Dark

SPX20261016C7650
SPX Oct 16 2026 7650.00 Call (SPX261016C07650000)
option OPRA

EOD

Sep 10, 2026

120.53-12.035%(-16.49)655

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	116.5200	125.6500	111.8500	120.5300	-12.035%	655	5,577	0.000%
2026-09-09	142.7200	145.7300	131.1300	137.0200	-11.383%	298	5,235	-12.035%
2026-09-08	177.5300	177.5300	154.6200	154.6200	-16.606%	191	5,197	-22.048%
2026-09-04	197.9000	199.6700	179.0600	185.4100	-10.946%	228	5,151	-34.993%
2026-09-03	189.6900	215.5500	180.0200	208.2000	+28.455%	37	5,151	-42.109%
2026-09-02	151.0200	169.2000	149.3600	162.0800	+12.563%	346	5,164	-25.635%
2026-09-01	147.2000	160.1200	141.5300	143.9900	-18.696%	409	5,238	-16.293%
2026-08-31	176.6800	177.1000	165.8000	177.1000	-9.179%	23	5,027	-31.942%
2026-08-28	219.3900	223.3200	195.0000	195.0000	-4.622%	30	5,017	-38.190%
2026-08-27	197.0000	219.8300	196.1200	204.4500	+6.562%	18	5,015	-41.047%
2026-08-26	182.0100	193.1000	181.5900	191.8600	+2.808%	69	5,006	-37.178%
2026-08-25	192.7300	192.7300	181.5000	186.6200	+4.083%	11	4,975	-35.414%
2026-08-24	178.9500	186.1500	175.2700	179.3000	-9.586%	399	4,981	-32.777%
2026-08-21	191.3400	206.3000	189.2500	198.3100	+5.878%	45	5,085	-39.221%
2026-08-20	187.4300	187.4300	187.3000	187.3000	-14.102%	26	5,070	-35.649%
2026-08-19	233.7100	244.4500	218.0500	218.0500	-1.111%	6	5,095	-44.724%
2026-08-18	234.1100	234.1100	220.5000	220.5000	-14.684%	215	5,112	-45.338%
2026-08-17	283.7400	283.7400	258.4500	258.4500	-9.633%	8	4,962	-53.364%
2026-08-14	286.0000	286.0000	286.0000	286.0000	-7.028%	1	4,963	-57.857%
2026-08-13	288.5600	307.6200	288.5600	307.6200	+19.678%	21	4,963	-60.819%
2026-08-11	257.0400	257.0400	257.0400	257.0400	-8.144%	1	4,962	-53.108%
2026-08-10	277.5600	279.8300	271.8700	279.8300	+9.780%	16	4,963	-56.927%
2026-08-06	275.9700	275.9700	249.3000	254.9000	-8.703%	216	4,974	-52.715%
2026-08-05	306.5000	306.5000	277.1000	279.2000	-4.645%	20	5,034	-56.830%
2026-08-04	223.0000	292.8000	223.0000	292.8000	+54.130%	37	5,102	-58.835%
2026-08-03	150.4700	194.3000	150.4700	189.9700	+40.614%	558	5,104	-36.553%
2026-07-31	120.2000	140.5000	105.0000	135.1000	+13.529%	22	5,119	-10.785%
2026-07-30	98.0500	119.0000	96.8000	119.0000	+43.029%	1,097	5,131	+1.286%
2026-07-29	117.6400	118.2700	83.2000	83.2000	-30.840%	325	4,529	+44.868%
2026-07-28	108.0000	120.3000	108.0000	120.3000	+5.066%	11	4,602	+0.191%
2026-07-27	114.5000	114.5000	114.5000	114.5000	-2.153%	1	4,601	+5.266%
2026-07-24	122.3000	122.3000	117.0200	117.0200	-1.664%	15	4,604	+2.999%
2026-07-23	128.8500	138.2800	118.7100	119.0000	-28.097%	33	4,617	+1.286%
2026-07-22	163.2800	166.6200	163.0000	165.5000	-0.181%	26	4,621	-27.172%
2026-07-21	155.4500	170.2000	155.4500	165.8000	+16.433%	932	4,631	-27.304%
2026-07-20	172.7000	172.7000	142.2000	142.4000	-5.932%	206	3,716	-15.358%
2026-07-17	149.3500	168.1000	149.3500	151.3800	-17.143%	67	3,602	-20.379%
2026-07-16	205.2100	206.8900	179.3500	182.7000	-10.542%	28	4,137	-34.028%
2026-07-15	192.8500	206.2900	190.9000	204.2300	+1.355%	15	4,127	-40.983%
2026-07-14	195.3700	203.7000	195.3700	201.5000	+6.164%	153	3,236	-40.184%
2026-07-13	206.3400	206.7000	189.8000	189.8000	-10.226%	39	3,111	-36.496%
2026-07-10	208.7000	211.4200	204.2000	211.4200	+2.323%	5	3,106	-42.990%
2026-07-09	206.4900	206.6200	206.4900	206.6200	+21.684%	126	3,105	-41.666%
2026-07-08	169.8000	169.8000	169.8000	169.8000	-12.663%	3	2,991	-29.016%
2026-07-07	196.1000	196.1000	194.4200	194.4200	-6.749%	11	2,994	-38.005%
2026-07-06	208.4000	209.2000	208.4000	208.4900	+23.660%	5	2,983	-42.189%
2026-07-02	185.3600	185.3600	168.6000	168.6000	-11.589%	257	3,233	-28.511%
2026-07-01	189.4000	200.6000	189.4000	190.7000	-5.925%	36	3,233	-36.796%
2026-06-30	193.9000	202.7100	193.9000	202.7100	+19.382%	30	3,225	-40.541%
2026-06-29	168.5900	169.8000	160.2500	169.8000	+13.655%	768	3,220	-29.016%
2026-06-26	155.1700	155.1700	148.6900	149.4000	-2.161%	25	2,207	-19.324%
2026-06-25	156.0700	173.5200	150.2600	152.7000	-0.780%	8	2,228	-21.067%
2026-06-24	163.7400	164.7800	153.9000	153.9000	-15.160%	33	2,226	-21.683%
2026-06-23	175.8000	181.8000	175.8000	181.4000	-19.198%	11	2,256	-33.556%
2026-06-18	219.3800	230.0900	215.5000	224.5000	+10.482%	43	2,255	-46.312%
2026-06-17	241.6300	241.6300	203.2000	203.2000	-18.295%	6	2,255	-40.684%
2026-06-16	252.6000	253.0000	248.7000	248.7000	-4.298%	4	2,255	-51.536%
2026-06-15	259.8700	259.8700	259.8700	259.8700	+60.216%	15	2,258	-53.619%
2026-06-11	162.2000	162.2000	162.2000	162.2000	+6.577%	1	2,258	-25.691%
2026-06-10	178.4000	183.2000	152.1900	152.1900	-2.192%	12	2,264	-20.803%
2026-06-09	235.9600	235.9600	155.6000	155.6000	-23.800%	9	2,259	-22.539%
2026-06-08	223.6000	223.6000	204.2000	204.2000	+2.299%	194	2,254	-40.975%
2026-06-05	261.3500	261.3500	199.6100	199.6100	-35.107%	6	2,138	-39.617%
2026-06-04	284.6200	309.5600	282.6500	307.6000	+4.028%	9	2,140	-60.816%
2026-06-03	294.8900	300.0400	294.3000	295.6900	-8.042%	82	2,144	-59.238%
2026-06-02	321.8900	321.8900	321.5500	321.5500	+2.863%	3	2,182	-62.516%
2026-06-01	295.3000	312.6000	295.2000	312.6000	+5.430%	116	2,183	-61.443%
2026-05-29	314.7500	314.7500	296.5000	296.5000	-1.619%	120	2,212	-59.349%
2026-05-28	270.9600	301.3800	270.9600	301.3800	+6.846%	17	2,124	-60.007%
2026-05-27	273.1000	282.0700	273.1000	282.0700	+2.485%	1,054	2,124	-57.269%
2026-05-26	277.2800	288.2000	275.2300	275.2300	+7.369%	17	1,245	-56.208%
2026-05-22	263.8900	263.8900	256.3400	256.3400	+5.755%	12	1,260	-52.980%
2026-05-21	225.3000	242.3900	224.2000	242.3900	+11.382%	13	1,265	-50.274%
2026-05-20	211.5600	217.6200	211.5600	217.6200	+6.855%	5	1,265	-44.614%
2026-05-19	197.6100	203.6600	197.6100	203.6600	-18.617%	8	1,260	-40.818%
2026-05-15	250.2500	250.2500	250.2500	250.2500	-15.967%	4	1,260	-51.836%
2026-05-14	274.1300	304.8900	274.1300	297.8000	+22.572%	60	1,262	-59.527%
2026-05-13	242.9600	242.9600	242.9600	242.9600	+14.929%	14	1,312	-50.391%
2026-05-12	211.4000	211.4000	211.4000	211.4000	-16.778%	8	1,312	-42.985%
2026-05-11	246.7100	255.1500	246.7100	254.0200	+7.032%	64	1,312	-52.551%
2026-05-08	234.5400	237.3300	234.5400	237.3300	+4.426%	31	1,381	-49.214%
2026-05-07	227.2700	227.2700	227.2700	227.2700	+5.589%	12	1,385	-46.966%
2026-05-06	194.8000	215.2400	194.8000	215.2400	+31.928%	31	1,397	-44.002%
2026-05-05	159.3200	166.0600	159.3200	163.1500	+11.601%	30	1,404	-26.123%
2026-05-04	152.3400	156.6600	144.1000	146.1900	-5.975%	36	1,406	-17.553%
2026-05-01	155.5500	165.7600	155.4800	155.4800	+5.246%	519	1,648	-22.479%
2026-04-30	124.9700	147.7300	122.4700	147.7300	+20.076%	67	1,648	-18.412%
2026-04-29	123.2100	123.2100	120.6600	123.0300	-2.101%	132	1,585	-2.032%
2026-04-28	122.5500	125.6700	122.5500	125.6700	-12.376%	35	1,517	-4.090%
2026-04-27	141.2700	143.5000	141.2700	143.4200	+4.625%	8	1,485	-15.960%
2026-04-24	123.3200	137.0800	122.4900	137.0800	+16.982%	78	1,479	-12.073%
2026-04-21	131.7400	131.7400	117.1800	117.1800	-3.722%	636	1,580	+2.859%
2026-04-20	123.2500	123.2500	121.3700	121.7100	-7.035%	24	1,580	-0.970%
2026-04-17	122.1700	130.9200	122.1700	130.9200	+33.633%	275	1,570	-7.936%
2026-04-16	96.0500	103.7000	96.0500	97.9700	+8.831%	892	1,545	+23.027%
2026-04-15	88.4100	90.0200	88.0000	90.0200	+26.078%	13	1,471	+33.892%
2026-04-14	62.9000	73.1000	62.9000	71.4000	+41.107%	15	1,471	+68.810%
2026-04-13	47.1300	50.6500	47.1300	50.6000	+75.694%	7	1,468	+138.202%
2026-04-06	28.8000	28.8000	28.8000	28.8000	+1.875%	16	1,465	+318.507%
2026-04-02	25.7000	28.2700	25.7000	28.2700	+7.818%	3	1,464	+326.353%
2026-03-31	26.2000	26.2200	26.2000	26.2200	+11.717%	2	1,464	+359.687%
2026-03-27	25.2400	25.2400	23.4700	23.4700	-20.976%	103	1,465	+413.549%
2026-03-26	32.1600	34.2000	28.9800	29.7000	-31.250%	16	1,564	+305.825%
2026-03-23	42.7200	43.2000	42.7200	43.2000	+18.033%	2	1,564	+179.005%
2026-03-20	38.1200	38.1200	36.6000	36.6000	-9.181%	3	1,565	+229.317%
2026-03-19	40.3000	40.3000	40.3000	40.3000	-11.429%	1	1,564	+199.082%
2026-03-18	51.0300	51.0300	45.5000	45.5000	-18.677%	8	1,564	+164.901%
2026-03-17	59.0000	59.0000	55.9500	55.9500	-0.798%	17	1,559	+115.424%
2026-03-16	57.3000	57.3000	55.7300	56.4000	+2.045%	16	1,546	+113.706%
2026-03-13	55.2700	55.2700	55.2700	55.2700	-29.655%	1	1,548	+118.075%
2026-03-10	69.9200	78.5700	69.9200	78.5700	+12.211%	12	1,548	+53.405%
2026-03-06	70.0200	70.0200	70.0200	70.0200	-11.097%	1	1,549	+72.137%
2026-03-05	78.7300	78.7600	78.7300	78.7600	-18.929%	4	1,548	+53.035%
2026-02-26	97.1500	97.1500	97.1500	97.1500	-8.358%	1	1,548	+24.066%
2026-02-25	106.0100	106.0100	106.0100	106.0100	+7.243%	6	1,551	+13.697%
2026-02-24	95.3600	98.9300	95.3600	98.8500	+13.464%	26	1,551	+21.932%
2026-02-23	87.1200	87.1200	87.1200	87.1200	-9.457%	2	1,557	+38.349%
2026-02-20	96.3800	96.3800	96.1800	96.2200	+6.580%	5	1,556	+25.265%
2026-02-19	90.4700	90.4700	90.2800	90.2800	-22.480%	4	1,555	+33.507%
2026-02-11	113.0400	116.4600	113.0400	116.4600	-9.412%	6	1,451	+3.495%
2026-02-10	128.5600	128.5600	128.5600	128.5600	+3.261%	2	1,457	-6.246%
2026-02-09	117.2700	127.8400	117.2700	124.5000	+9.973%	122	1,457	-3.189%
2026-02-06	109.2600	113.2100	109.2600	113.2100	+9.350%	30	1,364	+6.466%
2026-02-04	103.6000	103.6000	103.5300	103.5300	-12.017%	3	1,370	+16.420%
2026-02-03	120.5100	120.5100	117.6700	117.6700	-12.565%	7	1,372	+2.431%
2026-02-02	128.0500	134.5800	128.0500	134.5800	+8.096%	12	1,379	-10.440%
2026-01-30	116.5300	124.5000	115.7300	124.5000	+0.379%	23	1,385	-3.189%
2026-01-29	124.0300	125.7500	120.0800	124.0300	-8.734%	27	1,384	-2.822%
2026-01-28	135.9000	135.9000	135.9000	135.9000	+6.338%	3	1,379	-11.310%
2026-01-26	128.9000	128.9000	127.8000	127.8000	+11.811%	2	1,379	-5.689%
2026-01-23	115.1700	115.1700	114.3000	114.3000	-3.723%	6	1,378	+5.451%
2026-01-22	115.0800	118.7200	115.0800	118.7200	+25.963%	12	1,378	+1.525%
2026-01-20	98.5000	98.5000	94.2500	94.2500	-29.612%	10	1,384	+27.883%
2026-01-16	131.9000	133.9000	131.9000	133.9000	+1.555%	13	1,394	-9.985%
2026-01-15	140.4800	142.8700	131.8500	131.8500	-3.899%	38	1,394	-8.586%
2026-01-13	140.0900	140.4000	136.6000	137.2000	-5.704%	16	1,375	-12.150%
2026-01-12	141.4000	145.5000	141.4000	145.5000	+0.352%	77	1,367	-17.162%
2026-01-09	136.9300	145.2000	136.9300	144.9900	+0.877%	82	1,367	-16.870%
2026-01-07	141.9900	146.7000	141.9900	143.7300	+3.433%	30	1,373	-16.141%
2026-01-06	138.9600	138.9600	138.9600	138.9600	+7.272%	6	1,352	-13.263%
2026-01-05	129.5000	129.5400	129.4200	129.5400	-2.995%	174	1,349	-6.955%
2025-12-26	133.6100	133.6100	133.5400	133.5400	+6.186%	2	1,349	-9.742%
2025-12-23	125.6600	125.7600	125.6600	125.7600	+12.326%	2	1,349	-4.159%
2025-12-18	110.6600	111.9600	110.6600	111.9600	+10.665%	8	1,348	+7.655%
2025-12-17	101.2800	101.2800	101.1700	101.1700	-12.255%	120	1,346	+19.136%
2025-12-16	115.3000	115.3000	115.3000	115.3000	-20.428%	8	1,346	+4.536%
2025-12-08	144.9000	144.9000	144.9000	144.9000	-4.293%	10	1,338	-16.818%
2025-12-03	149.8000	151.4000	149.8000	151.4000	+5.132%	10	1,338	-20.390%
2025-12-02	149.1400	149.7400	143.0000	144.0100	-21.443%	152	1,328	-16.304%
2025-11-12	182.7400	183.3200	182.7400	183.3200	+11.924%	6	1,261	-34.252%
2025-11-10	163.7800	163.7900	163.7800	163.7900	+1.217%	6	1,261	-26.412%
2025-11-06	162.6300	162.6300	161.8200	161.8200	-13.075%	2	266	-25.516%
2025-10-31	192.6600	193.0600	186.1600	186.1600	-2.824%	18	267	-35.255%
2025-10-30	191.3000	191.5700	191.3000	191.5700	+12.662%	2	262	-37.083%
2025-10-27	169.1900	170.0400	169.1900	170.0400	+25.676%	50	237	-29.117%
2025-10-20	127.8800	135.3000	127.8800	135.3000	+9.911%	9	237	-10.916%
2025-10-17	123.1000	123.1000	123.1000	123.1000	-4.810%	2	236	-2.088%
2025-10-14	108.1000	129.3200	107.2200	129.3200	+8.993%	37	234	-6.797%
2025-10-13	120.9000	120.9000	118.1300	118.6500	-17.844%	235	236	+1.584%
2025-10-09	144.3800	144.4200	144.3800	144.4200	0.000%	2	1	-16.542%

.dark-mode .zQyK2m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQyK2m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7650SPX Oct 16 2026 7650.00 Call (SPX261016C07650000)option OPRA

SPX20261016C7650
SPX Oct 16 2026 7650.00 Call (SPX261016C07650000)
option OPRA