Dark

SPX20261016C7700
SPX Oct 16 2026 7700.00 Call (SPX261016C07700000)
option OPRA

EOD

Jul 8, 2026

149.69-12.472%(-21.33)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	135.3000	149.6900	135.3000	149.6900	-12.472%	7	2,650	0.000%
2026-07-07	171.0200	171.0200	171.0200	171.0200	-7.657%	53	2,644	-12.472%
2026-07-06	168.8700	185.2000	168.8700	185.2000	+20.057%	67	2,672	-19.174%
2026-07-02	187.5400	187.5400	148.9700	154.2600	-7.128%	141	2,708	-2.963%
2026-07-01	168.7000	175.4400	166.1000	166.1000	-4.896%	803	2,708	-9.880%
2026-06-30	166.1100	174.6500	166.1100	174.6500	+13.801%	14	3,002	-14.291%
2026-06-29	128.4300	153.4700	126.9900	153.4700	+19.805%	45	3,002	-2.463%
2026-06-26	135.7000	139.1500	128.1000	128.1000	-4.403%	15	3,023	+16.854%
2026-06-25	139.7500	152.7100	134.0000	134.0000	-2.467%	11	3,008	+11.709%
2026-06-24	147.7600	161.6800	135.2000	137.3900	-8.772%	185	2,935	+8.953%
2026-06-23	153.4000	153.4000	150.6000	150.6000	-19.808%	2	2,949	-0.604%
2026-06-22	207.9000	207.9000	185.8400	187.8000	-9.407%	6	2,950	-20.293%
2026-06-18	202.0000	207.3000	196.1600	207.3000	+20.980%	15	2,914	-27.791%
2026-06-17	212.5700	212.5700	171.3500	171.3500	-27.822%	33	2,914	-12.641%
2026-06-15	229.5500	243.2000	229.5500	237.4000	+28.408%	70	2,914	-36.946%
2026-06-12	184.8800	184.8800	184.8800	184.8800	+4.052%	1	2,914	-19.034%
2026-06-11	144.5000	181.6000	142.2300	177.6800	+33.474%	8	2,914	-15.753%
2026-06-10	152.6400	153.5800	133.1200	133.1200	-18.471%	194	2,915	+12.447%
2026-06-09	163.2800	163.2800	163.2800	163.2800	-14.705%	1	2,903	-8.323%
2026-06-08	196.1000	196.1000	191.4300	191.4300	+3.437%	9	2,896	-21.804%
2026-06-05	216.1500	216.1500	185.0700	185.0700	-33.188%	11	2,904	-19.117%
2026-06-04	256.8300	280.3000	256.8300	277.0000	+1.239%	358	2,917	-45.960%
2026-06-03	273.6100	273.6100	273.6100	273.6100	-6.904%	4	2,960	-45.291%
2026-06-02	280.3800	293.9000	280.3800	293.9000	+1.625%	387	2,960	-49.068%
2026-06-01	265.3100	289.3000	265.3100	289.2000	+8.015%	83	2,696	-48.240%
2026-05-29	278.4900	278.4900	267.7400	267.7400	-1.439%	849	2,707	-44.091%
2026-05-28	246.3800	272.9000	246.3800	271.6500	+9.175%	66	2,716	-44.896%
2026-05-27	254.0400	254.0400	248.4600	248.8200	-0.301%	517	2,731	-39.840%
2026-05-26	254.4100	254.4100	249.5700	249.5700	+8.147%	2	2,970	-40.021%
2026-05-22	232.6000	232.6000	230.7700	230.7700	+15.155%	14	2,970	-35.135%
2026-05-21	200.4000	200.4000	200.4000	200.4000	-4.803%	1	2,978	-25.304%
2026-05-20	185.0900	210.5100	185.0900	210.5100	+17.854%	6	2,978	-28.892%
2026-05-19	177.8700	199.7000	177.8700	178.6200	-9.353%	272	2,972	-16.196%
2026-05-18	215.8600	215.8600	197.0500	197.0500	-12.848%	6	2,972	-24.035%
2026-05-15	226.8700	226.8700	226.1000	226.1000	-18.423%	100	2,972	-33.795%
2026-05-14	257.3100	277.1600	257.3100	277.1600	+14.809%	14	3,070	-45.991%
2026-05-13	217.1800	243.9600	217.1800	241.4100	+14.750%	40	3,080	-37.993%
2026-05-12	208.7000	210.3800	191.1600	210.3800	-3.495%	103	3,080	-28.848%
2026-05-11	218.0000	218.0000	218.0000	218.0000	+2.830%	350	3,080	-31.335%
2026-05-08	212.0700	213.5000	210.8100	212.0000	+18.748%	124	2,698	-29.392%
2026-05-07	191.5400	204.2000	178.5300	178.5300	-9.468%	298	2,613	-16.154%
2026-05-06	171.1300	197.6100	171.1300	197.2000	+34.810%	198	2,502	-24.092%
2026-05-05	138.1300	146.2800	138.1300	146.2800	+14.666%	16	2,435	+2.331%
2026-05-04	133.5100	135.7000	120.2700	127.5700	-11.107%	474	2,422	+17.339%
2026-05-01	146.2300	148.6200	141.7000	143.5100	+11.525%	796	1,746	+4.306%
2026-04-30	110.4400	128.6800	108.6500	128.6800	+20.883%	22	1,746	+16.327%
2026-04-29	102.7900	106.4500	102.7900	106.4500	-5.235%	355	1,742	+40.620%
2026-04-28	116.3300	116.3300	112.3300	112.3300	-8.182%	6	1,878	+33.259%
2026-04-27	121.4600	124.2000	121.4600	122.3400	+2.720%	31	1,878	+22.356%
2026-04-24	110.5300	120.8400	110.0700	119.1000	+7.998%	22	1,870	+25.684%
2026-04-23	110.3000	110.3000	110.2800	110.2800	+12.142%	2	1,854	+35.736%
2026-04-21	114.9900	115.3800	98.3400	98.3400	-10.608%	19	1,853	+52.217%
2026-04-20	109.8200	110.0100	109.8200	110.0100	+0.146%	2	1,853	+36.069%
2026-04-17	96.4900	116.5200	96.4900	109.8500	+29.571%	110	1,853	+36.268%
2026-04-16	88.9200	88.9200	84.7800	84.7800	+15.583%	41	1,870	+76.563%
2026-04-15	64.7000	74.3400	64.7000	73.3500	+14.146%	222	1,870	+104.076%
2026-04-14	53.3000	64.2600	53.3000	64.2600	+43.823%	27	1,819	+132.944%
2026-04-13	43.0000	44.6800	43.0000	44.6800	+10.594%	33	1,815	+235.027%
2026-04-09	40.4000	40.4000	40.4000	40.4000	+14.124%	1	1,805	+270.520%
2026-04-08	35.4000	35.4000	35.4000	35.4000	+50.191%	1	1,806	+322.853%
2026-04-06	24.2000	24.2000	23.5700	23.5700	-0.422%	419	1,806	+535.087%
2026-04-02	23.6700	23.6700	23.6700	23.6700	-4.286%	1	1,946	+532.404%
2026-04-01	25.7800	25.7800	24.7300	24.7300	+53.602%	2	1,946	+505.297%
2026-03-30	18.1100	18.1100	16.0000	16.1000	-24.057%	3	1,947	+829.752%
2026-03-27	21.2000	21.2000	21.2000	21.2000	-17.606%	1	1,947	+606.085%
2026-03-26	26.5800	26.5900	25.7300	25.7300	-24.100%	200	1,946	+481.772%
2026-03-23	33.9000	33.9000	33.9000	33.9000	-14.588%	1	2,126	+341.563%
2026-03-18	42.9000	42.9000	39.5600	39.6900	-18.501%	3	2,126	+277.148%
2026-03-17	48.8000	49.0000	48.7000	48.7000	+1.458%	33	2,127	+207.372%
2026-03-16	49.6000	49.7000	48.0000	48.0000	-27.162%	5	2,104	+211.854%
2026-03-10	61.6700	65.9000	61.6700	65.9000	+24.152%	51	2,030	+127.147%
2026-03-09	52.7700	53.0800	52.7700	53.0800	-12.090%	2	2,080	+182.008%
2026-03-06	59.7200	60.3800	59.7000	60.3800	-4.718%	204	2,081	+147.913%
2026-03-03	63.3700	63.3700	63.3700	63.3700	-14.040%	5	2,281	+136.216%
2026-03-02	73.7200	73.7200	73.7200	73.7200	-7.282%	50	2,281	+103.052%
2026-02-26	79.5100	79.5100	79.5100	79.5100	-7.868%	40	2,231	+88.266%
2026-02-24	85.3500	86.3000	85.3500	86.3000	+13.597%	68	2,140	+73.453%
2026-02-23	75.9700	75.9700	75.9700	75.9700	-5.545%	2	2,141	+97.038%
2026-02-17	79.5500	80.4300	71.3300	80.4300	-8.768%	32	2,051	+86.112%
2026-02-13	88.1600	88.1600	88.1600	88.1600	-6.402%	1	2,049	+69.794%
2026-02-12	95.5000	95.5000	93.9900	94.1900	-10.338%	18	2,049	+58.923%
2026-02-11	104.4300	105.0800	103.7200	105.0500	-6.038%	20	2,049	+42.494%
2026-02-09	110.7700	113.5000	110.7700	111.8000	+5.541%	442	2,050	+33.891%
2026-02-06	94.8500	105.9300	94.8500	105.9300	+28.837%	24	1,652	+41.310%
2026-02-05	82.2200	82.2200	82.2200	82.2200	-21.695%	250	1,647	+82.060%
2026-02-03	105.0000	105.0000	105.0000	105.0000	-1.102%	1	1,735	+42.562%
2026-01-29	103.7000	106.1700	103.7000	106.1700	-13.613%	181	1,735	+40.991%
2026-01-27	123.4000	123.4000	122.9000	122.9000	+17.890%	3	1,656	+21.798%
2026-01-23	104.2500	104.2500	104.2500	104.2500	-4.550%	11	1,653	+43.588%
2026-01-22	102.2200	109.2200	102.2200	109.2200	+8.948%	44	1,653	+37.054%
2026-01-21	100.2500	100.2500	100.2500	100.2500	+19.317%	66	1,653	+49.317%
2026-01-20	84.0100	84.0200	84.0100	84.0200	-23.964%	16	1,714	+78.160%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-13.874%	247	1,706	+35.466%
2026-01-12	126.2000	128.3000	126.2000	128.3000	-1.376%	2	1,539	+16.672%
2026-01-09	129.5700	130.6700	129.5700	130.0900	+5.098%	50	1,537	+15.066%
2026-01-06	123.7800	123.7800	123.7800	123.7800	+9.202%	3	1,587	+20.932%
2026-01-05	115.4800	115.4800	113.3000	113.3500	+14.322%	35	1,559	+32.060%
2026-01-02	106.7700	106.7700	99.1500	99.1500	+0.111%	120	1,559	+50.973%
2025-12-31	108.8500	108.8500	99.0400	99.0400	-12.932%	45	1,434	+51.141%
2025-12-29	112.8000	113.7500	112.2200	113.7500	-7.097%	160	1,434	+31.596%
2025-12-24	118.8400	122.4400	118.8400	122.4400	+15.390%	72	1,444	+22.256%
2025-12-22	106.1100	106.1100	106.1100	106.1100	-11.242%	2	1,444	+41.071%
2025-12-15	120.0800	120.0800	119.5500	119.5500	-14.393%	2	1,445	+25.211%
2025-12-11	139.6000	139.6500	139.2600	139.6500	-1.475%	300	1,445	+7.189%
2025-12-05	141.7900	141.7900	141.7400	141.7400	+2.755%	2	1,223	+5.609%
2025-12-03	137.9200	137.9400	137.9200	137.9400	+3.326%	2	1,223	+8.518%
2025-11-26	131.5100	133.5000	131.5100	133.5000	+44.060%	54	1,227	+12.127%
2025-11-21	93.4900	94.4900	92.4800	92.6700	-15.385%	4	1,227	+61.530%
2025-11-18	106.5000	110.1900	106.0000	109.5200	-4.299%	54	1,125	+36.678%
2025-11-17	114.3900	114.4400	114.3900	114.4400	-31.596%	220	1,109	+30.802%
2025-11-12	167.3000	167.3000	167.3000	167.3000	+5.227%	75	1,011	-10.526%
2025-11-10	141.5600	158.9900	140.8700	158.9900	+38.348%	4	936	-5.849%
2025-11-07	115.0400	115.0400	114.9200	114.9200	-34.875%	2	936	+30.256%
2025-10-31	174.7600	176.4600	174.7600	176.4600	-8.228%	20	936	-15.171%
2025-10-29	192.2800	192.2800	192.2800	192.2800	+5.992%	17	925	-22.150%
2025-10-28	166.8000	181.4500	166.8000	181.4100	+55.503%	421	935	-17.485%
2025-10-23	117.1600	117.1600	116.6600	116.6600	+1.904%	2	600	+28.313%
2025-10-22	114.6900	114.6900	114.4800	114.4800	-6.241%	2	600	+30.756%
2025-10-20	122.0000	122.1000	122.0000	122.1000	+22.100%	9	600	+22.596%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-22.660%	1	591	+49.690%
2025-10-09	129.4700	129.4700	129.3000	129.3000	-1.033%	4	590	+15.770%
2025-10-06	129.2100	130.6500	129.2100	130.6500	+8.640%	540	590	+14.573%
2025-10-02	120.3400	120.3400	120.2600	120.2600	+20.622%	145	158	+24.472%
2025-09-25	99.7000	99.7000	99.7000	99.7000	-16.958%	50	50	+50.140%
2025-09-23	119.4400	120.0700	119.1000	120.0600	+17.579%	4	3	+24.679%
2025-09-19	102.1100	102.1100	102.1100	102.1100	0.000%	1	1	+46.597%

.dark-mode .Mqdqrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mqdqrf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7700SPX Oct 16 2026 7700.00 Call (SPX261016C07700000)option OPRA

SPX20261016C7700
SPX Oct 16 2026 7700.00 Call (SPX261016C07700000)
option OPRA