Dark

SPX20261016C7900
SPX Oct 16 2026 7900.00 Call (SPX261016C07900000)
option OPRA

EOD

Sep 10, 2026

25.00-21.185%(-6.72)1,213

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.2100	26.2000	22.9700	25.0000	-21.185%	1,213	16,760	0.000%
2026-09-09	34.0100	34.0100	30.0000	31.7200	-20.081%	4,602	16,490	-21.185%
2026-09-08	50.1000	50.1000	39.6900	39.6900	-24.183%	1,119	16,437	-37.012%
2026-09-04	59.9000	62.2000	50.2000	52.3500	-24.459%	353	16,353	-52.245%
2026-09-03	53.7000	72.4800	51.0000	69.3000	+57.859%	1,778	16,353	-63.925%
2026-09-02	38.8000	48.4000	38.4000	43.9000	+12.478%	2,318	15,624	-43.052%
2026-09-01	39.0000	44.1500	35.2000	39.0300	-24.942%	4,021	14,876	-35.947%
2026-08-31	52.3000	53.1000	47.0300	52.0000	-19.604%	2,110	13,371	-51.923%
2026-08-28	77.3000	90.8000	63.7000	64.6800	-13.076%	2,784	13,630	-61.348%
2026-08-27	68.9000	80.6200	68.9000	74.4100	+12.368%	151	13,132	-66.402%
2026-08-26	65.7000	66.2200	60.9000	66.2200	+5.952%	540	13,136	-62.247%
2026-08-25	65.0900	65.0900	60.8000	62.5000	+5.396%	22	13,095	-60.000%
2026-08-24	62.0000	62.6700	57.4500	59.3000	-17.063%	985	13,089	-57.841%
2026-08-21	67.4700	72.7500	64.5000	71.5000	+15.323%	751	12,792	-65.035%
2026-08-20	73.7000	77.2300	61.5000	62.0000	-27.570%	1,363	12,342	-59.677%
2026-08-19	93.9500	98.0900	83.4500	85.6000	-0.465%	261	12,368	-70.794%
2026-08-18	89.9900	90.1000	85.7000	86.0000	-21.389%	112	12,295	-70.930%
2026-08-17	124.2000	124.2000	109.4000	109.4000	-14.216%	145	12,341	-77.148%
2026-08-14	144.0200	144.0200	126.9000	127.5300	-11.622%	31	12,438	-80.397%
2026-08-13	132.5000	154.6600	132.5000	144.3000	+18.182%	606	12,507	-82.675%
2026-08-12	118.1900	122.1000	117.1000	122.1000	+5.990%	252	12,235	-79.525%
2026-08-11	129.7800	129.7800	114.0000	115.2000	-11.385%	121	12,260	-78.299%
2026-08-10	135.3500	135.3500	129.4000	130.0000	-2.020%	898	11,989	-80.769%
2026-08-07	125.5000	135.0700	118.8200	132.6800	+17.624%	1,558	12,358	-81.158%
2026-08-06	124.8800	124.8800	110.7000	112.8000	-15.252%	3,297	11,409	-77.837%
2026-08-05	171.3700	171.9100	131.3000	133.1000	-10.310%	1,405	9,397	-81.217%
2026-08-04	92.3200	148.4000	92.3200	148.4000	+93.355%	1,877	9,463	-83.154%
2026-08-03	58.2000	79.7700	58.2000	76.7500	+62.262%	3,574	8,536	-67.427%
2026-07-31	44.5000	47.3000	37.0700	47.3000	+18.250%	1,007	9,328	-47.146%
2026-07-30	30.6000	40.0000	29.9300	40.0000	+54.261%	271	9,330	-37.500%
2026-07-29	32.8700	33.0300	25.9300	25.9300	-34.188%	72	9,402	-3.587%
2026-07-28	36.4500	39.4000	35.0000	39.4000	+5.630%	2,374	9,424	-36.548%
2026-07-27	36.2100	37.3000	36.2100	37.3000	-4.847%	323	7,762	-32.976%
2026-07-24	42.0600	48.9700	39.2000	39.2000	-10.009%	1,373	7,872	-36.224%
2026-07-23	49.5700	50.0400	40.4000	43.5600	-31.948%	64	8,273	-42.608%
2026-07-22	62.9900	65.3200	62.9900	64.0100	-1.066%	22	8,263	-60.944%
2026-07-21	60.5000	66.0000	58.5400	64.7000	+22.191%	469	7,954	-61.360%
2026-07-20	60.9100	60.9100	52.3900	52.9500	-20.244%	2,263	7,962	-52.786%
2026-07-17	63.9300	66.3900	63.9300	66.3900	-11.950%	113	6,684	-62.344%
2026-07-16	82.4800	83.8800	75.4000	75.4000	-18.610%	13	6,580	-66.844%
2026-07-15	92.4000	92.6400	92.4000	92.6400	+10.365%	4	6,581	-73.014%
2026-07-14	82.8000	85.4000	82.8000	83.9400	-1.061%	52	6,579	-70.217%
2026-07-13	86.0400	86.8000	84.8400	84.8400	-16.627%	5	6,611	-70.533%
2026-07-10	97.3400	101.7600	97.3000	101.7600	+9.880%	22	6,610	-75.432%
2026-07-09	94.7400	95.2000	92.6100	92.6100	+21.695%	92	6,620	-73.005%
2026-07-08	73.4000	76.1000	67.6000	76.1000	-12.839%	102	6,563	-67.148%
2026-07-07	90.1000	90.1000	83.8800	87.3100	-13.124%	66	6,442	-71.366%
2026-07-06	86.5900	100.5000	86.5900	100.5000	+25.625%	149	6,490	-75.124%
2026-07-02	100.0000	100.0000	72.3400	80.0000	-11.700%	14	6,145	-68.750%
2026-07-01	90.6000	90.6000	90.6000	90.6000	-4.319%	3	6,145	-72.406%
2026-06-30	87.6400	94.6900	87.6400	94.6900	+15.815%	22	6,147	-73.598%
2026-06-29	67.6000	81.8000	67.6000	81.7600	+24.824%	567	5,615	-69.423%
2026-06-26	62.1800	72.6800	61.0200	65.5000	-6.295%	526	5,535	-61.832%
2026-06-25	69.9500	69.9500	69.9000	69.9000	-1.619%	40	5,319	-64.235%
2026-06-24	88.0000	88.0000	71.0500	71.0500	-13.089%	202	5,339	-64.814%
2026-06-23	90.0000	90.0000	81.1000	81.7500	-22.143%	408	5,392	-69.419%
2026-06-22	105.7200	106.3000	104.4000	105.0000	-7.854%	7	5,231	-76.190%
2026-06-18	116.0900	116.0900	113.5800	113.9500	+14.523%	20	5,223	-78.061%
2026-06-17	126.5200	126.5200	99.5000	99.5000	-27.841%	14	5,223	-74.874%
2026-06-16	138.3600	138.3600	137.8900	137.8900	-8.440%	21	5,223	-81.870%
2026-06-15	138.8500	156.1000	138.8500	150.6000	+41.808%	68	5,112	-83.400%
2026-06-12	101.9000	109.0500	101.9000	106.2000	+13.583%	107	5,112	-76.460%
2026-06-11	93.5000	93.5000	93.5000	93.5000	+17.847%	3	5,112	-73.262%
2026-06-10	79.3400	79.3400	79.3400	79.3400	+10.194%	1	5,112	-68.490%
2026-06-09	115.7900	115.7900	72.0000	72.0000	-35.426%	1,771	5,106	-65.278%
2026-06-08	122.5000	122.9000	111.5000	111.5000	+2.144%	12	5,627	-77.578%
2026-06-05	153.7100	153.7100	106.5000	109.1600	-38.338%	126	5,629	-77.098%
2026-06-04	170.6000	179.6900	170.6000	177.0300	+6.645%	3,020	5,655	-85.878%
2026-06-03	166.7800	166.7800	166.0000	166.0000	-12.169%	28	3,487	-84.940%
2026-06-02	179.2500	190.8300	179.2500	189.0000	+1.777%	61	3,495	-86.772%
2026-06-01	172.0000	189.9000	172.0000	185.7000	-0.199%	70	3,449	-86.537%
2026-05-29	178.2000	186.0700	178.2000	186.0700	+5.602%	27	3,381	-86.564%
2026-05-28	155.3000	177.2700	155.3000	176.2000	+9.055%	82	3,380	-85.812%
2026-05-27	163.9400	163.9400	161.5700	161.5700	-1.494%	109	3,255	-84.527%
2026-05-26	171.4400	171.4400	159.1400	164.0200	+12.891%	310	3,291	-84.758%
2026-05-22	148.1000	148.1000	144.0500	145.2900	+18.218%	37	3,087	-82.793%
2026-05-21	122.9000	122.9000	122.9000	122.9000	+2.417%	1	3,087	-79.658%
2026-05-20	115.0800	120.0000	115.0800	120.0000	+10.640%	6	3,087	-79.167%
2026-05-19	113.1000	119.8000	104.7500	108.4600	-12.778%	82	3,085	-76.950%
2026-05-18	125.2100	125.2100	116.7400	124.3500	-14.241%	26	3,085	-79.895%
2026-05-15	152.3300	153.2800	144.8000	145.0000	-18.727%	14	3,085	-82.759%
2026-05-14	174.6000	186.8600	174.4000	178.4100	+12.391%	51	3,102	-85.987%
2026-05-13	152.9000	159.4000	152.9000	158.7400	+30.564%	308	3,131	-84.251%
2026-05-12	127.2300	127.2300	121.5800	121.5800	-13.589%	91	3,131	-79.437%
2026-05-11	138.2500	144.0500	137.5400	140.7000	+8.189%	824	3,131	-82.232%
2026-05-08	128.6000	134.8000	128.6000	130.0500	+16.595%	46	2,496	-80.777%
2026-05-07	125.3300	125.3300	108.9500	111.5400	-7.750%	815	2,503	-77.587%
2026-05-06	98.8200	120.9100	98.8200	120.9100	+37.664%	104	2,108	-79.323%
2026-05-05	84.2000	88.4200	84.2000	87.8300	+24.124%	17	2,115	-71.536%
2026-05-04	70.7600	70.7600	70.7600	70.7600	-14.241%	20	2,102	-64.669%
2026-05-01	82.4800	82.5100	82.4800	82.5100	+12.488%	12	2,085	-69.701%
2026-04-30	69.9500	73.3500	69.9500	73.3500	+19.094%	5	2,085	-65.917%
2026-04-28	61.5900	61.5900	61.5900	61.5900	-2.238%	1	2,085	-59.409%
2026-04-24	63.0000	63.0000	63.0000	63.0000	+8.846%	1	1,029	-60.317%
2026-04-23	57.8800	57.8800	57.8800	57.8800	-3.854%	1	1,029	-56.807%
2026-04-22	60.5000	60.5000	60.2000	60.2000	+3.259%	2	1,028	-58.472%
2026-04-21	58.3000	58.3000	58.3000	58.3000	-2.622%	2	1,028	-57.118%
2026-04-20	59.8700	59.8700	59.8700	59.8700	-4.269%	9	1,028	-58.243%
2026-04-17	53.5700	66.6000	53.5200	62.5400	+45.172%	518	1,019	-60.026%
2026-04-15	36.3600	43.0800	36.3600	43.0800	+33.210%	43	513	-41.968%
2026-04-14	29.1000	32.3400	29.1000	32.3400	+53.343%	23	502	-22.696%
2026-04-13	21.0900	21.1200	21.0900	21.0900	+2.131%	12	498	+18.540%
2026-04-10	20.6500	20.6500	20.6500	20.6500	+72.083%	2	498	+21.065%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+40.351%	2	500	+108.333%
2026-03-30	9.4700	9.4700	8.5500	8.5500	-5.211%	3	500	+192.398%
2026-03-27	10.4600	10.4600	9.0200	9.0200	-42.364%	12	501	+177.162%
2026-03-25	15.6500	15.6500	15.6500	15.6500	-2.431%	1	499	+59.744%
2026-03-24	16.0400	16.0400	16.0400	16.0400	-11.381%	2	498	+55.860%
2026-03-23	18.0500	18.1000	18.0500	18.1000	-19.196%	2	498	+38.122%
2026-03-18	22.5000	22.7000	22.4000	22.4000	-8.197%	4	498	+11.607%
2026-03-17	26.8000	27.1000	24.4000	24.4000	-4.688%	28	495	+2.459%
2026-03-16	25.0300	25.6000	24.9900	25.6000	+0.907%	5	485	-2.344%
2026-03-13	25.3300	25.3700	25.3300	25.3700	-19.715%	4	486	-1.458%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-4.242%	1	484	-20.886%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-4.954%	100	485	-24.242%
2026-03-03	34.7200	34.7200	34.7200	34.7200	-21.180%	5	388	-27.995%
2026-02-24	44.5500	44.5500	44.0500	44.0500	+0.571%	2	388	-43.246%
2026-02-23	43.8000	43.8000	43.8000	43.8000	-12.749%	1	388	-42.922%
2026-02-20	50.2000	50.2000	50.2000	50.2000	+0.400%	5	388	-50.199%
2026-02-18	50.0000	50.0000	50.0000	50.0000	+10.375%	1	383	-50.000%
2026-02-17	45.4100	45.6700	40.5000	45.3000	-1.307%	8	383	-44.812%
2026-02-13	45.8800	45.9000	45.8800	45.9000	-27.212%	2	377	-45.534%
2026-02-10	63.0600	63.0600	63.0600	63.0600	-5.330%	1	297	-60.355%
2026-02-09	66.5900	66.6100	66.5900	66.6100	+25.466%	2	296	-62.468%
2026-02-05	53.0900	53.0900	53.0900	53.0900	-27.224%	1	295	-52.910%
2026-02-02	72.9500	72.9500	72.9500	72.9500	-3.377%	1	294	-65.730%
2026-01-27	76.4500	76.4500	75.5000	75.5000	+19.841%	3	301	-66.887%
2026-01-23	63.0000	63.0000	63.0000	63.0000	-11.042%	1	299	-60.317%
2026-01-16	70.8200	70.8200	70.8200	70.8200	+4.919%	10	299	-64.699%
2026-01-14	67.0000	67.5000	67.0000	67.5000	-10.239%	3	299	-62.963%
2026-01-13	75.4000	75.4000	75.0000	75.2000	-8.605%	3	290	-66.755%
2026-01-12	78.9000	82.2800	78.9000	82.2800	+6.580%	8	287	-69.616%
2026-01-06	77.2000	77.2000	77.2000	77.2000	+8.748%	3	287	-67.617%
2026-01-05	70.9900	70.9900	70.9900	70.9900	+21.767%	1	287	-64.784%
2026-01-02	58.3000	58.3000	58.3000	58.3000	-4.175%	1	287	-57.118%
2025-12-31	67.4500	67.4500	60.8400	60.8400	-14.515%	45	263	-58.909%
2025-12-29	71.2900	71.2900	71.1700	71.1700	-7.475%	2	263	-64.873%
2025-12-26	76.7600	76.9500	76.7600	76.9200	+19.738%	8	263	-67.499%
2025-12-22	64.3100	64.3100	64.2400	64.2400	+23.491%	110	259	-61.083%
2025-12-17	59.8400	59.8400	51.8900	52.0200	-41.419%	24	240	-51.942%
2025-12-10	83.7600	88.8000	83.3600	88.8000	-7.113%	86	228	-71.847%
2025-12-05	95.6000	95.6000	95.6000	95.6000	+28.963%	1	204	-73.849%
2025-11-24	74.0800	74.1600	73.8600	74.1300	-2.255%	80	204	-66.275%
2025-11-18	77.6000	77.6200	75.5600	75.8400	-4.363%	130	165	-67.036%
2025-11-14	79.3700	79.3700	79.3000	79.3000	-16.288%	2	120	-68.474%
2025-11-13	92.7200	94.7300	92.6400	94.7300	-15.086%	4	119	-73.609%
2025-11-04	111.8800	111.8800	111.5500	111.5600	-8.294%	90	117	-77.591%
2025-11-03	124.5800	124.5800	121.6500	121.6500	+2.064%	8	103	-79.449%
2025-10-30	119.7400	119.7400	119.1900	119.1900	-10.316%	2	103	-79.025%
2025-10-29	133.7000	133.7000	132.9000	132.9000	+4.456%	100	104	-81.189%
2025-10-28	127.2200	127.2300	127.1600	127.2300	+20.746%	12	56	-80.351%
2025-10-27	101.6200	105.4200	101.6200	105.3700	+22.282%	11	49	-76.274%
2025-10-24	86.3200	86.3200	86.1700	86.1700	+10.333%	2	49	-70.988%
2025-10-23	76.0700	78.1000	75.0700	78.1000	+5.698%	3	49	-67.990%
2025-10-17	73.8900	73.8900	73.8900	73.8900	-6.822%	8	48	-66.166%
2025-10-15	79.2000	79.3000	79.2000	79.3000	+3.403%	3	46	-68.474%
2025-10-14	77.6600	77.7000	76.1000	76.6900	+5.184%	38	43	-67.401%
2025-10-13	72.0200	73.6200	72.0200	72.9100	-18.262%	124	24	-65.711%
2025-10-09	89.2000	89.2000	89.2000	89.2000	+16.252%	1	23	-71.973%
2025-10-02	76.6700	76.7300	76.6700	76.7300	+24.967%	2	22	-67.418%
2025-09-25	61.3900	61.4000	61.3900	61.4000	-23.077%	2	21	-59.283%
2025-09-23	79.8300	79.8300	79.8200	79.8200	+8.732%	2	21	-68.680%
2025-09-22	72.9600	73.4200	72.9600	73.4100	+16.247%	22	20	-65.945%
2025-09-18	59.8400	63.6100	59.8400	63.1500	0.000%	18	0	-60.412%

.dark-mode .cYsKFg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYsKFg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7900SPX Oct 16 2026 7900.00 Call (SPX261016C07900000)option OPRA

SPX20261016C7900
SPX Oct 16 2026 7900.00 Call (SPX261016C07900000)
option OPRA