Dark

SPX20261016C7825
SPX Oct 16 2026 7825.00 Call (SPX261016C07825000)
option OPRA

EOD

Sep 11, 2026

52.22+26.655%(+10.99)716

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	51.3900	55.8500	51.3900	52.2200	+26.655%	716	2,124	0.000%
2026-09-10	40.6000	45.5500	40.5700	41.2300	-22.935%	304	1,828	+26.655%
2026-09-09	55.4800	55.4800	49.8000	53.5000	-14.931%	665	1,891	-2.393%
2026-09-08	70.0000	70.0000	62.8900	62.8900	-23.797%	20	1,534	-16.966%
2026-09-04	80.4000	83.3500	80.4000	82.5300	-22.551%	17	1,519	-36.726%
2026-09-03	81.9000	106.6800	81.9000	106.5600	+53.766%	98	1,519	-50.995%
2026-09-02	61.8000	73.9000	61.8000	69.3000	+11.955%	35	1,473	-24.646%
2026-09-01	61.7600	62.7500	56.9400	61.9000	-23.115%	66	1,446	-15.638%
2026-08-31	80.0900	80.5100	74.8000	80.5100	-14.651%	48	1,432	-35.138%
2026-08-28	109.2700	123.0900	93.0700	94.3300	-10.418%	190	1,423	-44.641%
2026-08-27	99.0500	114.8000	99.0500	105.3000	+9.403%	8	1,407	-50.408%
2026-08-26	89.4600	96.2500	88.1900	96.2500	+8.757%	151	1,407	-45.745%
2026-08-25	88.5000	88.5000	88.5000	88.5000	-1.896%	1	1,365	-40.994%
2026-08-24	90.2100	90.2100	90.2100	90.2100	-7.191%	1	1,371	-42.113%
2026-08-21	95.9600	106.8600	95.9400	97.2000	+8.834%	130	1,371	-46.276%
2026-08-20	107.9200	107.9200	89.3100	89.3100	-27.094%	29	1,391	-41.530%
2026-08-19	126.7300	133.9000	122.5000	122.5000	+2.279%	171	1,399	-57.371%
2026-08-18	125.0000	126.0100	118.5600	119.7700	-21.100%	15	1,546	-56.400%
2026-08-17	167.0700	167.0700	150.9000	151.8000	-9.514%	176	1,554	-65.599%
2026-08-14	182.2000	182.2000	167.7600	167.7600	-9.019%	8	1,389	-68.872%
2026-08-13	189.0500	189.0500	184.3900	184.3900	+18.146%	11	1,388	-71.680%
2026-08-12	156.0700	156.0700	156.0700	156.0700	+2.698%	2	1,398	-66.541%
2026-08-11	166.6000	166.6000	148.4500	151.9700	-10.501%	23	1,400	-65.638%
2026-08-10	175.5000	175.5000	164.5200	169.8000	+2.406%	44	1,389	-69.246%
2026-08-07	164.1000	172.6000	164.1000	165.8100	+9.583%	284	1,332	-68.506%
2026-08-06	151.3000	151.3100	146.1300	151.3100	-9.281%	225	1,425	-65.488%
2026-08-05	177.8500	177.8500	165.8000	166.7900	-9.111%	9	1,382	-68.691%
2026-08-04	126.3300	185.2000	126.3300	183.5100	+77.648%	175	1,380	-71.544%
2026-08-03	101.1000	103.3000	101.1000	103.3000	+53.949%	142	1,218	-49.448%
2026-07-31	67.1000	67.1000	67.1000	67.1000	+51.297%	1	1,157	-22.176%
2026-07-30	49.4000	49.4000	44.3500	44.3500	+13.718%	4	1,157	+17.745%
2026-07-29	39.0000	39.0000	39.0000	39.0000	-33.116%	1	1,157	+33.897%
2026-07-28	58.5000	58.5000	58.3100	58.3100	+3.570%	11	1,157	-10.444%
2026-07-23	56.3000	56.3000	56.3000	56.3000	-31.417%	1	1,158	-7.247%
2026-07-21	82.0900	82.0900	82.0900	82.0900	-8.586%	100	1,158	-36.387%
2026-07-17	89.9000	90.0000	89.8000	89.8000	-20.937%	75	1,108	-41.849%
2026-07-14	107.8000	113.5800	107.8000	113.5800	-4.954%	17	1,108	-54.024%
2026-07-09	119.5000	119.5000	119.5000	119.5000	+5.846%	12	1,109	-56.301%
2026-07-02	112.9000	112.9000	112.9000	112.9000	+7.657%	2	1,099	-53.747%
2026-06-29	104.8700	104.8700	104.8700	104.8700	+6.327%	220	1,099	-50.205%
2026-06-23	105.9000	105.9000	98.6300	98.6300	-25.042%	46	1,113	-47.055%
2026-06-22	131.5800	131.5800	131.5800	131.5800	-25.188%	1	1,113	-60.313%
2026-06-15	171.8400	175.8800	171.8400	175.8800	+27.008%	2	1,115	-70.309%
2026-06-12	138.4800	138.4800	138.4800	138.4800	+32.567%	2	1,115	-62.291%
2026-06-10	104.4600	104.4600	104.4600	104.4600	+2.211%	1	1,115	-50.010%
2026-06-09	102.2000	102.2000	102.2000	102.2000	-33.259%	1	1,116	-48.904%
2026-06-05	153.1300	153.1300	153.1300	153.1300	-28.777%	4	1,116	-65.898%
2026-06-04	215.0000	215.0000	215.0000	215.0000	+9.862%	2	1,120	-75.712%
2026-06-03	195.7000	195.7000	195.7000	195.7000	-13.215%	10	1,118	-73.316%
2026-06-01	226.3700	226.3700	225.5000	225.5000	+10.183%	24	1,118	-76.843%
2026-05-29	204.6600	204.6600	204.6600	204.6600	+3.594%	4	1,139	-74.485%
2026-05-28	197.5600	197.5600	197.5600	197.5600	+2.949%	1	1,139	-73.568%
2026-05-27	188.3000	191.9000	188.3000	191.9000	-1.082%	9	1,140	-72.788%
2026-05-26	200.3400	203.4200	187.0200	194.0000	+10.560%	1,031	1,141	-73.082%
2026-05-22	182.4000	182.9400	174.6000	175.4700	+5.692%	7	381	-70.240%
2026-05-21	150.6000	166.0200	150.5000	166.0200	+8.086%	5	378	-68.546%
2026-05-20	153.6000	153.6000	153.6000	153.6000	+1.722%	2	378	-66.003%
2026-05-18	160.2100	160.2100	151.0000	151.0000	-5.937%	4	376	-65.417%
2026-05-15	177.8100	177.8100	160.5300	160.5300	-23.371%	4	376	-67.470%
2026-05-14	200.8300	218.2800	200.8300	209.4900	+12.994%	58	375	-75.073%
2026-05-13	161.5500	185.4000	161.5500	185.4000	+24.471%	3	396	-71.834%
2026-05-12	153.8000	154.6000	142.4000	148.9500	-13.078%	111	396	-64.941%
2026-05-11	164.4500	171.3600	164.4500	171.3600	+8.045%	49	396	-69.526%
2026-05-08	156.7000	162.0800	156.7000	158.6000	+18.748%	10	361	-67.074%
2026-05-07	146.9100	146.9100	131.4500	133.5600	-8.036%	70	359	-60.901%
2026-05-06	135.6200	145.2300	133.7800	145.2300	+36.945%	49	301	-64.043%
2026-05-05	99.1500	106.0500	99.1500	106.0500	+11.879%	24	252	-50.759%
2026-05-04	94.7900	94.7900	94.7900	94.7900	-5.210%	2	268	-44.910%
2026-05-01	99.0600	100.0000	99.0300	100.0000	+9.794%	30	259	-47.780%
2026-04-30	91.0800	91.0800	91.0800	91.0800	+13.750%	4	259	-42.666%
2026-04-28	80.0700	80.0700	80.0700	80.0700	-10.536%	2	255	-34.782%
2026-04-27	89.3500	89.5000	89.3500	89.5000	+6.866%	111	257	-41.654%
2026-04-24	75.3600	83.7500	75.3600	83.7500	+14.319%	12	259	-37.648%
2026-04-23	77.7800	80.5400	73.0000	73.2600	-5.288%	27	259	-28.720%
2026-04-22	71.0800	77.6300	71.0800	77.3500	+10.217%	63	259	-32.489%
2026-04-21	70.1800	70.1800	70.1800	70.1800	-5.799%	48	218	-25.591%
2026-04-20	74.5000	74.5000	74.5000	74.5000	-4.242%	15	218	-29.906%
2026-04-17	74.9900	77.8000	74.9900	77.8000	+36.491%	7	218	-32.879%
2026-04-16	57.0000	57.0000	57.0000	57.0000	+3.863%	1	215	-8.386%
2026-04-15	52.4700	54.8800	52.3900	54.8800	+134.530%	5	215	-4.847%
2026-04-08	23.4000	23.4000	23.4000	23.4000	+11.376%	1	213	+123.162%
2026-03-24	21.0100	21.0100	21.0100	21.0100	-19.809%	1	212	+148.548%
2026-03-18	28.4000	28.6000	26.2000	26.2000	-17.350%	8	212	+99.313%
2026-03-17	32.7000	32.7000	31.7000	31.7000	-5.090%	17	204	+64.732%
2026-03-16	33.4000	33.4000	33.4000	33.4000	-27.296%	1	200	+56.347%
2026-03-03	45.9300	45.9400	45.9300	45.9400	-21.804%	2	199	+13.670%
2026-02-24	58.1900	58.9200	58.1900	58.7500	-5.395%	122	200	-11.115%
2026-02-20	62.1000	62.1000	62.1000	62.1000	+12.745%	8	230	-15.910%
2026-02-19	56.2800	56.2800	55.0800	55.0800	-12.013%	81	230	-5.192%
2026-02-18	62.6000	62.6000	62.6000	62.6000	+11.190%	5	149	-16.581%
2026-02-17	56.3000	56.3000	56.3000	56.3000	-20.289%	1	146	-7.247%
2026-02-06	70.6300	70.6300	70.6300	70.6300	+14.846%	24	145	-26.065%
2026-02-05	61.5000	61.5000	61.5000	61.5000	-13.974%	2	132	-15.089%
2026-02-03	70.2100	71.4900	69.3200	71.4900	-11.947%	120	130	-26.955%
2026-01-29	76.3000	81.1900	76.3000	81.1900	-2.228%	21	41	-35.682%
2026-01-26	83.0500	83.0600	83.0100	83.0400	+11.180%	8	20	-37.115%
2026-01-23	74.8300	74.8300	74.6900	74.6900	0.000%	44	22	-30.084%

.dark-mode .HtJqW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HtJqW5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7825SPX Oct 16 2026 7825.00 Call (SPX261016C07825000)option OPRA

SPX20261016C7825
SPX Oct 16 2026 7825.00 Call (SPX261016C07825000)
option OPRA