Dark

SPX20261016C7800
SPX Oct 16 2026 7800.00 Call (SPX261016C07800000)
option OPRA

EOD

Jul 7, 2026

123.43-10.233%(-14.07)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	117.0000	123.4300	117.0000	123.4300	-10.233%	7	11,467	0.000%
2026-07-06	121.3700	137.5000	121.3700	137.5000	+24.660%	566	11,465	-10.233%
2026-07-02	120.7000	120.7000	106.5000	110.3000	-10.252%	16	11,189	+11.904%
2026-07-01	128.5800	136.0700	122.9000	122.9000	-6.040%	26	11,189	+0.431%
2026-06-30	122.1200	131.6400	122.1200	130.8000	+14.136%	340	11,230	-5.635%
2026-06-29	108.0000	114.6000	108.0000	114.6000	+33.411%	34	11,262	+7.705%
2026-06-26	87.2000	100.4000	85.9000	85.9000	-10.052%	47	11,281	+43.690%
2026-06-25	105.6000	106.9000	95.5000	95.5000	-19.075%	104	11,316	+29.246%
2026-06-24	118.0100	118.0100	118.0100	118.0100	+6.057%	450	11,281	+4.593%
2026-06-23	118.6000	118.6000	111.2700	111.2700	-23.970%	175	11,190	+10.928%
2026-06-22	156.4600	156.4600	146.3500	146.3500	-8.014%	2	11,345	-15.661%
2026-06-18	154.8000	159.1000	150.1000	159.1000	+22.867%	77	11,285	-22.420%
2026-06-17	161.3600	166.7800	129.4900	129.4900	-25.879%	52	11,285	-4.680%
2026-06-16	177.0000	177.0000	174.1000	174.7000	-5.924%	25	11,285	-29.347%
2026-06-15	184.0000	193.3800	184.0000	185.7000	+32.454%	182	11,390	-33.533%
2026-06-12	129.7500	149.0800	129.7500	140.2000	+3.088%	97	11,390	-11.961%
2026-06-11	111.4900	142.7000	109.7300	136.0000	+34.587%	13	11,390	-9.243%
2026-06-10	134.1000	134.8000	101.0500	101.0500	-14.364%	13	11,304	+22.147%
2026-06-09	115.6000	118.0000	107.0000	118.0000	-19.586%	13	11,306	+4.602%
2026-06-08	155.9000	155.9000	143.8500	146.7400	-2.692%	7	11,307	-15.885%
2026-06-05	169.9000	169.9000	150.1000	150.8000	-33.773%	93	11,307	-18.150%
2026-06-04	204.7600	227.8000	204.7600	227.7000	+6.253%	15	11,305	-45.793%
2026-06-03	214.1200	214.3000	211.1100	214.3000	-9.349%	4,121	11,297	-42.403%
2026-06-02	224.0000	240.2000	224.0000	236.4000	+6.568%	82	7,323	-47.788%
2026-06-01	214.9100	221.8300	214.9100	221.8300	+0.836%	2	7,247	-44.358%
2026-05-29	230.8800	230.8800	219.8800	219.9900	-0.371%	436	7,209	-43.893%
2026-05-28	208.9000	221.3600	208.0500	220.8100	+11.413%	10	7,226	-44.101%
2026-05-27	208.7200	208.7700	198.1900	198.1900	-3.369%	15	7,227	-37.721%
2026-05-26	203.9000	214.7700	197.8200	205.1000	+10.340%	43	7,238	-39.820%
2026-05-22	195.6000	195.6000	185.0000	185.8800	+4.586%	13	7,242	-33.597%
2026-05-21	164.4500	177.7300	155.7000	177.7300	+4.486%	10	6,262	-30.552%
2026-05-20	149.0200	170.1000	149.0200	170.1000	+22.348%	62	6,262	-27.437%
2026-05-19	137.8500	145.9300	137.8500	139.0300	-19.867%	9	6,259	-11.221%
2026-05-18	173.5000	173.5000	173.5000	173.5000	+1.981%	1	6,259	-28.859%
2026-05-15	190.8400	190.8400	170.1300	170.1300	-23.136%	464	6,259	-27.450%
2026-05-14	222.1400	229.5300	217.1500	221.3400	+11.226%	170	5,798	-44.235%
2026-05-13	173.9400	199.0000	173.9400	199.0000	+18.594%	83	5,783	-37.975%
2026-05-12	156.3900	168.1000	156.3900	167.8000	-5.852%	19	5,783	-26.442%
2026-05-11	173.3200	182.0100	173.3200	178.2300	+6.929%	342	5,783	-30.747%
2026-05-08	160.9200	170.9600	160.9200	166.6800	+19.690%	2,681	5,757	-25.948%
2026-05-07	157.6000	160.5800	139.2300	139.2600	-8.544%	3,783	4,619	-11.367%
2026-05-06	136.4700	152.2700	136.4700	152.2700	+36.077%	49	1,580	-18.940%
2026-05-05	111.9000	111.9000	111.9000	111.9000	+16.199%	28	1,567	+10.304%
2026-05-04	94.9500	96.3000	94.9500	96.3000	-13.118%	31	1,558	+28.172%
2026-05-01	103.6000	110.8400	103.6000	110.8400	+12.073%	57	1,595	+11.359%
2026-04-30	97.3000	98.9000	97.3000	98.9000	+23.471%	89	1,595	+24.803%
2026-04-29	79.8000	80.1000	79.8000	80.1000	-6.936%	11	1,568	+54.095%
2026-04-28	86.0700	86.0700	86.0700	86.0700	-10.250%	2	1,564	+43.407%
2026-04-27	92.6300	96.0000	92.0300	95.9000	+11.772%	183	1,576	+28.707%
2026-04-24	83.8000	85.8000	83.8000	85.8000	+15.075%	20	1,471	+43.858%
2026-04-23	82.7200	86.7400	74.5600	74.5600	-10.546%	110	1,470	+65.545%
2026-04-22	76.7300	83.6800	76.7300	83.3500	+13.124%	39	1,473	+48.086%
2026-04-21	87.1800	87.9000	73.2400	73.6800	-8.324%	122	1,624	+67.522%
2026-04-20	80.7000	82.9000	79.1000	80.3700	-5.000%	93	1,624	+53.577%
2026-04-17	72.5700	88.9000	72.5200	84.6000	+31.366%	154	1,644	+45.898%
2026-04-16	61.5000	67.0000	61.5000	64.4000	+8.054%	5	1,599	+91.661%
2026-04-15	52.9200	59.6000	52.9200	59.6000	+30.131%	7	1,600	+107.097%
2026-04-14	36.1000	45.8000	36.1000	45.8000	+52.058%	34	1,602	+169.498%
2026-04-13	30.1200	30.1200	30.1200	30.1200	+1.414%	12	1,621	+309.794%
2026-04-10	29.7000	29.7000	29.7000	29.7000	+4.577%	1	1,621	+315.589%
2026-04-09	28.4000	28.4000	28.4000	28.4000	+54.516%	151	1,621	+334.613%
2026-04-07	18.3800	18.3800	18.3800	18.3800	+6.798%	1	1,491	+571.545%
2026-04-06	17.2100	17.2100	17.2100	17.2100	+24.440%	433	1,491	+617.199%
2026-03-31	13.8300	13.8300	13.8300	13.8300	+3.985%	2	1,469	+792.480%
2026-03-30	13.3000	13.3000	13.3000	13.3000	+1.527%	1	1,471	+828.045%
2026-03-27	14.5500	14.5500	13.1000	13.1000	-43.534%	24	1,472	+842.214%
2026-03-24	22.2600	23.3000	22.2600	23.2000	-7.200%	7	1,458	+432.026%
2026-03-23	24.9800	25.0000	24.9800	25.0000	+16.009%	2	1,459	+393.720%
2026-03-20	23.5700	23.5700	21.5500	21.5500	-21.920%	60	1,459	+472.761%
2026-03-19	27.6000	27.6000	27.6000	27.6000	-7.383%	210	1,459	+347.210%
2026-03-18	31.8000	31.8000	29.8000	29.8000	-13.246%	24	1,282	+314.195%
2026-03-17	34.8000	34.8000	34.3500	34.3500	-3.782%	22	1,267	+259.330%
2026-03-16	36.1000	36.1000	35.7000	35.7000	+2.058%	5	1,253	+245.742%
2026-03-13	34.9800	34.9800	34.9800	34.9800	-22.267%	101	1,253	+252.859%
2026-03-11	45.0000	45.0000	45.0000	45.0000	+1.557%	75	1,254	+174.289%
2026-03-06	44.3100	44.3100	44.3100	44.3100	-12.396%	50	1,179	+178.560%
2026-03-03	47.8500	50.5800	47.0100	50.5800	-10.319%	172	1,237	+144.029%
2026-03-02	53.3000	56.4000	53.3000	56.4000	-19.140%	2	1,166	+118.848%
2026-02-25	69.7500	69.7500	69.7500	69.7500	+10.504%	3	1,166	+76.961%
2026-02-24	63.1200	63.1200	63.1200	63.1200	+12.014%	1,024	1,166	+95.548%
2026-02-23	56.3900	56.3900	56.3500	56.3500	-15.606%	4	1,638	+119.042%
2026-02-20	67.1000	67.1000	66.7700	66.7700	+10.950%	144	1,638	+84.858%
2026-02-19	60.1800	60.1800	60.1800	60.1800	-5.348%	1	1,588	+105.101%
2026-02-18	67.0500	67.2900	63.5800	63.5800	+8.019%	115	1,589	+94.133%
2026-02-17	60.3500	60.3500	58.8500	58.8600	-28.149%	5	1,587	+109.701%
2026-02-11	81.9200	81.9200	81.9200	81.9200	+4.423%	3	611	+50.671%
2026-02-06	78.4500	78.4500	78.4500	78.4500	+29.030%	4	611	+57.336%
2026-02-05	60.8000	60.8000	60.8000	60.8000	-19.235%	1	607	+103.010%
2026-02-04	75.1500	75.2800	75.0200	75.2800	-17.879%	68	607	+63.961%
2026-02-02	91.6700	91.6700	91.6700	91.6700	+13.313%	2	607	+34.646%
2026-01-29	80.9000	80.9000	80.9000	80.9000	-16.339%	1	605	+52.571%
2026-01-27	97.0000	97.0000	96.7000	96.7000	+21.254%	2	605	+27.642%
2026-01-23	79.7500	79.7500	79.7500	79.7500	-6.199%	50	604	+54.771%
2026-01-22	85.0900	85.0900	84.9900	85.0200	-18.696%	4	604	+45.178%
2026-01-12	100.3000	104.5700	100.3000	104.5700	+13.663%	15	604	+18.036%
2026-01-08	92.0000	92.0000	92.0000	92.0000	-5.882%	1	609	+34.163%
2026-01-06	97.7500	97.7500	97.7500	97.7500	+31.032%	3	608	+26.271%
2026-01-02	74.6000	74.6000	74.6000	74.6000	-16.601%	1	605	+65.456%
2025-12-30	89.4500	89.4500	89.4500	89.4500	-6.355%	1	604	+37.988%
2025-12-26	97.1100	97.5400	95.4300	95.5200	+15.796%	16	604	+29.219%
2025-12-22	82.6200	82.6200	82.4900	82.4900	+2.920%	2	606	+49.630%
2025-12-19	80.1500	80.1500	80.1500	80.1500	+13.527%	201	606	+53.999%
2025-12-17	70.5000	70.6000	70.5000	70.6000	-11.849%	2	407	+74.830%
2025-12-16	80.0900	80.0900	80.0900	80.0900	-18.921%	10	405	+54.114%
2025-12-12	99.3700	99.3700	98.7800	98.7800	-13.053%	2	406	+24.954%
2025-12-10	104.9600	113.8500	104.9600	113.6100	+5.684%	50	407	+8.644%
2025-12-08	113.8200	113.8200	107.3000	107.5000	-6.781%	206	420	+14.819%
2025-12-05	115.2400	115.3200	115.0900	115.3200	+9.881%	50	382	+7.033%
2025-12-02	104.9500	104.9500	104.9500	104.9500	+18.214%	77	363	+17.608%
2025-11-25	88.4500	88.7800	88.4500	88.7800	+19.489%	6	327	+39.029%
2025-11-21	75.8900	76.7800	74.3000	74.3000	-16.974%	6	327	+66.124%
2025-11-18	89.4000	89.4900	89.4000	89.4900	-31.895%	6	329	+37.926%
2025-11-10	131.7500	131.7500	131.3500	131.4000	+40.235%	4	311	-6.065%
2025-11-07	96.5600	96.5600	93.5800	93.7000	-13.225%	24	309	+31.729%
2025-11-06	107.3700	107.9800	107.3700	107.9800	-19.466%	72	315	+14.308%
2025-11-04	134.0700	134.0800	134.0700	134.0800	-9.971%	2	246	-7.943%
2025-11-03	149.3100	149.3100	148.9300	148.9300	+2.407%	4	248	-17.122%
2025-10-30	143.8200	145.4300	143.8200	145.4300	+4.837%	2	248	-15.128%
2025-10-28	138.7200	138.7200	138.7200	138.7200	+9.254%	1	248	-11.022%
2025-10-27	126.8200	126.9900	126.8200	126.9700	+15.197%	66	269	-2.788%
2025-10-24	108.7200	110.2200	108.4100	110.2200	+11.683%	30	269	+11.985%
2025-10-23	93.2500	98.6900	93.0800	98.6900	-0.464%	114	248	+25.068%
2025-10-22	99.1200	99.1500	99.1200	99.1500	+0.111%	2	191	+24.488%
2025-10-21	99.0400	99.0400	99.0400	99.0400	-7.964%	133	190	+24.626%
2025-10-09	107.6100	107.6100	107.6100	107.6100	+3.561%	3	73	+14.701%
2025-10-06	103.8900	103.9100	103.8500	103.9100	-3.033%	4	70	+18.785%
2025-10-03	107.0000	107.1600	107.0000	107.1600	+38.022%	2	68	+15.183%
2025-09-25	77.0100	77.6400	77.0100	77.6400	-14.840%	2	69	+58.977%
2025-09-23	90.8900	91.1700	90.8900	91.1700	+13.227%	2	69	+35.384%
2025-09-19	80.5000	80.5200	80.5000	80.5200	+2.835%	4	68	+53.291%
2025-09-18	75.3900	80.7700	74.9200	78.3000	0.000%	176	0	+57.637%

.dark-mode .xCDBvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCDBvX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7800SPX Oct 16 2026 7800.00 Call (SPX261016C07800000)option OPRA

SPX20261016C7800
SPX Oct 16 2026 7800.00 Call (SPX261016C07800000)
option OPRA