Dark

SPX20261016C7850
SPX Oct 16 2026 7850.00 Call (SPX261016C07850000)
option OPRA

EOD

Sep 11, 2026

42.24+20.342%(+7.14)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	47.5000	48.0000	42.2400	42.2400	+20.342%	42	8,079	0.000%
2026-09-10	35.4500	38.1000	34.2200	35.1000	-20.767%	928	8,094	+20.342%
2026-09-09	47.6000	47.9000	41.5000	44.3000	-17.505%	1,801	9,458	-4.650%
2026-09-08	58.6000	60.4000	53.7000	53.7000	-25.042%	3,180	9,041	-21.341%
2026-09-04	72.0400	73.2100	66.6000	71.6400	-20.223%	68	7,807	-41.039%
2026-09-03	72.8000	91.0400	70.5000	89.8000	+51.433%	341	7,807	-52.962%
2026-09-02	54.4300	65.9200	52.9300	59.3000	+16.138%	104	7,942	-28.769%
2026-09-01	53.5000	59.9200	48.6000	51.0600	-19.324%	219	8,002	-17.274%
2026-08-31	72.5700	72.5700	63.2900	63.2900	-25.127%	79	7,969	-33.260%
2026-08-28	98.0000	107.5000	84.5300	84.5300	-10.927%	311	7,950	-50.030%
2026-08-27	91.4400	103.4000	90.9500	94.9000	+12.574%	684	7,992	-55.490%
2026-08-26	82.7000	84.3000	82.7000	84.3000	+1.152%	4	7,933	-49.893%
2026-08-25	78.3000	83.6900	78.3000	83.3400	+10.224%	65	7,930	-49.316%
2026-08-24	77.9600	81.7000	73.9800	75.6100	-16.637%	1,382	7,921	-44.134%
2026-08-21	86.3500	95.7300	84.4400	90.7000	+11.975%	312	7,336	-53.429%
2026-08-20	93.2000	94.5900	80.7000	81.0000	-22.190%	209	7,553	-47.852%
2026-08-19	118.5700	121.9000	104.1000	104.1000	-1.774%	3,321	7,601	-59.424%
2026-08-18	115.6200	116.2600	105.9800	105.9800	-22.586%	498	6,075	-60.143%
2026-08-17	147.3000	148.8000	136.9000	136.9000	-12.524%	156	6,402	-69.145%
2026-08-14	158.5000	159.3000	152.5400	156.5000	-8.789%	49	6,376	-73.010%
2026-08-13	156.7900	181.7900	156.7900	171.5800	+22.610%	229	6,343	-75.382%
2026-08-12	149.7000	149.7000	139.9400	139.9400	+2.520%	149	6,317	-69.816%
2026-08-11	158.6500	158.6500	136.5000	136.5000	-12.303%	66	6,342	-69.055%
2026-08-10	160.0000	160.0000	153.8000	155.6500	-2.719%	114	6,319	-72.862%
2026-08-07	149.0000	162.0500	147.9000	160.0000	+19.555%	148	6,287	-73.600%
2026-08-06	148.6900	148.8900	133.1500	133.8300	-13.936%	265	6,200	-68.438%
2026-08-05	192.9000	197.6300	152.7000	155.5000	-8.330%	322	6,209	-72.836%
2026-08-04	124.4000	171.9000	124.4000	169.6300	+81.035%	2,518	6,282	-75.099%
2026-08-03	74.5000	93.7000	74.5000	93.7000	+56.951%	1,741	5,408	-54.920%
2026-07-31	51.9900	59.7000	51.9900	59.7000	+20.850%	352	4,403	-29.246%
2026-07-30	37.9100	50.2700	37.9100	49.4000	+42.981%	69	4,135	-14.494%
2026-07-29	40.5200	40.5200	33.0300	34.5500	-31.854%	680	4,144	+22.258%
2026-07-28	46.6000	52.4300	46.6000	50.7000	+6.067%	71	4,452	-16.686%
2026-07-27	61.7500	61.7500	45.9700	47.8000	-5.850%	56	4,402	-11.632%
2026-07-24	61.2800	61.2800	50.0000	50.7700	-1.609%	757	4,349	-16.801%
2026-07-23	62.7500	62.7500	51.6000	51.6000	-32.531%	70	3,969	-18.140%
2026-07-22	77.8500	80.0300	76.4800	76.4800	-2.660%	181	3,940	-44.770%
2026-07-21	78.5700	78.5700	78.5700	78.5700	+5.904%	6	3,821	-46.239%
2026-07-20	76.8200	76.8200	74.1900	74.1900	+4.126%	4	3,827	-43.065%
2026-07-17	75.6600	83.1000	71.2500	71.2500	-22.554%	163	3,825	-40.716%
2026-07-16	105.0000	105.0000	89.7900	92.0000	-12.937%	496	3,719	-54.087%
2026-07-15	114.6400	114.6400	101.7000	105.6700	-1.556%	817	3,339	-60.026%
2026-07-14	106.9300	107.3400	106.9300	107.3400	+4.416%	4	2,984	-60.648%
2026-07-13	112.5000	112.5000	102.8000	102.8000	-15.118%	217	2,983	-58.911%
2026-07-10	118.4000	121.5000	118.4000	121.1100	+9.801%	15	3,130	-65.123%
2026-07-09	107.9500	110.3000	107.9500	110.3000	+11.414%	5	3,132	-61.704%
2026-07-07	99.0000	99.0000	99.0000	99.0000	-16.456%	1	1,151	-57.333%
2026-07-06	118.5000	118.5000	118.5000	118.5000	-1.741%	2	1,151	-64.354%
2026-07-02	120.6000	120.6000	120.6000	120.6000	+9.358%	13	1,136	-64.975%
2026-07-01	113.5000	113.5000	110.2800	110.2800	+1.267%	4	1,136	-61.697%
2026-06-30	101.3000	108.9000	101.3000	108.9000	+13.049%	33	1,132	-61.212%
2026-06-29	96.3300	96.3300	96.3300	96.3300	+23.500%	16	1,130	-56.151%
2026-06-26	78.1000	78.1000	78.0000	78.0000	-1.677%	200	1,137	-45.846%
2026-06-25	79.3300	79.3300	79.3300	79.3300	-1.183%	1	961	-46.754%
2026-06-24	85.6500	85.6500	80.2800	80.2800	-34.901%	200	961	-47.384%
2026-06-22	124.9000	124.9000	123.3200	123.3200	-24.928%	25	778	-65.748%
2026-06-16	164.2700	164.2700	164.2700	164.2700	-2.684%	4	792	-74.286%
2026-06-15	159.2000	179.0900	159.2000	168.8000	+37.459%	21	813	-74.976%
2026-06-12	123.5000	129.1600	122.8000	122.8000	+9.643%	17	813	-65.603%
2026-06-11	107.8000	112.0000	107.8000	112.0000	+28.514%	10	813	-62.286%
2026-06-10	89.6700	89.6700	87.1500	87.1500	-19.306%	3	813	-51.532%
2026-06-09	94.5000	108.0000	94.5000	108.0000	-15.493%	960	816	-60.889%
2026-06-08	141.0000	141.0000	126.5200	127.8000	+2.036%	28	995	-66.948%
2026-06-05	144.9200	144.9200	125.2500	125.2500	-37.718%	5	984	-66.275%
2026-06-04	201.2000	201.2000	201.1000	201.1000	-5.101%	17	982	-78.996%
2026-06-02	211.9900	211.9900	211.9100	211.9100	+3.832%	11	999	-80.067%
2026-06-01	194.0200	204.0900	190.1800	204.0900	+5.125%	8	989	-79.303%
2026-05-29	202.0000	208.8100	194.1400	194.1400	-0.670%	61	988	-78.243%
2026-05-28	195.4500	195.4500	195.4500	195.4500	+10.611%	1	984	-78.388%
2026-05-27	176.7000	176.7000	176.7000	176.7000	-1.340%	1	984	-76.095%
2026-05-26	179.1000	179.1000	179.1000	179.1000	+4.853%	1	984	-76.415%
2026-05-22	170.8100	170.8100	170.8100	170.8100	+8.568%	1	983	-75.271%
2026-05-21	139.5000	157.3300	139.5000	157.3300	+5.470%	3	982	-73.152%
2026-05-20	128.0800	149.1700	128.0800	149.1700	+21.941%	8	982	-71.683%
2026-05-19	120.2100	139.3400	119.6300	122.3300	-13.118%	74	971	-65.470%
2026-05-18	148.4800	148.4800	140.8000	140.8000	-15.032%	6	971	-70.000%
2026-05-15	169.5900	169.5900	165.3000	165.7100	-20.024%	40	971	-74.510%
2026-05-14	192.6700	207.5100	192.6700	207.2000	+36.325%	45	943	-79.614%
2026-05-12	148.1700	151.9900	134.3500	151.9900	-4.959%	473	954	-72.209%
2026-05-11	154.7000	164.1900	154.7000	159.9200	+6.963%	28	954	-73.587%
2026-05-08	140.3000	151.3200	140.3000	149.5100	+6.337%	93	1,307	-71.748%
2026-05-07	137.0000	140.8300	137.0000	140.6000	+10.822%	16	1,286	-69.957%
2026-05-06	114.9200	127.2000	113.6200	126.8700	+24.872%	117	1,270	-66.706%
2026-05-05	90.8900	101.6000	90.8900	101.6000	+23.361%	23	1,318	-58.425%
2026-05-04	82.3600	82.3600	82.3600	82.3600	-9.683%	20	1,305	-48.713%
2026-05-01	91.4800	98.3000	91.1900	91.1900	+6.905%	445	859	-53.679%
2026-04-30	85.3000	85.3000	85.3000	85.3000	+13.976%	401	859	-50.481%
2026-04-28	74.9100	74.9100	74.8200	74.8400	+0.999%	4	488	-43.560%
2026-04-24	74.1000	74.1000	74.1000	74.1000	+13.043%	48	348	-42.996%
2026-04-21	63.0200	65.5500	63.0200	65.5500	-7.819%	25	300	-35.561%
2026-04-17	64.1000	74.3000	64.1000	71.1100	+25.194%	76	300	-40.599%
2026-04-16	53.4100	56.8000	52.3000	56.8000	+24.017%	16	270	-25.634%
2026-04-15	40.1000	46.4400	40.1000	45.8000	+16.837%	28	268	-7.773%
2026-04-14	39.2000	39.2000	39.2000	39.2000	+68.240%	1	293	+7.755%
2026-04-13	23.3000	23.3000	23.3000	23.3000	-1.895%	2	292	+81.288%
2026-04-10	23.7500	23.7500	23.7500	23.7500	+0.211%	1	292	+77.853%
2026-04-09	23.8000	23.9000	23.7000	23.7000	+7.386%	5	291	+78.228%
2026-04-08	22.0700	22.0700	22.0700	22.0700	+56.082%	2	286	+91.391%
2026-04-06	14.1400	14.1400	14.1400	14.1400	+7.284%	1	286	+198.727%
2026-04-02	12.9800	13.1800	12.9800	13.1800	+0.611%	2	286	+220.486%
2026-03-31	13.1000	13.1000	13.1000	13.1000	-31.053%	1	286	+222.443%
2026-03-25	18.5400	19.3000	18.5400	19.0000	+1.442%	7	286	+122.316%
2026-03-24	18.7300	18.7300	18.7300	18.7300	-14.122%	1	290	+125.521%
2026-03-23	21.7000	21.8100	21.7000	21.8100	-1.535%	4	291	+93.673%
2026-03-19	22.2500	22.2500	22.1500	22.1500	-17.597%	2	291	+90.700%
2026-03-18	26.8800	26.8800	26.8800	26.8800	-6.667%	1	291	+57.143%
2026-03-17	28.6000	28.8000	28.6000	28.8000	-3.679%	21	291	+46.667%
2026-03-16	30.1000	30.1000	29.9000	29.9000	-21.522%	26	270	+41.271%
2026-03-09	38.1000	38.1000	38.1000	38.1000	-22.356%	10	244	+10.866%
2026-02-27	49.0600	49.0700	49.0600	49.0700	-4.995%	2	251	-13.919%
2026-02-26	51.5900	51.6500	51.5900	51.6500	+2.480%	2	254	-18.219%
2026-02-23	50.4000	50.4000	50.4000	50.4000	-9.515%	4	255	-16.190%
2026-02-20	55.4800	55.7000	54.9900	55.7000	-4.949%	93	255	-24.165%
2026-02-12	58.6000	58.6000	58.6000	58.6000	-20.467%	1	320	-27.918%
2026-02-03	73.2900	73.6800	73.2900	73.6800	-8.823%	2	319	-42.671%
2026-02-02	80.8100	80.8100	80.8100	80.8100	+12.080%	2	319	-47.729%
2026-01-30	77.6000	77.6000	72.1000	72.1000	+4.372%	79	319	-41.415%
2026-01-29	69.0800	69.0800	69.0800	69.0800	-20.607%	2	240	-38.854%
2026-01-27	81.1900	87.0100	81.1700	87.0100	+11.694%	5	240	-51.454%
2026-01-26	78.4000	78.4000	77.9000	77.9000	+12.915%	2	243	-45.777%
2026-01-23	69.6000	69.6000	68.9900	68.9900	-3.940%	88	241	-38.774%
2026-01-22	71.8200	71.8200	71.8200	71.8200	+26.958%	5	177	-41.186%
2026-01-20	64.9000	64.9000	56.5000	56.5700	-25.761%	37	171	-25.331%
2026-01-14	76.1000	76.2000	76.1000	76.2000	-10.992%	2	146	-44.567%
2026-01-13	85.6100	85.6100	85.6100	85.6100	-4.453%	2	144	-50.660%
2026-01-12	90.0000	90.0000	89.6000	89.6000	+11.972%	3	142	-52.857%
2026-01-05	80.0200	80.0200	80.0200	80.0200	+21.059%	4	137	-47.213%
2026-01-02	66.1000	66.1000	66.1000	66.1000	-6.638%	1	137	-36.097%
2025-12-19	70.8000	70.8000	70.8000	70.8000	+15.253%	1	137	-40.339%
2025-12-17	61.4300	61.4300	61.4300	61.4300	-20.684%	4	137	-31.239%
2025-12-15	77.4500	77.4500	77.4500	77.4500	-21.768%	1	135	-45.462%
2025-12-10	99.0000	99.0000	99.0000	99.0000	-4.431%	9	135	-57.333%
2025-12-05	103.6000	103.6000	103.5900	103.5900	+27.214%	2	134	-59.224%
2025-11-19	79.7800	81.4300	79.7800	81.4300	-13.400%	6	133	-48.127%
2025-11-14	94.9700	94.9700	94.0300	94.0300	+13.303%	2	133	-55.078%
2025-11-07	88.6200	88.6500	82.9600	82.9900	-27.520%	132	134	-49.102%
2025-11-05	112.4100	114.5000	112.4100	114.5000	-14.781%	225	134	-63.109%
2025-11-03	133.9000	134.3600	133.9000	134.3600	+3.673%	2	327	-68.562%
2025-10-31	128.9000	131.1000	128.1000	129.6000	+3.185%	143	327	-67.407%
2025-10-30	127.6000	127.6000	125.6000	125.6000	-8.187%	35	393	-66.369%
2025-10-29	148.3000	148.4000	136.8000	136.8000	-1.717%	35	364	-69.123%
2025-10-28	128.1200	139.1900	126.3000	139.1900	+26.146%	197	342	-69.653%
2025-10-27	110.2200	110.3400	110.2200	110.3400	+23.147%	10	159	-61.718%
2025-10-20	89.6000	89.6000	89.6000	89.6000	+1.934%	8	159	-52.857%
2025-10-15	81.0600	87.9000	81.0600	87.9000	-7.376%	6	157	-51.945%
2025-10-03	95.0900	95.0900	94.9000	94.9000	+9.927%	84	156	-55.490%
2025-10-02	86.2700	86.3300	86.2700	86.3300	+24.754%	2	119	-51.071%
2025-09-25	69.1000	69.2000	69.1000	69.2000	-14.663%	29	119	-38.960%
2025-09-23	88.9800	89.0600	81.0900	81.0900	-3.716%	134	90	-47.910%
2025-09-22	84.1600	84.2200	84.1600	84.2200	+20.040%	4	24	-49.846%
2025-09-18	70.9800	71.4200	69.9300	70.1600	0.000%	84	0	-39.795%

.dark-mode .msJdGh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msJdGh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7850SPX Oct 16 2026 7850.00 Call (SPX261016C07850000)option OPRA

SPX20261016C7850
SPX Oct 16 2026 7850.00 Call (SPX261016C07850000)
option OPRA