Dark

SPX20261016C7750
SPX Oct 16 2026 7750.00 Call (SPX261016C07750000)
option OPRA

EOD

Sep 10, 2026

69.35-17.734%(-14.95)269

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.2000	73.4000	64.8900	69.3500	-17.734%	269	7,913	0.000%
2026-09-09	87.0000	88.3000	80.3900	84.3000	-12.688%	1,606	7,852	-17.734%
2026-09-08	106.5500	108.4000	96.5500	96.5500	-20.958%	524	6,978	-28.172%
2026-09-04	117.2000	124.1100	116.7000	122.1500	-13.778%	932	7,019	-43.226%
2026-09-03	127.2000	149.2100	117.9900	141.6700	+34.539%	219	7,019	-51.048%
2026-09-02	93.2800	108.1400	93.2800	105.3000	+11.783%	305	7,226	-34.141%
2026-09-01	92.3300	102.3100	86.4800	94.2000	-19.072%	1,074	7,187	-26.380%
2026-08-31	115.4000	117.3000	107.8000	116.4000	-14.974%	507	7,390	-40.421%
2026-08-28	153.6400	169.0000	131.2200	136.9000	-8.611%	4,211	7,158	-49.343%
2026-08-27	141.0000	157.0800	141.0000	149.8000	+17.123%	128	5,182	-53.705%
2026-08-26	128.2500	131.5000	119.5600	127.9000	+0.259%	209	5,107	-45.778%
2026-08-25	134.3200	134.3200	124.2900	127.5700	+4.763%	133	4,929	-45.638%
2026-08-24	118.1100	123.7000	118.1100	121.7700	-12.396%	272	4,866	-43.048%
2026-08-21	132.6100	144.0800	132.0000	139.0000	+11.898%	232	4,886	-50.108%
2026-08-20	148.1000	148.1000	124.2200	124.2200	-20.064%	853	4,837	-44.172%
2026-08-19	167.2500	179.0500	155.0000	155.4000	-2.387%	500	4,300	-55.373%
2026-08-18	168.1000	170.4700	158.7000	159.2000	-16.997%	190	3,932	-56.438%
2026-08-17	212.7600	212.7600	191.8000	191.8000	-10.857%	50	3,306	-63.843%
2026-08-14	230.4000	230.4000	214.6500	215.1600	-7.259%	28	3,274	-67.768%
2026-08-13	219.9300	237.8000	219.2600	232.0000	+17.826%	870	3,270	-70.108%
2026-08-12	207.7000	207.7000	196.4500	196.9000	+2.488%	207	3,323	-64.779%
2026-08-11	208.5800	208.5800	192.0900	192.1200	-9.756%	20	3,327	-63.903%
2026-08-10	218.3900	218.3900	212.8900	212.8900	-1.348%	22	3,320	-67.424%
2026-08-07	204.2000	216.3300	203.1000	215.8000	+12.984%	765	3,311	-67.864%
2026-08-06	200.1000	207.7200	186.0300	191.0000	-10.735%	137	2,864	-63.691%
2026-08-05	251.9900	256.5500	209.4100	213.9700	-2.873%	46	2,987	-67.589%
2026-08-04	159.9000	230.4800	159.9000	220.3000	+59.638%	853	3,014	-68.520%
2026-08-03	98.0000	138.7000	98.0000	138.0000	+47.752%	159	2,731	-49.746%
2026-07-31	79.0000	93.4000	70.8000	93.4000	+19.285%	106	2,819	-25.749%
2026-07-30	61.9800	78.9400	61.9800	78.3000	+27.317%	150	2,821	-11.430%
2026-07-29	61.5000	61.5000	61.5000	61.5000	-24.261%	4	2,682	+12.764%
2026-07-28	70.8000	84.0400	70.8000	81.2000	+6.576%	32	2,678	-14.594%
2026-07-27	82.7000	82.7000	73.0000	76.1900	-3.004%	34	2,652	-8.978%
2026-07-24	81.4900	94.1900	78.4000	78.5500	-3.264%	13	2,636	-11.712%
2026-07-23	93.7000	95.4600	81.1000	81.2000	-31.314%	64	2,637	-14.594%
2026-07-22	115.3600	118.4100	115.3200	118.2200	+0.698%	21	2,612	-41.338%
2026-07-21	117.4000	117.4000	117.4000	117.4000	+12.560%	1	2,600	-40.928%
2026-07-20	111.3000	111.3000	104.3000	104.3000	-1.044%	42	2,601	-33.509%
2026-07-17	107.9300	113.9000	105.4000	105.4000	-20.152%	600	2,576	-34.203%
2026-07-16	150.8000	150.8000	132.0000	132.0000	-12.646%	16	2,467	-47.462%
2026-07-15	159.6400	159.6400	140.5000	151.1100	+1.758%	16	2,467	-54.106%
2026-07-14	148.5000	148.5000	148.5000	148.5000	+5.096%	1	2,467	-53.300%
2026-07-13	151.8900	151.8900	138.1000	141.3000	-15.084%	18	2,467	-50.920%
2026-07-10	155.1000	166.4000	155.1000	166.4000	+9.402%	6	2,470	-58.323%
2026-07-09	149.4500	152.1000	149.4500	152.1000	+20.810%	2	2,470	-54.405%
2026-07-08	113.5700	125.9000	113.5700	125.9000	-6.982%	47	2,470	-44.917%
2026-07-07	151.7100	151.7100	135.3500	135.3500	-15.417%	6	2,440	-48.762%
2026-07-06	155.3600	160.0200	155.3600	160.0200	+28.221%	20	2,445	-56.662%
2026-07-02	158.3700	158.3700	124.8000	124.8000	-13.333%	21	2,879	-44.431%
2026-07-01	158.4000	158.4000	144.0000	144.0000	-3.330%	16	2,879	-51.840%
2026-06-30	142.2200	153.7200	142.2200	148.9600	+11.756%	493	2,887	-53.444%
2026-06-29	120.0400	133.2900	120.0400	133.2900	+7.267%	28	2,409	-47.971%
2026-06-25	135.4000	135.4000	124.2600	124.2600	-7.751%	13	2,406	-44.190%
2026-06-24	134.7000	134.7000	134.7000	134.7000	+1.050%	14	2,406	-48.515%
2026-06-23	143.3000	143.3000	133.3000	133.3000	-18.045%	21	2,406	-47.974%
2026-06-22	162.6500	162.6500	162.6500	162.6500	-7.585%	1	2,406	-57.362%
2026-06-18	171.2700	181.6100	171.2700	176.0000	+4.000%	10	2,495	-60.597%
2026-06-12	148.1500	169.2300	148.1500	169.2300	+34.097%	90	2,495	-59.020%
2026-06-11	126.2000	126.2000	126.2000	126.2000	+5.448%	2	2,495	-45.048%
2026-06-10	119.6800	119.6800	119.6800	119.6800	-19.678%	5	2,405	-42.054%
2026-06-09	149.0000	149.0000	149.0000	149.0000	-13.023%	3	2,401	-53.456%
2026-06-08	176.1000	176.1000	171.3100	171.3100	+6.875%	8	2,401	-59.518%
2026-06-05	199.2400	199.2400	156.3200	160.2900	-36.063%	41	2,398	-56.735%
2026-06-04	250.7000	250.7000	250.7000	250.7000	-5.603%	9	2,407	-72.337%
2026-06-02	269.4400	269.4400	265.5800	265.5800	+0.786%	6	2,407	-73.887%
2026-06-01	249.0000	263.5100	247.2000	263.5100	+8.298%	45	2,403	-73.682%
2026-05-29	247.9700	248.0500	243.3200	243.3200	+0.025%	102	2,399	-71.498%
2026-05-28	243.2600	243.2600	243.2600	243.2600	+7.305%	1	2,438	-71.491%
2026-05-27	231.1400	231.1400	226.7000	226.7000	+1.842%	16	2,438	-69.409%
2026-05-26	226.3100	226.3100	222.6000	222.6000	+7.849%	2	2,429	-68.845%
2026-05-22	206.4000	206.4000	206.4000	206.4000	+7.612%	1	2,429	-66.400%
2026-05-21	175.1000	193.5000	173.0000	191.8000	-0.364%	219	2,428	-63.843%
2026-05-20	163.1100	192.5000	163.1100	192.5000	+23.098%	212	2,428	-63.974%
2026-05-19	156.3800	156.3800	156.3800	156.3800	-9.711%	4	2,229	-55.653%
2026-05-18	164.0400	176.8800	164.0400	173.2000	-16.126%	292	2,229	-59.960%
2026-05-15	206.5000	206.5000	206.5000	206.5000	-17.334%	3	2,229	-66.416%
2026-05-14	254.2500	254.3500	248.2000	249.8000	+47.114%	46	1,930	-72.238%
2026-05-12	169.8000	169.8000	169.8000	169.8000	-15.041%	6	1,946	-59.158%
2026-05-11	203.2600	204.6600	199.8600	199.8600	+7.279%	379	1,946	-65.301%
2026-05-08	180.0000	190.0900	180.0000	186.3000	+16.401%	123	1,476	-62.775%
2026-05-07	175.0000	181.0000	160.0500	160.0500	-0.898%	138	1,594	-56.670%
2026-05-06	161.4000	163.2000	161.4000	161.5000	+24.116%	17	1,463	-57.059%
2026-05-05	126.3000	130.1200	126.3000	130.1200	+18.733%	44	1,475	-46.703%
2026-05-04	110.0400	110.0400	109.5900	109.5900	-15.829%	2	1,463	-36.719%
2026-05-01	121.0000	130.2000	121.0000	130.2000	+19.285%	4	1,465	-46.736%
2026-04-30	92.3000	109.3000	92.3000	109.1500	+13.900%	28	1,465	-36.464%
2026-04-28	100.2500	100.2500	95.8300	95.8300	-7.652%	4	1,464	-27.632%
2026-04-27	103.7700	103.7700	103.7700	103.7700	-1.974%	2	1,462	-33.170%
2026-04-24	105.1700	105.8600	105.1700	105.8600	+15.593%	409	1,324	-34.489%
2026-04-23	99.1000	99.1000	91.5800	91.5800	+5.264%	2	1,466	-24.274%
2026-04-21	98.4100	98.4100	87.0000	87.0000	-5.691%	350	1,141	-20.287%
2026-04-20	92.2500	92.2500	92.2500	92.2500	-4.146%	4	1,141	-24.824%
2026-04-17	94.2000	96.8400	94.2000	96.2400	+35.416%	407	1,141	-27.941%
2026-04-16	71.0700	71.0700	71.0700	71.0700	+24.859%	2	880	-2.420%
2026-04-15	56.9000	56.9200	56.9000	56.9200	+8.213%	2	880	+21.838%
2026-04-14	45.5000	52.6000	45.5000	52.6000	+42.162%	4	880	+31.844%
2026-04-13	37.0000	37.0000	37.0000	37.0000	+5.114%	1	879	+87.432%
2026-04-10	35.2000	35.2000	35.2000	35.2000	+3.835%	1	878	+97.017%
2026-04-09	34.2000	34.2000	33.9000	33.9000	+56.221%	11	889	+104.572%
2026-04-07	19.1000	21.7000	19.1000	21.7000	+6.320%	3	888	+219.585%
2026-04-06	20.4100	20.4100	20.4100	20.4100	+3.081%	40	889	+239.784%
2026-04-02	19.8000	19.8000	19.8000	19.8000	-5.489%	1	924	+250.253%
2026-04-01	21.3400	22.3700	20.9500	20.9500	+28.135%	4	924	+231.026%
2026-03-27	17.3500	17.3500	16.3500	16.3500	-38.534%	2	924	+324.159%
2026-03-25	26.6000	26.6000	26.6000	26.6000	-9.215%	2	924	+160.714%
2026-03-23	29.2800	29.3100	29.2800	29.3000	+15.309%	19	924	+136.689%
2026-03-20	25.4100	25.4100	25.4100	25.4100	-19.205%	3	924	+172.924%
2026-03-19	28.1000	31.4500	28.1000	31.4500	-4.697%	3	924	+120.509%
2026-03-18	33.4000	33.4000	33.0000	33.0000	-19.118%	3	922	+110.152%
2026-03-17	40.7500	40.8000	40.7500	40.8000	+0.592%	2	919	+69.975%
2026-03-16	40.5000	40.5600	40.5000	40.5600	-22.566%	2	918	+70.981%
2026-03-11	54.2500	54.2500	52.3800	52.3800	-2.603%	4	920	+32.398%
2026-03-05	58.6400	58.6400	53.7800	53.7800	-17.032%	62	921	+28.951%
2026-03-04	60.1500	64.8200	60.1500	64.8200	+11.874%	63	983	+6.989%
2026-03-03	57.8800	57.9400	57.8800	57.9400	-12.451%	2	922	+19.693%
2026-02-27	66.1800	66.1800	66.1800	66.1800	-20.399%	1	922	+4.790%
2026-02-25	83.1600	83.1600	83.1400	83.1400	+11.016%	66	973	-16.586%
2026-02-24	74.8400	74.8900	74.8400	74.8900	+16.687%	2	973	-7.398%
2026-02-17	64.1800	64.1800	64.1800	64.1800	-16.984%	2	974	+8.055%
2026-02-12	88.1000	88.1000	76.6500	77.3100	-15.775%	99	974	-10.296%
2026-02-11	91.8800	91.8800	91.7900	91.7900	-14.054%	40	937	-24.447%
2026-02-02	106.8000	106.8000	106.8000	106.8000	+13.557%	1	951	-35.066%
2026-01-30	97.8000	97.8000	94.0500	94.0500	-14.399%	5	955	-26.263%
2026-01-28	113.6400	113.6400	109.8700	109.8700	-0.687%	67	954	-36.880%
2026-01-27	109.8200	110.6300	109.8200	110.6300	+10.189%	458	914	-37.314%
2026-01-26	101.1000	101.1000	100.4000	100.4000	+18.243%	2	464	-30.926%
2026-01-21	84.8900	84.9100	84.8900	84.9100	+1.872%	2	463	-18.325%
2026-01-20	83.5900	83.5900	83.3500	83.3500	-25.614%	2	463	-16.797%
2026-01-15	112.0500	112.0500	112.0500	112.0500	+14.512%	40	462	-38.108%
2026-01-14	97.6000	97.8500	97.6000	97.8500	-8.833%	67	462	-29.126%
2026-01-13	108.7000	108.9100	107.3300	107.3300	-8.624%	5	458	-35.386%
2026-01-12	112.6000	117.4600	112.6000	117.4600	+3.416%	6	457	-40.959%
2026-01-09	113.4800	113.5800	113.4800	113.5800	+2.426%	2	456	-38.942%
2026-01-07	112.8900	112.8900	110.8600	110.8900	-0.279%	68	456	-37.461%
2026-01-06	108.3500	111.2000	108.3500	111.2000	+31.754%	4	388	-37.635%
2026-01-02	84.4000	84.4000	84.4000	84.4000	-10.641%	1	384	-17.832%
2025-12-22	94.8600	94.8600	94.4000	94.4500	+6.112%	28	384	-26.575%
2025-12-19	89.0100	89.0100	89.0100	89.0100	-7.971%	40	384	-22.087%
2025-12-16	94.9400	96.7200	94.9400	96.7200	-17.964%	2	356	-28.298%
2025-12-10	117.9000	117.9000	117.9000	117.9000	-2.158%	6	378	-41.179%
2025-12-01	120.6100	120.6100	120.5000	120.5000	+17.998%	6	378	-42.448%
2025-11-21	83.6100	102.1200	80.3500	102.1200	-30.064%	310	381	-32.090%
2025-11-10	143.0100	146.1700	142.8500	146.0200	+36.864%	88	226	-52.507%
2025-11-07	107.0300	107.0300	106.6900	106.6900	-33.464%	2	235	-34.999%
2025-11-03	160.2900	160.3500	160.2900	160.3500	-0.835%	2	236	-56.751%
2025-10-31	161.5000	161.7000	161.5000	161.7000	+13.561%	210	236	-57.112%
2025-10-27	135.5000	142.3900	133.5800	142.3900	+30.037%	145	104	-51.296%
2025-10-23	109.5000	109.5000	109.5000	109.5000	+14.051%	12	104	-36.667%
2025-10-10	95.7400	96.0500	95.7400	96.0100	-17.018%	44	96	-27.768%
2025-10-08	115.8300	115.8300	115.5500	115.7000	+0.828%	4	68	-40.061%
2025-10-06	115.0100	115.0100	114.7500	114.7500	+6.615%	2	67	-39.564%
2025-10-02	107.4800	107.6300	107.4800	107.6300	+1.490%	2	66	-35.566%
2025-10-01	106.0800	106.0800	106.0500	106.0500	+17.703%	2	66	-34.606%
2025-09-19	89.4600	90.1000	89.3700	90.1000	+1.190%	40	66	-23.030%
2025-09-18	88.0700	90.0900	86.9300	89.0400	0.000%	92	0	-22.114%

.dark-mode .rgTWbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rgTWbz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7750SPX Oct 16 2026 7750.00 Call (SPX261016C07750000)option OPRA

SPX20261016C7750
SPX Oct 16 2026 7750.00 Call (SPX261016C07750000)
option OPRA