Dark

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

EOD

Jul 8, 2026

76.10-12.839%(-11.21)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	73.4000	76.1000	67.6000	76.1000	-12.839%	102	6,563	0.000%
2026-07-07	90.1000	90.1000	83.8800	87.3100	-13.124%	66	6,442	-12.839%
2026-07-06	86.5900	100.5000	86.5900	100.5000	+25.625%	149	6,490	-24.279%
2026-07-02	100.0000	100.0000	72.3400	80.0000	-11.700%	14	6,145	-4.875%
2026-07-01	90.6000	90.6000	90.6000	90.6000	-4.319%	3	6,145	-16.004%
2026-06-30	87.6400	94.6900	87.6400	94.6900	+15.815%	22	6,147	-19.632%
2026-06-29	67.6000	81.8000	67.6000	81.7600	+24.824%	567	5,615	-6.923%
2026-06-26	62.1800	72.6800	61.0200	65.5000	-6.295%	526	5,535	+16.183%
2026-06-25	69.9500	69.9500	69.9000	69.9000	-1.619%	40	5,319	+8.870%
2026-06-24	88.0000	88.0000	71.0500	71.0500	-13.089%	202	5,339	+7.108%
2026-06-23	90.0000	90.0000	81.1000	81.7500	-22.143%	408	5,392	-6.911%
2026-06-22	105.7200	106.3000	104.4000	105.0000	-7.854%	7	5,231	-27.524%
2026-06-18	116.0900	116.0900	113.5800	113.9500	+14.523%	20	5,223	-33.216%
2026-06-17	126.5200	126.5200	99.5000	99.5000	-27.841%	14	5,223	-23.518%
2026-06-16	138.3600	138.3600	137.8900	137.8900	-8.440%	21	5,223	-44.811%
2026-06-15	138.8500	156.1000	138.8500	150.6000	+41.808%	68	5,112	-49.469%
2026-06-12	101.9000	109.0500	101.9000	106.2000	+13.583%	107	5,112	-28.343%
2026-06-11	93.5000	93.5000	93.5000	93.5000	+17.847%	3	5,112	-18.610%
2026-06-10	79.3400	79.3400	79.3400	79.3400	+10.194%	1	5,112	-4.084%
2026-06-09	115.7900	115.7900	72.0000	72.0000	-35.426%	1,771	5,106	+5.694%
2026-06-08	122.5000	122.9000	111.5000	111.5000	+2.144%	12	5,627	-31.749%
2026-06-05	153.7100	153.7100	106.5000	109.1600	-38.338%	126	5,629	-30.286%
2026-06-04	170.6000	179.6900	170.6000	177.0300	+6.645%	3,020	5,655	-57.013%
2026-06-03	166.7800	166.7800	166.0000	166.0000	-12.169%	28	3,487	-54.157%
2026-06-02	179.2500	190.8300	179.2500	189.0000	+1.777%	61	3,495	-59.735%
2026-06-01	172.0000	189.9000	172.0000	185.7000	-0.199%	70	3,449	-59.020%
2026-05-29	178.2000	186.0700	178.2000	186.0700	+5.602%	27	3,381	-59.101%
2026-05-28	155.3000	177.2700	155.3000	176.2000	+9.055%	82	3,380	-56.810%
2026-05-27	163.9400	163.9400	161.5700	161.5700	-1.494%	109	3,255	-52.900%
2026-05-26	171.4400	171.4400	159.1400	164.0200	+12.891%	310	3,291	-53.603%
2026-05-22	148.1000	148.1000	144.0500	145.2900	+18.218%	37	3,087	-47.622%
2026-05-21	122.9000	122.9000	122.9000	122.9000	+2.417%	1	3,087	-38.080%
2026-05-20	115.0800	120.0000	115.0800	120.0000	+10.640%	6	3,087	-36.583%
2026-05-19	113.1000	119.8000	104.7500	108.4600	-12.778%	82	3,085	-29.836%
2026-05-18	125.2100	125.2100	116.7400	124.3500	-14.241%	26	3,085	-38.802%
2026-05-15	152.3300	153.2800	144.8000	145.0000	-18.727%	14	3,085	-47.517%
2026-05-14	174.6000	186.8600	174.4000	178.4100	+12.391%	51	3,102	-57.345%
2026-05-13	152.9000	159.4000	152.9000	158.7400	+30.564%	308	3,131	-52.060%
2026-05-12	127.2300	127.2300	121.5800	121.5800	-13.589%	91	3,131	-37.407%
2026-05-11	138.2500	144.0500	137.5400	140.7000	+8.189%	824	3,131	-45.913%
2026-05-08	128.6000	134.8000	128.6000	130.0500	+16.595%	46	2,496	-41.484%
2026-05-07	125.3300	125.3300	108.9500	111.5400	-7.750%	815	2,503	-31.773%
2026-05-06	98.8200	120.9100	98.8200	120.9100	+37.664%	104	2,108	-37.061%
2026-05-05	84.2000	88.4200	84.2000	87.8300	+24.124%	17	2,115	-13.355%
2026-05-04	70.7600	70.7600	70.7600	70.7600	-14.241%	20	2,102	+7.547%
2026-05-01	82.4800	82.5100	82.4800	82.5100	+12.488%	12	2,085	-7.769%
2026-04-30	69.9500	73.3500	69.9500	73.3500	+19.094%	5	2,085	+3.749%
2026-04-28	61.5900	61.5900	61.5900	61.5900	-2.238%	1	2,085	+23.559%
2026-04-24	63.0000	63.0000	63.0000	63.0000	+8.846%	1	1,029	+20.794%
2026-04-23	57.8800	57.8800	57.8800	57.8800	-3.854%	1	1,029	+31.479%
2026-04-22	60.5000	60.5000	60.2000	60.2000	+3.259%	2	1,028	+26.412%
2026-04-21	58.3000	58.3000	58.3000	58.3000	-2.622%	2	1,028	+30.532%
2026-04-20	59.8700	59.8700	59.8700	59.8700	-4.269%	9	1,028	+27.109%
2026-04-17	53.5700	66.6000	53.5200	62.5400	+45.172%	518	1,019	+21.682%
2026-04-15	36.3600	43.0800	36.3600	43.0800	+33.210%	43	513	+76.648%
2026-04-14	29.1000	32.3400	29.1000	32.3400	+53.343%	23	502	+135.312%
2026-04-13	21.0900	21.1200	21.0900	21.0900	+2.131%	12	498	+260.835%
2026-04-10	20.6500	20.6500	20.6500	20.6500	+72.083%	2	498	+268.523%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+40.351%	2	500	+534.167%
2026-03-30	9.4700	9.4700	8.5500	8.5500	-5.211%	3	500	+790.058%
2026-03-27	10.4600	10.4600	9.0200	9.0200	-42.364%	12	501	+743.681%
2026-03-25	15.6500	15.6500	15.6500	15.6500	-2.431%	1	499	+386.262%
2026-03-24	16.0400	16.0400	16.0400	16.0400	-11.381%	2	498	+374.439%
2026-03-23	18.0500	18.1000	18.0500	18.1000	-19.196%	2	498	+320.442%
2026-03-18	22.5000	22.7000	22.4000	22.4000	-8.197%	4	498	+239.732%
2026-03-17	26.8000	27.1000	24.4000	24.4000	-4.688%	28	495	+211.885%
2026-03-16	25.0300	25.6000	24.9900	25.6000	+0.907%	5	485	+197.266%
2026-03-13	25.3300	25.3700	25.3300	25.3700	-19.715%	4	486	+199.961%
2026-03-11	31.6000	31.6000	31.6000	31.6000	-4.242%	1	484	+140.823%
2026-03-05	33.0000	33.0000	33.0000	33.0000	-4.954%	100	485	+130.606%
2026-03-03	34.7200	34.7200	34.7200	34.7200	-21.180%	5	388	+119.182%
2026-02-24	44.5500	44.5500	44.0500	44.0500	+0.571%	2	388	+72.758%
2026-02-23	43.8000	43.8000	43.8000	43.8000	-12.749%	1	388	+73.744%
2026-02-20	50.2000	50.2000	50.2000	50.2000	+0.400%	5	388	+51.594%
2026-02-18	50.0000	50.0000	50.0000	50.0000	+10.375%	1	383	+52.200%
2026-02-17	45.4100	45.6700	40.5000	45.3000	-1.307%	8	383	+67.991%
2026-02-13	45.8800	45.9000	45.8800	45.9000	-27.212%	2	377	+65.795%
2026-02-10	63.0600	63.0600	63.0600	63.0600	-5.330%	1	297	+20.679%
2026-02-09	66.5900	66.6100	66.5900	66.6100	+25.466%	2	296	+14.247%
2026-02-05	53.0900	53.0900	53.0900	53.0900	-27.224%	1	295	+43.341%
2026-02-02	72.9500	72.9500	72.9500	72.9500	-3.377%	1	294	+4.318%
2026-01-27	76.4500	76.4500	75.5000	75.5000	+19.841%	3	301	+0.795%
2026-01-23	63.0000	63.0000	63.0000	63.0000	-11.042%	1	299	+20.794%
2026-01-16	70.8200	70.8200	70.8200	70.8200	+4.919%	10	299	+7.456%
2026-01-14	67.0000	67.5000	67.0000	67.5000	-10.239%	3	299	+12.741%
2026-01-13	75.4000	75.4000	75.0000	75.2000	-8.605%	3	290	+1.197%
2026-01-12	78.9000	82.2800	78.9000	82.2800	+6.580%	8	287	-7.511%
2026-01-06	77.2000	77.2000	77.2000	77.2000	+8.748%	3	287	-1.425%
2026-01-05	70.9900	70.9900	70.9900	70.9900	+21.767%	1	287	+7.198%
2026-01-02	58.3000	58.3000	58.3000	58.3000	-4.175%	1	287	+30.532%
2025-12-31	67.4500	67.4500	60.8400	60.8400	-14.515%	45	263	+25.082%
2025-12-29	71.2900	71.2900	71.1700	71.1700	-7.475%	2	263	+6.927%
2025-12-26	76.7600	76.9500	76.7600	76.9200	+19.738%	8	263	-1.066%
2025-12-22	64.3100	64.3100	64.2400	64.2400	+23.491%	110	259	+18.462%
2025-12-17	59.8400	59.8400	51.8900	52.0200	-41.419%	24	240	+46.290%
2025-12-10	83.7600	88.8000	83.3600	88.8000	-7.113%	86	228	-14.302%
2025-12-05	95.6000	95.6000	95.6000	95.6000	+28.963%	1	204	-20.397%
2025-11-24	74.0800	74.1600	73.8600	74.1300	-2.255%	80	204	+2.657%
2025-11-18	77.6000	77.6200	75.5600	75.8400	-4.363%	130	165	+0.343%
2025-11-14	79.3700	79.3700	79.3000	79.3000	-16.288%	2	120	-4.035%
2025-11-13	92.7200	94.7300	92.6400	94.7300	-15.086%	4	119	-19.666%
2025-11-04	111.8800	111.8800	111.5500	111.5600	-8.294%	90	117	-31.786%
2025-11-03	124.5800	124.5800	121.6500	121.6500	+2.064%	8	103	-37.443%
2025-10-30	119.7400	119.7400	119.1900	119.1900	-10.316%	2	103	-36.152%
2025-10-29	133.7000	133.7000	132.9000	132.9000	+4.456%	100	104	-42.739%
2025-10-28	127.2200	127.2300	127.1600	127.2300	+20.746%	12	56	-40.187%
2025-10-27	101.6200	105.4200	101.6200	105.3700	+22.282%	11	49	-27.778%
2025-10-24	86.3200	86.3200	86.1700	86.1700	+10.333%	2	49	-11.686%
2025-10-23	76.0700	78.1000	75.0700	78.1000	+5.698%	3	49	-2.561%
2025-10-17	73.8900	73.8900	73.8900	73.8900	-6.822%	8	48	+2.991%
2025-10-15	79.2000	79.3000	79.2000	79.3000	+3.403%	3	46	-4.035%
2025-10-14	77.6600	77.7000	76.1000	76.6900	+5.184%	38	43	-0.769%
2025-10-13	72.0200	73.6200	72.0200	72.9100	-18.262%	124	24	+4.375%
2025-10-09	89.2000	89.2000	89.2000	89.2000	+16.252%	1	23	-14.686%
2025-10-02	76.6700	76.7300	76.6700	76.7300	+24.967%	2	22	-0.821%
2025-09-25	61.3900	61.4000	61.3900	61.4000	-23.077%	2	21	+23.941%
2025-09-23	79.8300	79.8300	79.8200	79.8200	+8.732%	2	21	-4.660%
2025-09-22	72.9600	73.4200	72.9600	73.4100	+16.247%	22	20	+3.664%
2025-09-18	59.8400	63.6100	59.8400	63.1500	0.000%	18	0	+20.507%

.dark-mode .RF3RRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RF3RRd{ 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