.9600	125.9600	113.8200	113.8300	-10.448%	4	2,231	+30.106%
2025-11-19	139.1100	139.1100	126.8000	127.1100	-2.110%	106	2,231	+16.513%
2025-11-18	129.5500	129.8500	129.5500	129.8500	-15.835%	6	2,150	+14.055%
2025-11-17	154.5600	154.5600	154.2800	154.2800	-6.746%	4	2,153	-4.006%
2025-11-13	175.9000	175.9000	165.4400	165.4400	-8.002%	5	2,151	-10.481%
2025-11-10	179.3000	180.1800	179.3000	179.8300	+1.381%	12	2,148	-17.644%
2025-11-04	192.3000	192.3000	177.3600	177.3800	-13.439%	66	2,148	-16.507%
2025-11-03	197.8000	204.9200	197.8000	204.9200	-6.647%	60	2,086	-27.728%
2025-10-28	216.6500	220.1500	216.6400	219.5100	+47.918%	1,284	1,884	-32.532%
2025-10-20	149.6000	149.6000	148.4000	148.4000	+8.965%	3	753	-0.202%
2025-10-17	135.6400	136.1900	135.6400	136.1900	+2.863%	50	753	+8.745%
2025-10-16	132.4000	132.4000	132.4000	132.4000	+1.378%	1	703	+11.858%
2025-10-13	131.9000	133.0000	130.4500	130.6000	+2.095%	72	702	+13.400%
2025-10-10	128.0400	128.0400	127.9200	127.9200	-17.097%	2	631	+15.775%
2025-10-06	154.2700	154.3000	154.2700	154.3000	+11.779%	2	541	-4.018%
2025-10-01	137.8800	138.0400	137.8800	138.0400	+13.763%	2	540	+7.288%
2025-09-26	121.4500	121.4500	121.3400	121.3400	-17.055%	2	540	+22.054%
2025-09-23	146.1800	146.2900	146.1800	146.2900	+12.470%	4	540	+1.237%
2025-09-19	122.8900	130.1200	122.8900	130.0700	0.000%	574	540	+13.862%

.dark-mode .mzgG0D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzgG0D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7600SPX Oct 16 2026 7600.00 Call (SPX261016C07600000)option OPRA

SPX20261016C7600
SPX Oct 16 2026 7600.00 Call (SPX261016C07600000)
option OPRA