Dark

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

EOD

Sep 10, 2026

91.30-15.541%(-16.80)898

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	91.0000	95.0000	87.0700	91.3000	-15.541%	898	13,264	0.000%
2026-09-09	112.4500	112.4500	104.5900	108.1000	-12.114%	1,972	13,187	-15.541%
2026-09-08	143.2000	143.2000	123.0000	123.0000	-19.265%	531	12,593	-25.772%
2026-09-04	160.9800	160.9800	143.9500	152.3500	-14.323%	132	12,539	-40.072%
2026-09-03	146.9200	181.6100	146.7000	177.8200	+34.305%	2,190	12,539	-48.656%
2026-09-02	120.2900	138.7000	119.5300	132.4000	+12.969%	465	10,841	-31.042%
2026-09-01	119.2500	129.5000	112.4000	117.2000	-20.218%	449	10,779	-22.099%
2026-08-31	144.3800	146.9000	135.1500	146.9000	-11.174%	1,893	10,418	-37.849%
2026-08-28	180.6700	195.7000	160.3000	165.3800	-8.402%	282	10,033	-44.794%
2026-08-27	166.0000	188.8200	166.0000	180.5500	+12.401%	2,095	9,971	-49.432%
2026-08-26	153.0700	160.6300	146.2300	160.6300	+5.131%	331	8,090	-43.161%
2026-08-25	162.9500	162.9500	152.7900	152.7900	+3.847%	4,478	8,091	-40.245%
2026-08-24	148.7800	156.2000	147.1300	147.1300	-12.004%	2,140	5,259	-37.946%
2026-08-21	160.2500	173.7000	156.0500	167.2000	+10.116%	202	4,732	-45.395%
2026-08-20	174.5900	183.4000	151.8400	151.8400	-19.384%	449	4,683	-39.871%
2026-08-19	203.8100	208.3800	188.3500	188.3500	+0.792%	75	4,414	-51.526%
2026-08-18	196.0600	200.1000	186.8700	186.8700	-16.754%	308	4,317	-51.143%
2026-08-17	243.9100	243.9100	224.4800	224.4800	-9.992%	21	4,088	-59.328%
2026-08-14	266.5500	266.5500	245.7100	249.4000	-5.074%	58	4,066	-63.392%
2026-08-13	253.1700	262.7300	253.1700	262.7300	+13.736%	68	4,065	-65.249%
2026-08-12	231.0000	231.0000	231.0000	231.0000	+1.552%	103	4,080	-60.476%
2026-08-11	243.3900	246.7300	221.1900	227.4700	-5.849%	18	4,184	-59.863%
2026-08-10	247.6700	248.3000	240.7500	241.6000	-2.518%	61	3,694	-62.210%
2026-08-07	227.6900	252.2600	226.0400	247.8400	+10.766%	167	3,681	-63.162%
2026-08-06	233.7900	236.6400	216.4200	223.7500	-8.005%	390	3,656	-59.196%
2026-08-05	265.3900	265.3900	217.7000	243.2200	-5.505%	270	3,703	-62.462%
2026-08-04	204.1600	259.7000	202.2500	257.3900	+55.711%	85	3,711	-64.529%
2026-08-03	129.9200	165.9300	129.9200	165.3000	+42.869%	10	3,694	-44.767%
2026-07-31	87.7300	115.7000	87.7300	115.7000	+19.896%	2,058	3,613	-21.089%
2026-07-30	77.5100	98.5600	77.5100	96.5000	+41.912%	666	3,095	-5.389%
2026-07-29	83.1000	97.3600	68.0000	68.0000	-31.174%	239	2,920	+34.265%
2026-07-28	92.0000	101.5000	87.9100	98.8000	+5.218%	129	2,852	-7.591%
2026-07-27	118.0000	118.0000	89.8000	93.9000	-2.694%	29	2,857	-2.769%
2026-07-24	98.6600	114.3900	96.3000	96.5000	-0.413%	105	2,873	-5.389%
2026-07-23	115.6200	115.6200	96.9000	96.9000	-31.340%	145	2,884	-5.779%
2026-07-22	136.7900	145.7000	136.4600	141.1300	+6.578%	91	2,858	-35.308%
2026-07-21	132.4400	132.4400	131.1500	132.4200	+11.653%	287	2,896	-31.053%
2026-07-20	144.8400	144.9000	118.6000	118.6000	-8.282%	197	2,810	-23.019%
2026-07-17	128.4200	138.8800	128.4200	129.3100	-16.949%	202	2,823	-29.394%
2026-07-16	171.1000	177.6000	153.6500	155.7000	-13.404%	39	2,803	-41.362%
2026-07-15	185.6100	185.6100	179.8000	179.8000	+3.691%	35	2,834	-49.221%
2026-07-14	162.9000	175.6000	162.9000	173.4000	-0.914%	4	2,834	-47.347%
2026-07-13	179.3400	179.3400	174.9600	175.0000	-8.902%	379	2,773	-47.829%
2026-07-10	183.9200	192.1000	183.9200	192.1000	+8.219%	2	2,783	-52.473%
2026-07-09	161.6000	179.6000	158.5000	177.5100	+18.585%	247	2,702	-48.566%
2026-07-08	135.3000	149.6900	135.3000	149.6900	-12.472%	7	2,650	-39.007%
2026-07-07	171.0200	171.0200	171.0200	171.0200	-7.657%	53	2,644	-46.614%
2026-07-06	168.8700	185.2000	168.8700	185.2000	+20.057%	67	2,672	-50.702%
2026-07-02	187.5400	187.5400	148.9700	154.2600	-7.128%	141	2,708	-40.814%
2026-07-01	168.7000	175.4400	166.1000	166.1000	-4.896%	803	2,708	-45.033%
2026-06-30	166.1100	174.6500	166.1100	174.6500	+13.801%	14	3,002	-47.724%
2026-06-29	128.4300	153.4700	126.9900	153.4700	+19.805%	45	3,002	-40.510%
2026-06-26	135.7000	139.1500	128.1000	128.1000	-4.403%	15	3,023	-28.728%
2026-06-25	139.7500	152.7100	134.0000	134.0000	-2.467%	11	3,008	-31.866%
2026-06-24	147.7600	161.6800	135.2000	137.3900	-8.772%	185	2,935	-33.547%
2026-06-23	153.4000	153.4000	150.6000	150.6000	-19.808%	2	2,949	-39.376%
2026-06-22	207.9000	207.9000	185.8400	187.8000	-9.407%	6	2,950	-51.384%
2026-06-18	202.0000	207.3000	196.1600	207.3000	+20.980%	15	2,914	-55.958%
2026-06-17	212.5700	212.5700	171.3500	171.3500	-27.822%	33	2,914	-46.717%
2026-06-15	229.5500	243.2000	229.5500	237.4000	+28.408%	70	2,914	-61.542%
2026-06-12	184.8800	184.8800	184.8800	184.8800	+4.052%	1	2,914	-50.617%
2026-06-11	144.5000	181.6000	142.2300	177.6800	+33.474%	8	2,914	-48.615%
2026-06-10	152.6400	153.5800	133.1200	133.1200	-18.471%	194	2,915	-31.415%
2026-06-09	163.2800	163.2800	163.2800	163.2800	-14.705%	1	2,903	-44.084%
2026-06-08	196.1000	196.1000	191.4300	191.4300	+3.437%	9	2,896	-52.306%
2026-06-05	216.1500	216.1500	185.0700	185.0700	-33.188%	11	2,904	-50.667%
2026-06-04	256.8300	280.3000	256.8300	277.0000	+1.239%	358	2,917	-67.040%
2026-06-03	273.6100	273.6100	273.6100	273.6100	-6.904%	4	2,960	-66.631%
2026-06-02	280.3800	293.9000	280.3800	293.9000	+1.625%	387	2,960	-68.935%
2026-06-01	265.3100	289.3000	265.3100	289.2000	+8.015%	83	2,696	-68.430%
2026-05-29	278.4900	278.4900	267.7400	267.7400	-1.439%	849	2,707	-65.900%
2026-05-28	246.3800	272.9000	246.3800	271.6500	+9.175%	66	2,716	-66.391%
2026-05-27	254.0400	254.0400	248.4600	248.8200	-0.301%	517	2,731	-63.307%
2026-05-26	254.4100	254.4100	249.5700	249.5700	+8.147%	2	2,970	-63.417%
2026-05-22	232.6000	232.6000	230.7700	230.7700	+15.155%	14	2,970	-60.437%
2026-05-21	200.4000	200.4000	200.4000	200.4000	-4.803%	1	2,978	-54.441%
2026-05-20	185.0900	210.5100	185.0900	210.5100	+17.854%	6	2,978	-56.629%
2026-05-19	177.8700	199.7000	177.8700	178.6200	-9.353%	272	2,972	-48.886%
2026-05-18	215.8600	215.8600	197.0500	197.0500	-12.848%	6	2,972	-53.667%
2026-05-15	226.8700	226.8700	226.1000	226.1000	-18.423%	100	2,972	-59.620%
2026-05-14	257.3100	277.1600	257.3100	277.1600	+14.809%	14	3,070	-67.059%
2026-05-13	217.1800	243.9600	217.1800	241.4100	+14.750%	40	3,080	-62.181%
2026-05-12	208.7000	210.3800	191.1600	210.3800	-3.495%	103	3,080	-56.602%
2026-05-11	218.0000	218.0000	218.0000	218.0000	+2.830%	350	3,080	-58.119%
2026-05-08	212.0700	213.5000	210.8100	212.0000	+18.748%	124	2,698	-56.934%
2026-05-07	191.5400	204.2000	178.5300	178.5300	-9.468%	298	2,613	-48.860%
2026-05-06	171.1300	197.6100	171.1300	197.2000	+34.810%	198	2,502	-53.702%
2026-05-05	138.1300	146.2800	138.1300	146.2800	+14.666%	16	2,435	-37.585%
2026-05-04	133.5100	135.7000	120.2700	127.5700	-11.107%	474	2,422	-28.431%
2026-05-01	146.2300	148.6200	141.7000	143.5100	+11.525%	796	1,746	-36.381%
2026-04-30	110.4400	128.6800	108.6500	128.6800	+20.883%	22	1,746	-29.049%
2026-04-29	102.7900	106.4500	102.7900	106.4500	-5.235%	355	1,742	-14.232%
2026-04-28	116.3300	116.3300	112.3300	112.3300	-8.182%	6	1,878	-18.722%
2026-04-27	121.4600	124.2000	121.4600	122.3400	+2.720%	31	1,878	-25.372%
2026-04-24	110.5300	120.8400	110.0700	119.1000	+7.998%	22	1,870	-23.342%
2026-04-23	110.3000	110.3000	110.2800	110.2800	+12.142%	2	1,854	-17.211%
2026-04-21	114.9900	115.3800	98.3400	98.3400	-10.608%	19	1,853	-7.159%
2026-04-20	109.8200	110.0100	109.8200	110.0100	+0.146%	2	1,853	-17.008%
2026-04-17	96.4900	116.5200	96.4900	109.8500	+29.571%	110	1,853	-16.887%
2026-04-16	88.9200	88.9200	84.7800	84.7800	+15.583%	41	1,870	+7.690%
2026-04-15	64.7000	74.3400	64.7000	73.3500	+14.146%	222	1,870	+24.472%
2026-04-14	53.3000	64.2600	53.3000	64.2600	+43.823%	27	1,819	+42.079%
2026-04-13	43.0000	44.6800	43.0000	44.6800	+10.594%	33	1,815	+104.342%
2026-04-09	40.4000	40.4000	40.4000	40.4000	+14.124%	1	1,805	+125.990%
2026-04-08	35.4000	35.4000	35.4000	35.4000	+50.191%	1	1,806	+157.910%
2026-04-06	24.2000	24.2000	23.5700	23.5700	-0.422%	419	1,806	+287.357%
2026-04-02	23.6700	23.6700	23.6700	23.6700	-4.286%	1	1,946	+285.720%
2026-04-01	25.7800	25.7800	24.7300	24.7300	+53.602%	2	1,946	+269.187%
2026-03-30	18.1100	18.1100	16.0000	16.1000	-24.057%	3	1,947	+467.081%
2026-03-27	21.2000	21.2000	21.2000	21.2000	-17.606%	1	1,947	+330.660%
2026-03-26	26.5800	26.5900	25.7300	25.7300	-24.100%	200	1,946	+254.839%
2026-03-23	33.9000	33.9000	33.9000	33.9000	-14.588%	1	2,126	+169.322%
2026-03-18	42.9000	42.9000	39.5600	39.6900	-18.501%	3	2,126	+130.033%
2026-03-17	48.8000	49.0000	48.7000	48.7000	+1.458%	33	2,127	+87.474%
2026-03-16	49.6000	49.7000	48.0000	48.0000	-27.162%	5	2,104	+90.208%
2026-03-10	61.6700	65.9000	61.6700	65.9000	+24.152%	51	2,030	+38.543%
2026-03-09	52.7700	53.0800	52.7700	53.0800	-12.090%	2	2,080	+72.005%
2026-03-06	59.7200	60.3800	59.7000	60.3800	-4.718%	204	2,081	+51.209%
2026-03-03	63.3700	63.3700	63.3700	63.3700	-14.040%	5	2,281	+44.074%
2026-03-02	73.7200	73.7200	73.7200	73.7200	-7.282%	50	2,281	+23.847%
2026-02-26	79.5100	79.5100	79.5100	79.5100	-7.868%	40	2,231	+14.828%
2026-02-24	85.3500	86.3000	85.3500	86.3000	+13.597%	68	2,140	+5.794%
2026-02-23	75.9700	75.9700	75.9700	75.9700	-5.545%	2	2,141	+20.179%
2026-02-17	79.5500	80.4300	71.3300	80.4300	-8.768%	32	2,051	+13.515%
2026-02-13	88.1600	88.1600	88.1600	88.1600	-6.402%	1	2,049	+3.562%
2026-02-12	95.5000	95.5000	93.9900	94.1900	-10.338%	18	2,049	-3.068%
2026-02-11	104.4300	105.0800	103.7200	105.0500	-6.038%	20	2,049	-13.089%
2026-02-09	110.7700	113.5000	110.7700	111.8000	+5.541%	442	2,050	-18.336%
2026-02-06	94.8500	105.9300	94.8500	105.9300	+28.837%	24	1,652	-13.811%
2026-02-05	82.2200	82.2200	82.2200	82.2200	-21.695%	250	1,647	+11.044%
2026-02-03	105.0000	105.0000	105.0000	105.0000	-1.102%	1	1,735	-13.048%
2026-01-29	103.7000	106.1700	103.7000	106.1700	-13.613%	181	1,735	-14.006%
2026-01-27	123.4000	123.4000	122.9000	122.9000	+17.890%	3	1,656	-25.712%
2026-01-23	104.2500	104.2500	104.2500	104.2500	-4.550%	11	1,653	-12.422%
2026-01-22	102.2200	109.2200	102.2200	109.2200	+8.948%	44	1,653	-16.407%
2026-01-21	100.2500	100.2500	100.2500	100.2500	+19.317%	66	1,653	-8.928%
2026-01-20	84.0100	84.0200	84.0100	84.0200	-23.964%	16	1,714	+8.665%
2026-01-14	110.5000	110.5000	110.5000	110.5000	-13.874%	247	1,706	-17.376%
2026-01-12	126.2000	128.3000	126.2000	128.3000	-1.376%	2	1,539	-28.839%
2026-01-09	129.5700	130.6700	129.5700	130.0900	+5.098%	50	1,537	-29.818%
2026-01-06	123.7800	123.7800	123.7800	123.7800	+9.202%	3	1,587	-26.240%
2026-01-05	115.4800	115.4800	113.3000	113.3500	+14.322%	35	1,559	-19.453%
2026-01-02	106.7700	106.7700	99.1500	99.1500	+0.111%	120	1,559	-7.917%
2025-12-31	108.8500	108.8500	99.0400	99.0400	-12.932%	45	1,434	-7.815%
2025-12-29	112.8000	113.7500	112.2200	113.7500	-7.097%	160	1,434	-19.736%
2025-12-24	118.8400	122.4400	118.8400	122.4400	+15.390%	72	1,444	-25.433%
2025-12-22	106.1100	106.1100	106.1100	106.1100	-11.242%	2	1,444	-13.957%
2025-12-15	120.0800	120.0800	119.5500	119.5500	-14.393%	2	1,445	-23.630%
2025-12-11	139.6000	139.6500	139.2600	139.6500	-1.475%	300	1,445	-34.622%
2025-12-05	141.7900	141.7900	141.7400	141.7400	+2.755%	2	1,223	-35.586%
2025-12-03	137.9200	137.9400	137.9200	137.9400	+3.326%	2	1,223	-33.812%
2025-11-26	131.5100	133.5000	131.5100	133.5000	+44.060%	54	1,227	-31.610%
2025-11-21	93.4900	94.4900	92.4800	92.6700	-15.385%	4	1,227	-1.478%
2025-11-18	106.5000	110.1900	106.0000	109.5200	-4.299%	54	1,125	-16.636%
2025-11-17	114.3900	114.4400	114.3900	114.4400	-31.596%	220	1,109	-20.220%
2025-11-12	167.3000	167.3000	167.3000	167.3000	+5.227%	75	1,011	-45.427%
2025-11-10	141.5600	158.9900	140.8700	158.9900	+38.348%	4	936	-42.575%
2025-11-07	115.0400	115.0400	114.9200	114.9200	-34.875%	2	936	-20.553%
2025-10-31	174.7600	176.4600	174.7600	176.4600	-8.228%	20	936	-48.260%
2025-10-29	192.2800	192.2800	192.2800	192.2800	+5.992%	17	925	-52.517%
2025-10-28	166.8000	181.4500	166.8000	181.4100	+55.503%	421	935	-49.672%
2025-10-23	117.1600	117.1600	116.6600	116.6600	+1.904%	2	600	-21.738%
2025-10-22	114.6900	114.6900	114.4800	114.4800	-6.241%	2	600	-20.248%
2025-10-20	122.0000	122.1000	122.0000	122.1000	+22.100%	9	600	-25.225%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-22.660%	1	591	-8.700%
2025-10-09	129.4700	129.4700	129.3000	129.3000	-1.033%	4	590	-29.389%
2025-10-06	129.2100	130.6500	129.2100	130.6500	+8.640%	540	590	-30.119%
2025-10-02	120.3400	120.3400	120.2600	120.2600	+20.622%	145	158	-24.081%
2025-09-25	99.7000	99.7000	99.7000	99.7000	-16.958%	50	50	-8.425%
2025-09-23	119.4400	120.0700	119.1000	120.0600	+17.579%	4	3	-23.955%
2025-09-19	102.1100	102.1100	102.1100	102.1100	0.000%	1	1	-10.587%

.dark-mode .tcHrbT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tcHrbT{ 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