Dark

SPX20261016C7725
SPX Oct 16 2026 7725.00 Call (SPX261016C07725000)
option OPRA

EOD

Sep 10, 2026

78.45-20.274%(-19.95)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	79.2000	83.2500	77.5000	78.4500	-20.274%	44	2,936	0.000%
2026-09-09	95.8700	98.4000	95.7200	98.4000	-11.263%	326	2,955	-20.274%
2026-09-08	128.0000	128.0000	110.8900	110.8900	-17.116%	893	2,666	-29.254%
2026-09-04	141.9400	144.1300	133.4300	133.7900	-17.158%	8	2,093	-41.363%
2026-09-03	157.2300	164.7900	155.1000	161.5000	+37.447%	266	2,093	-51.424%
2026-09-02	108.2900	122.9700	108.2900	117.5000	+17.996%	15	1,951	-33.234%
2026-09-01	104.9000	111.8000	99.5800	99.5800	-24.331%	13	1,939	-21.219%
2026-08-31	129.2400	131.6000	124.1700	131.6000	-11.684%	47	1,937	-40.388%
2026-08-28	167.9100	173.4400	149.0100	149.0100	-9.361%	242	1,945	-47.353%
2026-08-27	151.8600	169.9800	147.8800	164.4000	+15.775%	58	1,909	-52.281%
2026-08-26	142.0100	148.0000	134.7000	142.0000	-0.665%	35	1,900	-44.754%
2026-08-25	144.3500	144.3500	138.2000	142.9500	+5.654%	286	1,895	-45.121%
2026-08-24	130.1200	141.9000	130.1200	135.3000	-10.752%	78	1,627	-42.018%
2026-08-21	154.4700	154.4700	147.5400	151.6000	+7.062%	182	1,604	-48.252%
2026-08-20	163.6500	168.7000	141.6000	141.6000	-20.045%	35	1,489	-44.597%
2026-08-19	183.5900	194.7000	177.1000	177.1000	-1.518%	57	1,489	-55.703%
2026-08-18	182.8000	183.4000	176.0700	179.8300	-14.367%	95	1,481	-56.375%
2026-08-17	224.3500	224.3500	210.0000	210.0000	-9.248%	3	1,510	-62.643%
2026-08-14	249.4000	249.4000	231.4000	231.4000	-5.280%	14	1,509	-66.098%
2026-08-13	261.0000	261.0000	244.3000	244.3000	+13.946%	3	1,518	-67.888%
2026-08-12	217.5600	217.5600	214.4000	214.4000	+3.997%	7	1,521	-63.410%
2026-08-11	206.1600	206.1600	206.1600	206.1600	-8.341%	1	1,518	-61.947%
2026-08-10	232.1000	232.1000	224.9200	224.9200	-3.185%	30	1,518	-65.121%
2026-08-07	232.3100	232.3200	232.3100	232.3200	+12.613%	15	1,500	-66.232%
2026-08-06	216.4000	216.4000	206.3000	206.3000	-10.031%	9	1,485	-61.973%
2026-08-05	238.8800	238.8800	229.3000	229.3000	+3.850%	4	1,484	-65.787%
2026-08-04	186.5000	220.8000	186.5000	220.8000	+46.032%	842	1,483	-64.470%
2026-08-03	122.4000	152.2000	122.4000	151.2000	+45.805%	8	717	-48.115%
2026-07-31	103.7000	103.7000	103.7000	103.7000	+19.608%	1	716	-24.349%
2026-07-30	69.1700	86.7000	69.1700	86.7000	+41.182%	16	716	-9.516%
2026-07-29	73.3500	76.5000	61.4100	61.4100	-31.500%	67	718	+27.748%
2026-07-28	82.9300	92.5000	82.9300	89.6500	+2.329%	106	718	-12.493%
2026-07-24	91.9800	100.6000	87.6100	87.6100	-5.122%	23	652	-10.455%
2026-07-23	103.7000	104.7000	92.3400	92.3400	-14.815%	4	633	-15.042%
2026-07-20	108.4000	108.4000	108.4000	108.4000	-6.147%	1	632	-27.629%
2026-07-17	131.4000	131.4000	115.5000	115.5000	-30.755%	16	631	-32.078%
2026-07-15	172.3000	172.3000	156.6000	166.8000	+10.610%	5	619	-52.968%
2026-07-13	156.6500	156.6500	150.8000	150.8000	-14.221%	31	618	-47.977%
2026-07-10	179.5000	179.5000	175.8000	175.8000	+27.855%	3	588	-55.375%
2026-07-08	137.6000	137.6000	137.5000	137.5000	-4.640%	8	588	-42.945%
2026-07-07	144.1900	144.1900	144.1900	144.1900	-15.836%	25	588	-45.593%
2026-07-06	154.4100	171.3200	154.4100	171.3200	+12.933%	40	563	-54.208%
2026-07-02	151.7000	151.7000	151.7000	151.7000	-6.818%	15	520	-48.286%
2026-06-30	162.8000	162.8000	162.8000	162.8000	+36.348%	1	520	-51.812%
2026-06-26	119.4000	119.4000	119.4000	119.4000	-2.848%	1	520	-34.296%
2026-06-25	140.1100	140.1100	122.9000	122.9000	-29.570%	2	520	-36.168%
2026-06-22	174.5000	174.5000	174.5000	174.5000	-18.267%	1	520	-55.043%
2026-06-16	224.5200	224.5200	213.5000	213.5000	-7.436%	5	519	-63.255%
2026-06-15	222.0400	230.6500	221.2200	230.6500	+34.568%	14	527	-65.987%
2026-06-12	171.4000	171.4000	171.4000	171.4000	-1.945%	1	527	-54.230%
2026-06-05	196.8400	196.8400	173.9200	174.8000	-31.289%	13	527	-55.120%
2026-06-03	253.4900	254.4000	247.7200	254.4000	-8.883%	11	528	-69.163%
2026-06-02	273.9200	279.2000	273.9200	279.2000	+4.226%	11	520	-71.902%
2026-06-01	267.8800	267.8800	267.8800	267.8800	+1.589%	1	525	-70.714%
2026-05-29	263.6900	263.6900	263.6900	263.6900	+2.444%	2	525	-70.249%
2026-05-28	245.8000	257.9000	245.8000	257.4000	+6.597%	12	527	-69.522%
2026-05-26	236.2300	247.9500	236.2300	241.4700	+19.003%	7	529	-67.511%
2026-05-21	202.9100	202.9100	202.9100	202.9100	+22.309%	1	531	-61.338%
2026-05-19	165.9000	165.9000	165.9000	165.9000	-21.856%	4	531	-52.712%
2026-05-15	212.3000	212.3000	212.3000	212.3000	-20.493%	9	531	-63.048%
2026-05-14	267.0200	267.0200	267.0200	267.0200	+27.274%	2	531	-70.620%
2026-05-13	209.8000	209.8000	209.8000	209.8000	+15.363%	1	531	-62.607%
2026-05-12	181.8600	181.8600	181.8600	181.8600	-13.293%	2	531	-56.862%
2026-05-11	215.5300	215.5300	209.7400	209.7400	+3.883%	3	531	-62.597%
2026-05-08	192.2000	203.5300	192.2000	201.9000	+17.589%	76	418	-61.144%
2026-05-07	186.2000	186.8000	171.3000	171.7000	-0.809%	120	409	-54.310%
2026-05-06	157.5900	173.3000	157.5900	173.1000	+24.264%	40	367	-54.679%
2026-05-05	136.6000	139.3000	136.2800	139.3000	+16.833%	64	362	-43.683%
2026-05-04	125.8500	125.8500	117.2100	119.2300	-2.653%	43	363	-34.203%
2026-04-30	107.1000	122.8700	107.1000	122.4800	+22.873%	19	344	-35.949%
2026-04-29	95.5100	99.6800	95.5100	99.6800	-2.751%	3	351	-21.298%
2026-04-28	104.8800	104.8800	102.5000	102.5000	+0.461%	7	348	-23.463%
2026-04-24	102.2500	102.2500	102.0300	102.0300	-0.459%	3	348	-23.111%
2026-04-22	102.5000	102.5000	102.5000	102.5000	-4.447%	1	349	-23.463%
2026-04-21	107.1800	107.2700	107.1800	107.2700	+7.593%	2	349	-26.867%
2026-04-20	103.5600	103.5600	98.3900	99.7000	-2.446%	41	349	-21.314%
2026-04-17	89.9400	106.8700	89.9400	102.2000	+25.414%	127	337	-23.239%
2026-04-16	81.2500	82.6700	81.2500	81.4900	+11.249%	183	348	-3.731%
2026-04-15	61.7000	73.4300	61.7000	73.2500	+27.060%	130	383	+7.099%
2026-04-14	56.7100	57.6500	56.7100	57.6500	+58.466%	2	277	+36.080%
2026-04-13	36.3800	36.3800	36.3800	36.3800	-1.409%	1	277	+115.640%
2026-04-09	36.9000	36.9000	36.9000	36.9000	+67.727%	1	277	+112.602%
2026-04-06	22.2000	22.2000	22.0000	22.0000	-3.846%	100	277	+256.591%
2026-04-01	22.8800	22.8800	22.8800	22.8800	+8.180%	1	277	+242.876%
2026-03-31	21.1400	21.1500	21.1400	21.1500	-10.495%	11	276	+270.922%
2026-03-26	23.6300	23.6300	23.6300	23.6300	-20.169%	2	266	+231.993%
2026-03-24	29.6000	29.6000	29.6000	29.6000	-4.424%	4	267	+165.034%
2026-03-23	31.5100	31.5100	30.9500	30.9700	+0.194%	60	263	+153.310%
2026-03-19	30.8800	30.9100	30.8800	30.9100	-30.695%	2	244	+153.801%
2026-03-17	44.2000	44.6000	44.0000	44.6000	-1.109%	11	244	+75.897%
2026-03-16	45.9000	45.9000	45.1000	45.1000	-20.149%	2	239	+73.947%
2026-03-11	56.3900	56.4800	56.3800	56.4800	-10.150%	6	239	+38.899%
2026-03-03	62.8600	62.8600	62.8600	62.8600	-29.844%	1	238	+24.801%
2026-02-25	89.6000	89.6000	89.6000	89.6000	+11.804%	40	265	-12.444%
2026-02-24	80.1600	80.1600	80.1400	80.1400	-0.719%	3	265	-2.109%
2026-02-20	80.7200	80.7200	80.7200	80.7200	+2.920%	40	265	-2.812%
2026-02-19	77.2200	78.4300	77.2200	78.4300	-5.014%	80	265	+0.026%
2026-02-18	82.4300	82.5700	82.4300	82.5700	-3.007%	2	306	-4.990%
2026-02-12	85.1700	85.1700	85.1300	85.1300	-12.705%	4	305	-7.847%
2026-02-11	97.1500	97.5200	97.1500	97.5200	-2.451%	2	305	-19.555%
2026-01-30	102.0000	102.0000	99.9700	99.9700	-3.875%	24	305	-21.526%
2026-01-29	96.7000	104.0000	96.7000	104.0000	-11.338%	46	327	-24.567%
2026-01-27	117.2900	117.3000	117.2900	117.3000	+9.934%	4	286	-33.120%
2026-01-26	107.6000	107.6000	106.7000	106.7000	+4.098%	2	286	-26.476%
2026-01-22	100.2300	102.5000	100.2300	102.5000	-1.157%	120	285	-23.463%
2026-01-14	103.7000	103.7000	103.7000	103.7000	-9.826%	1	207	-24.349%
2026-01-13	115.0000	115.0000	115.0000	115.0000	-4.406%	1	207	-31.783%
2026-01-12	119.3000	120.3000	119.3000	120.3000	+9.984%	3	206	-34.788%
2025-12-24	109.3800	109.3800	109.3800	109.3800	+10.118%	40	204	-28.278%
2025-12-22	99.5700	99.5700	99.3300	99.3300	+7.129%	80	204	-21.021%
2025-12-19	92.6500	92.9100	92.6500	92.7200	-2.503%	10	180	-15.390%
2025-12-16	95.1000	95.1000	95.1000	95.1000	-27.238%	30	180	-17.508%
2025-12-08	131.4500	131.4500	130.7000	130.7000	+22.092%	30	180	-39.977%
2025-11-19	106.8500	107.0500	106.8500	107.0500	-29.946%	6	180	-26.716%
2025-11-10	150.9000	152.8700	150.8000	152.8100	+43.040%	208	177	-48.662%
2025-11-07	106.2900	107.0400	106.1900	106.8300	-38.423%	68	74	-26.566%
2025-10-28	173.5100	173.5100	173.4900	173.4900	0.000%	80	40	-54.781%

.dark-mode .pyhplK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyhplK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7725SPX Oct 16 2026 7725.00 Call (SPX261016C07725000)option OPRA

SPX20261016C7725
SPX Oct 16 2026 7725.00 Call (SPX261016C07725000)
option OPRA